KissMeData/481850/price/prices-20250301.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	20250328	161420	57	100.00	KOSPI		리츠	N	N	N	N		N	1559	4	2	0.26	76169433	49293	99.00	1556	1565	1536	2020	1089	1555	1545.24	0.51	0	-13481	1573	1564	1554	1545	1535	1568	1549	435	465	1000	1150	1	1	43477664	678	0.00	0.00	08	0.11	0.00	0.00	3090	20240701	-49.55	1530	20250210	1.90	2095	-25.58	20250106	1530	1.90	20250210	3090	-49.55	20240701	1530	1.90	20250210	0.04	N	481850	1000	434 억		220468	N	N	0	N	00	N
3	20250328	151424	57	100.00	KOSPI		리츠	N	N	N	N		N	1547	-8	5	-0.51	75595981	48924	98.26	1556	1565	1536	2020	1089	1555	1545.17	0.51	0	-13445	1573	1564	1554	1545	1535	1568	1549	435	465	1000	1150	1	1	43477664	673	0.00	0.00	08	0.11	0.00	0.00	3090	20240701	-49.94	1530	20250210	1.11	2095	-26.16	20250106	1530	1.11	20250210	3090	-49.94	20240701	1530	1.11	20250210	0.04	N	481850	1000	434 억		220468	N	N	0	N	00	N
4	20250328	141427	57	100.00	KOSPI		리츠	N	N	N	N		N	1540	-15	5	-0.96	32572309	21143	42.47	1556	1565	1536	2020	1089	1555	1540.57	0.51	0	-10192	1573	1564	1554	1545	1535	1568	1549	435	465	1000	1150	1	1	43477664	670	0.00	0.00	08	0.05	0.00	0.00	3090	20240701	-50.16	1530	20250210	0.65	2095	-26.49	20250106	1530	0.65	20250210	3090	-50.16	20240701	1530	0.65	20250210	0.04	N	481850	1000	434 억		220468	N	N	0	N	00	N
5	20250328	131421	57	100.00	KOSPI		리츠	N	N	N	N		N	1540	-15	5	-0.96	28304322	18374	36.90	1556	1565	1536	2020	1089	1555	1540.46	0.51	0	-8433	1573	1564	1554	1545	1535	1568	1549	435	465	1000	1150	1	1	43477664	670	0.00	0.00	08	0.04	0.00	0.00	3090	20240701	-50.16	1530	20250210	0.65	2095	-26.49	20250106	1530	0.65	20250210	3090	-50.16	20240701	1530	0.65	20250210	0.04	N	481850	1000	434 억		220468	N	N	0	N	00	N
6	20250328	121419	57	100.00	KOSPI		리츠	N	N	N	N		N	1539	-16	5	-1.03	21593897	14027	28.17	1556	1565	1536	2020	1089	1555	1539.45	0.51	0	-7350	1573	1564	1554	1545	1535	1568	1549	435	465	1000	1150	1	1	43477664	669	0.00	0.00	08	0.03	0.00	0.00	3090	20240701	-50.19	1530	20250210	0.59	2095	-26.54	20250106	1530	0.59	20250210	3090	-50.19	20240701	1530	0.59	20250210	0.04	N	481850	1000	434 억		220468	N	N	0	N	00	N
7	20250328	111417	57	100.00	KOSPI		리츠	N	N	N	N		N	1537	-18	5	-1.16	18244500	11850	23.80	1556	1565	1536	2020	1089	1555	1539.62	0.51	0	-5750	1573	1564	1554	1545	1535	1568	1549	435	465	1000	1150	1	1	43477664	668	0.00	0.00	08	0.03	0.00	0.00	3090	20240701	-50.26	1530	20250210	0.46	2095	-26.63	20250106	1530	0.46	20250210	3090	-50.26	20240701	1530	0.46	20250210	0.04	N	481850	1000	434 억		220468	N	N	0	N	00	N
8	20250328	101428	57	100.00	KOSPI		리츠	N	N	N	N		N	1538	-17	5	-1.09	13580857	8818	17.71	1556	1565	1536	2020	1089	1555	1540.13	0.51	0	-3879	1573	1564	1554	1545	1535	1568	1549	435	465	1000	1150	1	1	43477664	669	0.00	0.00	08	0.02	0.00	0.00	3090	20240701	-50.23	1530	20250210	0.52	2095	-26.59	20250106	1530	0.52	20250210	3090	-50.23	20240701	1530	0.52	20250210	0.04	N	481850	1000	434 억		220468	N	N	0	N	00	N
9	20250328	091436	57	100.00	KOSPI		리츠	N	N	N	N		N	1544	-11	5	-0.71	458501	295	0.59	1556	1565	1544	2020	1089	1555	1554.24	0.51	0	-289	1573	1564	1554	1545	1535	1568	1549	435	465	1000	1150	1	1	43477664	671	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-50.03	1530	20250210	0.92	2095	-26.30	20250106	1530	0.92	20250210	3090	-50.03	20240701	1530	0.92	20250210	0.04	N	481850	1000	434 억		220468	N	N	0	N	00	N
10	20250327	162736	57	100.00	KOSPI		리츠	N	N	N	N		N	1555	1	2	0.06	77417192	49789	109.68	1554	1563	1544	2020	1088	1554	1554.91	0.52	0	-21130	1572	1562	1555	1545	1538	1559	1542	435	466	1000	1140	1	1	43477664	676	0.00	0.00	08	0.11	0.00	0.00	3090	20240701	-49.68	1530	20250210	1.63	2095	-25.78	20250106	1530	1.63	20250210	3090	-49.68	20240701	1530	1.63	20250210	0.04	N	481850	1000	434 억		226982	N	N	0	N	00	N
11	20250327	151423	57	100.00	KOSPI		리츠	N	N	N	N		N	1548	-6	5	-0.39	73198044	47063	103.68	1554	1563	1544	2020	1088	1554	1555.32	0.52	0	-20279	1572	1562	1555	1545	1538	1559	1542	435	466	1000	1140	1	1	43477664	673	0.00	0.00	08	0.11	0.00	0.00	3090	20240701	-49.90	1530	20250210	1.18	2095	-26.11	20250106	1530	1.18	20250210	3090	-49.90	20240701	1530	1.18	20250210	0.04	N	481850	1000	434 억		226982	N	N	0	N	00	N
12	20250327	141426	57	100.00	KOSPI		리츠	N	N	N	N		N	1548	-6	5	-0.39	62119896	39930	87.97	1554	1563	1544	2020	1088	1554	1555.72	0.52	0	-16172	1572	1562	1555	1545	1538	1559	1542	435	466	1000	1140	1	1	43477664	673	0.00	0.00	08	0.09	0.00	0.00	3090	20240701	-49.90	1530	20250210	1.18	2095	-26.11	20250106	1530	1.18	20250210	3090	-49.90	20240701	1530	1.18	20250210	0.04	N	481850	1000	434 억		226982	N	N	0	N	00	N
13	20250327	131417	57	100.00	KOSPI		리츠	N	N	N	N		N	1548	-6	5	-0.39	54506388	35007	77.12	1554	1563	1546	2020	1088	1554	1557.01	0.52	0	-15343	1572	1562	1555	1545	1538	1559	1542	435	466	1000	1140	1	1	43477664	673	0.00	0.00	08	0.08	0.00	0.00	3090	20240701	-49.90	1530	20250210	1.18	2095	-26.11	20250106	1530	1.18	20250210	3090	-49.90	20240701	1530	1.18	20250210	0.04	N	481850	1000	434 억		226982	N	N	0	N	00	N
14	20250327	121431	57	100.00	KOSPI		리츠	N	N	N	N		N	1551	-3	5	-0.19	47864554	30720	67.68	1554	1563	1546	2020	1088	1554	1558.09	0.52	0	-11231	1572	1562	1555	1545	1538	1559	1542	435	466	1000	1140	1	1	43477664	674	0.00	0.00	08	0.07	0.00	0.00	3090	20240701	-49.81	1530	20250210	1.37	2095	-25.97	20250106	1530	1.37	20250210	3090	-49.81	20240701	1530	1.37	20250210	0.04	N	481850	1000	434 억		226982	N	N	0	N	00	N
15	20250327	111423	57	100.00	KOSPI		리츠	N	N	N	N		N	1554	0	3	0.00	37657062	24151	53.20	1554	1563	1546	2020	1088	1554	1559.23	0.52	0	-5423	1572	1562	1555	1545	1538	1559	1542	435	466	1000	1140	1	1	43477664	676	0.00	0.00	08	0.06	0.00	0.00	3090	20240701	-49.71	1530	20250210	1.57	2095	-25.82	20250106	1530	1.57	20250210	3090	-49.71	20240701	1530	1.57	20250210	0.04	N	481850	1000	434 억		226982	N	N	0	N	00	N
16	20250327	101417	57	100.00	KOSPI		리츠	N	N	N	N		N	1551	-3	5	-0.19	3212081	2067	4.55	1554	1560	1546	2020	1088	1554	1553.98	0.52	0	-1273	1572	1562	1555	1545	1538	1559	1542	435	466	1000	1140	1	1	43477664	674	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-49.81	1530	20250210	1.37	2095	-25.97	20250106	1530	1.37	20250210	3090	-49.81	20240701	1530	1.37	20250210	0.04	N	481850	1000	434 억		226982	N	N	0	N	00	N
17	20250327	091421	57	100.00	KOSPI		리츠	N	N	N	N		N	1558	4	2	0.26	1904738	1223	2.69	1554	1560	1551	2020	1088	1554	1557.43	0.52	0	-940	1572	1562	1555	1545	1538	1559	1542	435	466	1000	1140	1	1	43477664	677	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-49.58	1530	20250210	1.83	2095	-25.63	20250106	1530	1.83	20250210	3090	-49.58	20240701	1530	1.83	20250210	0.04	N	481850	1000	434 억		226982	N	N	0	N	00	N
18	20250326	161407	57	100.00	KOSPI		리츠	N	N	N	N		N	1554	7	2	0.45	70694913	45393	162.03	1562	1565	1548	2010	1083	1547	1557.40	0.49	0	14036	1571	1559	1552	1540	1533	1555	1536	435	463	1000	1140	1	1	43477664	676	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-49.71	1530	20250210	1.57	2095	-25.82	20250106	1530	1.57	20250210	3090	-49.71	20240701	1530	1.57	20250210	0.04	N	481850	1000	434 억		212747	N	N	0	N	00	N
19	20250326	151408	57	100.00	KOSPI		리츠	N	N	N	N		N	1553	6	2	0.39	67375958	43255	154.39	1562	1565	1548	2010	1083	1547	1557.65	0.49	0	14182	1571	1559	1552	1540	1533	1555	1536	435	463	1000	1140	1	1	43477664	675	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-49.74	1530	20250210	1.50	2095	-25.87	20250106	1530	1.50	20250210	3090	-49.74	20240701	1530	1.50	20250210	0.04	N	481850	1000	434 억		212747	N	N	0	N	00	N
20	20250326	141405	57	100.00	KOSPI		리츠	N	N	N	N		N	1555	8	2	0.52	58349172	37448	133.67	1562	1565	1548	2010	1083	1547	1558.14	0.49	0	12682	1571	1559	1552	1540	1533	1555	1536	435	463	1000	1140	1	1	43477664	676	0.00	0.00	08	0.09	0.00	0.00	3090	20240701	-49.68	1530	20250210	1.63	2095	-25.78	20250106	1530	1.63	20250210	3090	-49.68	20240701	1530	1.63	20250210	0.04	N	481850	1000	434 억		212747	N	N	0	N	00	N
21	20250326	131409	57	100.00	KOSPI		리츠	N	N	N	N		N	1559	12	2	0.78	37788216	24232	86.49	1562	1565	1548	2010	1083	1547	1559.43	0.49	0	7085	1571	1559	1552	1540	1533	1555	1536	435	463	1000	1140	1	1	43477664	678	0.00	0.00	08	0.06	0.00	0.00	3090	20240701	-49.55	1530	20250210	1.90	2095	-25.58	20250106	1530	1.90	20250210	3090	-49.55	20240701	1530	1.90	20250210	0.04	N	481850	1000	434 억		212747	N	N	0	N	00	N
22	20250326	121415	57	100.00	KOSPI		리츠	N	N	N	N		N	1559	12	2	0.78	20359375	13071	46.66	1562	1564	1548	2010	1083	1547	1557.60	0.49	0	4726	1571	1559	1552	1540	1533	1555	1536	435	463	1000	1140	1	1	43477664	678	0.00	0.00	08	0.03	0.00	0.00	3090	20240701	-49.55	1530	20250210	1.90	2095	-25.58	20250106	1530	1.90	20250210	3090	-49.55	20240701	1530	1.90	20250210	0.04	N	481850	1000	434 억		212747	N	N	0	N	00	N
23	20250326	111411	57	100.00	KOSPI		리츠	N	N	N	N		N	1556	9	2	0.58	7400571	4761	16.99	1562	1562	1548	2010	1083	1547	1554.42	0.49	0	98	1571	1559	1552	1540	1533	1555	1536	435	463	1000	1140	1	1	43477664	677	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-49.64	1530	20250210	1.70	2095	-25.73	20250106	1530	1.70	20250210	3090	-49.64	20240701	1530	1.70	20250210	0.04	N	481850	1000	434 억		212747	N	N	0	N	00	N
24	20250326	101410	57	100.00	KOSPI		리츠	N	N	N	N		N	1555	8	2	0.52	3293639	2119	7.56	1562	1562	1548	2010	1083	1547	1554.34	0.49	0	-143	1571	1559	1552	1540	1533	1555	1536	435	463	1000	1140	1	1	43477664	676	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-49.68	1530	20250210	1.63	2095	-25.78	20250106	1530	1.63	20250210	3090	-49.68	20240701	1530	1.63	20250210	0.04	N	481850	1000	434 억		212747	N	N	0	N	00	N
25	20250326	091413	57	100.00	KOSPI		리츠	N	N	N	N		N	1548	1	2	0.06	4665	3	0.01	1562	1562	1548	2010	1083	1547	1555.00	0.49	0	0	1571	1559	1552	1540	1533	1555	1536	435	463	1000	1140	1	1	43477664	673	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-49.90	1530	20250210	1.18	2095	-26.11	20250106	1530	1.18	20250210	3090	-49.90	20240701	1530	1.18	20250210	0.04	N	481850	1000	434 억		212747	N	N	0	N	00	N
26	20250325	161359	57	100.00	KOSPI		리츠	N	N	N	N		N	1547	-9	5	-0.58	43505776	28016	40.68	1556	1564	1545	2020	1090	1556	1552.89	0.50	0	-6499	1568	1562	1550	1544	1532	1565	1547	435	464	1000	1150	1	1	43477664	673	0.00	0.00	08	0.06	0.00	0.00	3090	20240701	-49.94	1530	20250210	1.11	2095	-26.16	20250106	1530	1.11	20250210	3090	-49.94	20240701	1530	1.11	20250210	0.04	N	481850	1000	434 억		219351	N	N	0	N	00	N
27	20250325	151403	57	100.00	KOSPI		리츠	N	N	N	N		N	1547	-9	5	-0.58	42091696	27102	39.35	1556	1564	1545	2020	1090	1556	1553.08	0.50	0	-5815	1568	1562	1550	1544	1532	1565	1547	435	464	1000	1150	1	1	43477664	673	0.00	0.00	08	0.06	0.00	0.00	3090	20240701	-49.94	1530	20250210	1.11	2095	-26.16	20250106	1530	1.11	20250210	3090	-49.94	20240701	1530	1.11	20250210	0.04	N	481850	1000	434 억		219351	N	N	0	N	00	N
28	20250325	141359	57	100.00	KOSPI		리츠	N	N	N	N		N	1552	-4	5	-0.26	22500054	14502	21.05	1556	1564	1545	2020	1090	1556	1551.51	0.50	0	-4991	1568	1562	1550	1544	1532	1565	1547	435	464	1000	1150	1	1	43477664	675	0.00	0.00	08	0.03	0.00	0.00	3090	20240701	-49.77	1530	20250210	1.44	2095	-25.92	20250106	1530	1.44	20250210	3090	-49.77	20240701	1530	1.44	20250210	0.04	N	481850	1000	434 억		219351	N	N	0	N	00	N
29	20250325	131456	57	100.00	KOSPI		리츠	N	N	N	N		N	1549	-7	5	-0.45	11926392	7683	11.15	1556	1564	1545	2020	1090	1556	1552.31	0.50	0	-1229	1568	1562	1550	1544	1532	1565	1547	435	464	1000	1150	1	1	43477664	673	0.00	0.00	08	0.02	0.00	0.00	3090	20240701	-49.87	1530	20250210	1.24	2095	-26.06	20250106	1530	1.24	20250210	3090	-49.87	20240701	1530	1.24	20250210	0.04	N	481850	1000	434 억		219351	N	N	0	N	00	N
30	20250325	121400	57	100.00	KOSPI		리츠	N	N	N	N		N	1547	-9	5	-0.58	10989432	7078	10.28	1556	1564	1545	2020	1090	1556	1552.62	0.50	0	-1142	1568	1562	1550	1544	1532	1565	1547	435	464	1000	1150	1	1	43477664	673	0.00	0.00	08	0.02	0.00	0.00	3090	20240701	-49.94	1530	20250210	1.11	2095	-26.16	20250106	1530	1.11	20250210	3090	-49.94	20240701	1530	1.11	20250210	0.04	N	481850	1000	434 억		219351	N	N	0	N	00	N
31	20250325	111400	57	100.00	KOSPI		리츠	N	N	N	N		N	1552	-4	5	-0.26	9247968	5955	8.65	1556	1564	1545	2020	1090	1556	1552.98	0.50	0	-948	1568	1562	1550	1544	1532	1565	1547	435	464	1000	1150	1	1	43477664	675	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-49.77	1530	20250210	1.44	2095	-25.92	20250106	1530	1.44	20250210	3090	-49.77	20240701	1530	1.44	20250210	0.04	N	481850	1000	434 억		219351	N	N	0	N	00	N
32	20250325	101411	57	100.00	KOSPI		리츠	N	N	N	N		N	1545	-11	5	-0.71	5663320	3646	5.29	1556	1564	1545	2020	1090	1556	1553.30	0.50	0	-742	1568	1562	1550	1544	1532	1565	1547	435	464	1000	1150	1	1	43477664	672	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-50.00	1530	20250210	0.98	2095	-26.25	20250106	1530	0.98	20250210	3090	-50.00	20240701	1530	0.98	20250210	0.04	N	481850	1000	434 억		219351	N	N	0	N	00	N
33	20250325	091412	57	100.00	KOSPI		리츠	N	N	N	N		N	1555	-1	5	-0.06	443411	285	0.41	1556	1556	1555	2020	1090	1556	1555.83	0.50	0	-82	1568	1562	1550	1544	1532	1565	1547	435	464	1000	1150	1	1	43477664	676	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-49.68	1530	20250210	1.63	2095	-25.78	20250106	1530	1.63	20250210	3090	-49.68	20240701	1530	1.63	20250210	0.04	N	481850	1000	434 억		219351	N	N	0	N	00	N
34	20250324	161355	57	100.00	KOSPI		리츠	N	N	N	N		N	1556	18	2	1.17	106486787	68857	77.04	1539	1556	1538	1999	1077	1538	1546.49	0.48	0	-967	1556	1547	1540	1531	1524	1543	1527	435	461	1000	1130	1	1	43477664	677	0.00	0.00	08	0.16	0.00	0.00	3090	20240701	-49.64	1530	20250210	1.70	2095	-25.73	20250106	1530	1.70	20250210	3090	-49.64	20240701	1530	1.70	20250210	0.04	N	481850	1000	434 억		210199	N	N	0	N	00	N
35	20250324	151406	57	100.00	KOSPI		리츠	N	N	N	N		N	1539	1	2	0.07	105221137	68036	76.12	1539	1556	1538	1999	1077	1538	1546.55	0.48	0	-1015	1556	1547	1540	1531	1524	1543	1527	435	461	1000	1130	1	1	43477664	669	0.00	0.00	08	0.16	0.00	0.00	3090	20240701	-50.19	1530	20250210	0.59	2095	-26.54	20250106	1530	0.59	20250210	3090	-50.19	20240701	1530	0.59	20250210	0.04	N	481850	1000	434 억		210199	N	N	0	N	00	N
36	20250324	141407	57	100.00	KOSPI		리츠	N	N	N	N		N	1540	2	2	0.13	91738544	59280	66.32	1539	1556	1539	1999	1077	1538	1547.55	0.48	0	-1280	1556	1547	1540	1531	1524	1543	1527	435	461	1000	1130	1	1	43477664	670	0.00	0.00	08	0.14	0.00	0.00	3090	20240701	-50.16	1530	20250210	0.65	2095	-26.49	20250106	1530	0.65	20250210	3090	-50.16	20240701	1530	0.65	20250210	0.04	N	481850	1000	434 억		210199	N	N	0	N	00	N
37	20250324	131407	57	100.00	KOSPI		리츠	N	N	N	N		N	1543	5	2	0.33	75852002	48972	54.79	1539	1556	1539	1999	1077	1538	1548.89	0.48	0	255	1556	1547	1540	1531	1524	1543	1527	435	461	1000	1130	1	1	43477664	671	0.00	0.00	08	0.11	0.00	0.00	3090	20240701	-50.06	1530	20250210	0.85	2095	-26.35	20250106	1530	0.85	20250210	3090	-50.06	20240701	1530	0.85	20250210	0.04	N	481850	1000	434 억		210199	N	N	0	N	00	N
38	20250324	121404	57	100.00	KOSPI		리츠	N	N	N	N		N	1548	10	2	0.65	54106122	34907	39.06	1539	1556	1539	1999	1077	1538	1550.01	0.48	0	1332	1556	1547	1540	1531	1524	1543	1527	435	461	1000	1130	1	1	43477664	673	0.00	0.00	08	0.08	0.00	0.00	3090	20240701	-49.90	1530	20250210	1.18	2095	-26.11	20250106	1530	1.18	20250210	3090	-49.90	20240701	1530	1.18	20250210	0.04	N	481850	1000	434 억		210199	N	N	0	N	00	N
39	20250324	111404	57	100.00	KOSPI		리츠	N	N	N	N		N	1555	17	2	1.11	41833062	26981	30.19	1539	1556	1539	1999	1077	1538	1550.46	0.48	0	1204	1556	1547	1540	1531	1524	1543	1527	435	461	1000	1130	1	1	43477664	676	0.00	0.00	08	0.06	0.00	0.00	3090	20240701	-49.68	1530	20250210	1.63	2095	-25.78	20250106	1530	1.63	20250210	3090	-49.68	20240701	1530	1.63	20250210	0.04	N	481850	1000	434 억		210199	N	N	0	N	00	N
40	20250324	101400	57	100.00	KOSPI		리츠	N	N	N	N		N	1550	12	2	0.78	13893398	8980	10.05	1539	1552	1539	1999	1077	1538	1547.15	0.48	0	382	1556	1547	1540	1531	1524	1543	1527	435	461	1000	1130	1	1	43477664	674	0.00	0.00	08	0.02	0.00	0.00	3090	20240701	-49.84	1530	20250210	1.31	2095	-26.01	20250106	1530	1.31	20250210	3090	-49.84	20240701	1530	1.31	20250210	0.04	N	481850	1000	434 억		210199	N	N	0	N	00	N
41	20250324	091402	57	100.00	KOSPI		리츠	N	N	N	N		N	1542	4	2	0.26	6209453	4019	4.50	1539	1551	1539	1999	1077	1538	1545.02	0.48	0	-645	1556	1547	1540	1531	1524	1543	1527	435	461	1000	1130	1	1	43477664	670	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-50.10	1530	20250210	0.78	2095	-26.40	20250106	1530	0.78	20250210	3090	-50.10	20240701	1530	0.78	20250210	0.04	N	481850	1000	434 억		210199	N	N	0	N	00	N
42	20250321	161417	57	100.00	KOSPI		리츠	N	N	N	N		N	1538	-10	5	-0.65	137315726	89379	397.35	1548	1549	1533	2010	1084	1548	1536.33	0.53	0	-19868	1580	1563	1553	1536	1526	1559	1532	435	462	1000	1140	1	1	43477664	669	0.00	0.00	08	0.21	0.00	0.00	3090	20240701	-50.23	1530	20250210	0.52	2095	-26.59	20250106	1530	0.52	20250210	3090	-50.23	20240701	1530	0.52	20250210	0.04	N	481850	1000	434 억		232370	N	N	0	N	00	N
43	20250321	151404	57	100.00	KOSPI		리츠	N	N	N	N		N	1533	-15	5	-0.97	136028144	88540	393.62	1548	1549	1533	2010	1084	1548	1536.35	0.53	0	-19699	1580	1563	1553	1536	1526	1559	1532	435	462	1000	1140	1	1	43477664	667	0.00	0.00	08	0.20	0.00	0.00	3090	20240701	-50.39	1530	20250210	0.20	2095	-26.83	20250106	1530	0.20	20250210	3090	-50.39	20240701	1530	0.20	20250210	0.04	N	481850	1000	434 억		232370	N	N	0	N	00	N
44	20250321	141405	57	100.00	KOSPI		리츠	N	N	N	N		N	1535	-13	5	-0.84	109830240	71468	317.72	1548	1549	1533	2010	1084	1548	1536.78	0.53	0	-18538	1580	1563	1553	1536	1526	1559	1532	435	462	1000	1140	1	1	43477664	667	0.00	0.00	08	0.16	0.00	0.00	3090	20240701	-50.32	1530	20250210	0.33	2095	-26.73	20250106	1530	0.33	20250210	3090	-50.32	20240701	1530	0.33	20250210	0.04	N	481850	1000	434 억		232370	N	N	0	N	00	N
45	20250321	131406	57	100.00	KOSPI		리츠	N	N	N	N		N	1536	-12	5	-0.78	70867974	46108	204.98	1548	1549	1533	2010	1084	1548	1537.00	0.53	0	-13276	1580	1563	1553	1536	1526	1559	1532	435	462	1000	1140	1	1	43477664	668	0.00	0.00	08	0.11	0.00	0.00	3090	20240701	-50.29	1530	20250210	0.39	2095	-26.68	20250106	1530	0.39	20250210	3090	-50.29	20240701	1530	0.39	20250210	0.04	N	481850	1000	434 억		232370	N	N	0	N	00	N
46	20250321	121405	57	100.00	KOSPI		리츠	N	N	N	N		N	1535	-13	5	-0.84	60624420	39436	175.32	1548	1549	1533	2010	1084	1548	1537.29	0.53	0	-13286	1580	1563	1553	1536	1526	1559	1532	435	462	1000	1140	1	1	43477664	667	0.00	0.00	08	0.09	0.00	0.00	3090	20240701	-50.32	1530	20250210	0.33	2095	-26.73	20250106	1530	0.33	20250210	3090	-50.32	20240701	1530	0.33	20250210	0.04	N	481850	1000	434 억		232370	N	N	0	N	00	N
47	20250321	111406	57	100.00	KOSPI		리츠	N	N	N	N		N	1537	-11	5	-0.71	46635513	30334	134.85	1548	1549	1533	2010	1084	1548	1537.40	0.53	0	-12768	1580	1563	1553	1536	1526	1559	1532	435	462	1000	1140	1	1	43477664	668	0.00	0.00	08	0.07	0.00	0.00	3090	20240701	-50.26	1530	20250210	0.46	2095	-26.63	20250106	1530	0.46	20250210	3090	-50.26	20240701	1530	0.46	20250210	0.04	N	481850	1000	434 억		232370	N	N	0	N	00	N
48	20250321	101407	57	100.00	KOSPI		리츠	N	N	N	N		N	1536	-12	5	-0.78	23651346	15380	68.37	1548	1549	1533	2010	1084	1548	1537.80	0.53	0	-8229	1580	1563	1553	1536	1526	1559	1532	435	462	1000	1140	1	1	43477664	668	0.00	0.00	08	0.04	0.00	0.00	3090	20240701	-50.29	1530	20250210	0.39	2095	-26.68	20250106	1530	0.39	20250210	3090	-50.29	20240701	1530	0.39	20250210	0.04	N	481850	1000	434 억		232370	N	N	0	N	00	N
49	20250321	091414	57	100.00	KOSPI		리츠	N	N	N	N		N	1540	-8	5	-0.52	1233926	800	3.56	1548	1549	1540	2010	1084	1548	1542.41	0.53	0	-313	1580	1563	1553	1536	1526	1559	1532	435	462	1000	1140	1	1	43477664	670	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-50.16	1530	20250210	0.65	2095	-26.49	20250106	1530	0.65	20250210	3090	-50.16	20240701	1530	0.65	20250210	0.04	N	481850	1000	434 억		232370	N	N	0	N	00	N
50	20250320	162029	57	100.00	KOSPI		리츠	N	N	N	N		N	1548	-4	5	-0.26	34913089	22493	37.20	1553	1570	1543	2015	1087	1552	1552.18	0.54	0	-3387	1588	1569	1552	1533	1516	1561	1525	435	463	1000	1140	1	1	43477664	673	0.00	0.00	08	0.05	0.00	0.00	3090	20240701	-49.90	1530	20250210	1.18	2095	-26.11	20250106	1530	1.18	20250210	3090	-49.90	20240701	1530	1.18	20250210	0.04	N	481850	1000	434 억		235770	N	N	0	N	00	N
51	20250320	151400	57	100.00	KOSPI		리츠	N	N	N	N		N	1549	-3	5	-0.19	33541462	21607	35.73	1553	1570	1543	2015	1087	1552	1552.34	0.54	0	-2889	1588	1569	1552	1533	1516	1561	1525	435	463	1000	1140	1	1	43477664	673	0.00	0.00	08	0.05	0.00	0.00	3090	20240701	-49.87	1530	20250210	1.24	2095	-26.06	20250106	1530	1.24	20250210	3090	-49.87	20240701	1530	1.24	20250210	0.04	N	481850	1000	434 억		235770	N	N	0	N	00	N
52	20250320	141406	57	100.00	KOSPI		리츠	N	N	N	N		N	1549	-3	5	-0.19	32005789	20616	34.09	1553	1570	1543	2015	1087	1552	1552.47	0.54	0	-2476	1588	1569	1552	1533	1516	1561	1525	435	463	1000	1140	1	1	43477664	673	0.00	0.00	08	0.05	0.00	0.00	3090	20240701	-49.87	1530	20250210	1.24	2095	-26.06	20250106	1530	1.24	20250210	3090	-49.87	20240701	1530	1.24	20250210	0.04	N	481850	1000	434 억		235770	N	N	0	N	00	N
53	20250320	131404	57	100.00	KOSPI		리츠	N	N	N	N		N	1550	-2	5	-0.13	29512326	19006	31.43	1553	1570	1543	2015	1087	1552	1552.79	0.54	0	-1523	1588	1569	1552	1533	1516	1561	1525	435	463	1000	1140	1	1	43477664	674	0.00	0.00	08	0.04	0.00	0.00	3090	20240701	-49.84	1530	20250210	1.31	2095	-26.01	20250106	1530	1.31	20250210	3090	-49.84	20240701	1530	1.31	20250210	0.04	N	481850	1000	434 억		235770	N	N	0	N	00	N
54	20250320	121401	57	100.00	KOSPI		리츠	N	N	N	N		N	1552	0	3	0.00	22233559	14315	23.67	1553	1570	1543	2015	1087	1552	1553.17	0.54	0	-545	1588	1569	1552	1533	1516	1561	1525	435	463	1000	1140	1	1	43477664	675	0.00	0.00	08	0.03	0.00	0.00	3090	20240701	-49.77	1530	20250210	1.44	2095	-25.92	20250106	1530	1.44	20250210	3090	-49.77	20240701	1530	1.44	20250210	0.04	N	481850	1000	434 억		235770	N	N	0	N	00	N
55	20250320	111402	57	100.00	KOSPI		리츠	N	N	N	N		N	1550	-2	5	-0.13	10871940	7013	11.60	1553	1560	1543	2015	1087	1552	1550.26	0.54	0	-552	1588	1569	1552	1533	1516	1561	1525	435	463	1000	1140	1	1	43477664	674	0.00	0.00	08	0.02	0.00	0.00	3090	20240701	-49.84	1530	20250210	1.31	2095	-26.01	20250106	1530	1.31	20250210	3090	-49.84	20240701	1530	1.31	20250210	0.04	N	481850	1000	434 억		235770	N	N	0	N	00	N
56	20250320	101401	57	100.00	KOSPI		리츠	N	N	N	N		N	1552	0	3	0.00	9130674	5890	9.74	1553	1560	1543	2015	1087	1552	1550.20	0.54	0	-348	1588	1569	1552	1533	1516	1561	1525	435	463	1000	1140	1	1	43477664	675	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-49.77	1530	20250210	1.44	2095	-25.92	20250106	1530	1.44	20250210	3090	-49.77	20240701	1530	1.44	20250210	0.04	N	481850	1000	434 억		235770	N	N	0	N	00	N
57	20250320	091405	57	100.00	KOSPI		리츠	N	N	N	N		N	1550	-2	5	-0.13	375523	242	0.40	1553	1553	1550	2015	1087	1552	1551.75	0.54	0	84	1588	1569	1552	1533	1516	1561	1525	435	463	1000	1140	1	1	43477664	674	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-49.84	1530	20250210	1.31	2095	-26.01	20250106	1530	1.31	20250210	3090	-49.84	20240701	1530	1.31	20250210	0.04	N	481850	1000	434 억		235770	N	N	0	N	00	N
58	20250319	161353	57	100.00	KOSPI		리츠	N	N	N	N		N	1552	-5	5	-0.32	93484164	60380	70.25	1571	1571	1535	2020	1090	1557	1548.26	0.54	0	-16773	1565	1560	1555	1550	1545	1558	1548	435	463	1000	1150	1	1	43477664	675	0.00	0.00	08	0.14	0.00	0.00	3090	20240701	-49.77	1530	20250210	1.44	2095	-25.92	20250106	1530	1.44	20250210	3090	-49.77	20240701	1530	1.44	20250210	0.04	N	481850	1000	434 억		234614	N	N	0	N	00	N
59	20250319	151358	57	100.00	KOSPI		리츠	N	N	N	N		N	1549	-8	5	-0.51	92825049	59955	69.76	1571	1571	1535	2020	1090	1557	1548.25	0.54	0	-16482	1565	1560	1555	1550	1545	1558	1548	435	463	1000	1150	1	1	43477664	673	0.00	0.00	08	0.14	0.00	0.00	3090	20240701	-49.87	1530	20250210	1.24	2095	-26.06	20250106	1530	1.24	20250210	3090	-49.87	20240701	1530	1.24	20250210	0.04	N	481850	1000	434 억		234614	N	N	0	N	00	N
60	20250319	141401	57	100.00	KOSPI		리츠	N	N	N	N		N	1549	-8	5	-0.51	82040600	52994	61.66	1571	1571	1535	2020	1090	1557	1548.11	0.54	0	-17782	1565	1560	1555	1550	1545	1558	1548	435	463	1000	1150	1	1	43477664	673	0.00	0.00	08	0.12	0.00	0.00	3090	20240701	-49.87	1530	20250210	1.24	2095	-26.06	20250106	1530	1.24	20250210	3090	-49.87	20240701	1530	1.24	20250210	0.04	N	481850	1000	434 억		234614	N	N	0	N	00	N
61	20250319	131359	57	100.00	KOSPI		리츠	N	N	N	N		N	1545	-12	5	-0.77	70471774	45519	52.96	1571	1571	1535	2020	1090	1557	1548.18	0.54	0	-14668	1565	1560	1555	1550	1545	1558	1548	435	463	1000	1150	1	1	43477664	672	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-50.00	1530	20250210	0.98	2095	-26.25	20250106	1530	0.98	20250210	3090	-50.00	20240701	1530	0.98	20250210	0.04	N	481850	1000	434 억		234614	N	N	0	N	00	N
62	20250319	121357	57	100.00	KOSPI		리츠	N	N	N	N		N	1543	-14	5	-0.90	52424200	33829	39.36	1571	1571	1535	2020	1090	1557	1549.68	0.54	0	-11923	1565	1560	1555	1550	1545	1558	1548	435	463	1000	1150	1	1	43477664	671	0.00	0.00	08	0.08	0.00	0.00	3090	20240701	-50.06	1530	20250210	0.85	2095	-26.35	20250106	1530	0.85	20250210	3090	-50.06	20240701	1530	0.85	20250210	0.04	N	481850	1000	434 억		234614	N	N	0	N	00	N
63	20250319	111357	57	100.00	KOSPI		리츠	N	N	N	N		N	1541	-16	5	-1.03	43636340	28135	32.74	1571	1571	1535	2020	1090	1557	1550.96	0.54	0	-8546	1565	1560	1555	1550	1545	1558	1548	435	463	1000	1150	1	1	43477664	670	0.00	0.00	08	0.06	0.00	0.00	3090	20240701	-50.13	1530	20250210	0.72	2095	-26.44	20250106	1530	0.72	20250210	3090	-50.13	20240701	1530	0.72	20250210	0.04	N	481850	1000	434 억		234614	N	N	0	N	00	N
64	20250319	101357	57	100.00	KOSPI		리츠	N	N	N	N		N	1551	-6	5	-0.39	24242777	15569	18.11	1571	1571	1550	2020	1090	1557	1557.12	0.54	0	-6494	1565	1560	1555	1550	1545	1558	1548	435	463	1000	1150	1	1	43477664	674	0.00	0.00	08	0.04	0.00	0.00	3090	20240701	-49.81	1530	20250210	1.37	2095	-25.97	20250106	1530	1.37	20250210	3090	-49.81	20240701	1530	1.37	20250210	0.04	N	481850	1000	434 억		234614	N	N	0	N	00	N
65	20250319	091404	57	100.00	KOSPI		리츠	N	N	N	N		N	1558	1	2	0.06	32854	21	0.02	1571	1571	1558	2020	1090	1557	1564.48	0.54	0	-3	1565	1560	1555	1550	1545	1558	1548	435	463	1000	1150	1	1	43477664	677	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-49.58	1530	20250210	1.83	2095	-25.63	20250106	1530	1.83	20250210	3090	-49.58	20240701	1530	1.83	20250210	0.04	N	481850	1000	434 억		234614	N	N	0	N	00	N
66	20250318	161350	57	100.00	KOSPI		리츠	N	N	N	N		N	1557	2	2	0.13	133507128	85947	117.50	1559	1560	1550	2020	1089	1555	1553.37	0.51	0	-9223	1586	1570	1556	1540	1526	1563	1533	435	465	1000	1150	1	1	43477664	677	0.00	0.00	08	0.20	0.00	0.00	3090	20240701	-49.61	1530	20250210	1.76	2095	-25.68	20250106	1530	1.76	20250210	3090	-49.61	20240701	1530	1.76	20250210	0.04	N	481850	1000	434 억		223240	N	N	0	N	00	N
67	20250318	151357	57	100.00	KOSPI		리츠	N	N	N	N		N	1557	2	2	0.13	132796469	85490	116.87	1559	1560	1550	2020	1089	1555	1553.36	0.51	0	-9020	1586	1570	1556	1540	1526	1563	1533	435	465	1000	1150	1	1	43477664	677	0.00	0.00	08	0.20	0.00	0.00	3090	20240701	-49.61	1530	20250210	1.76	2095	-25.68	20250106	1530	1.76	20250210	3090	-49.61	20240701	1530	1.76	20250210	0.04	N	481850	1000	434 억		223240	N	N	0	N	00	N
68	20250318	141354	57	100.00	KOSPI		리츠	N	N	N	N		N	1556	1	2	0.06	123301516	79381	108.52	1559	1560	1550	2020	1089	1555	1553.29	0.51	0	-6638	1586	1570	1556	1540	1526	1563	1533	435	465	1000	1150	1	1	43477664	677	0.00	0.00	08	0.18	0.00	0.00	3090	20240701	-49.64	1530	20250210	1.70	2095	-25.73	20250106	1530	1.70	20250210	3090	-49.64	20240701	1530	1.70	20250210	0.04	N	481850	1000	434 억		223240	N	N	0	N	00	N
69	20250318	131352	57	100.00	KOSPI		리츠	N	N	N	N		N	1555	0	3	0.00	114875352	73962	101.11	1559	1560	1550	2020	1089	1555	1553.17	0.51	0	-3686	1586	1570	1556	1540	1526	1563	1533	435	465	1000	1150	1	1	43477664	676	0.00	0.00	08	0.17	0.00	0.00	3090	20240701	-49.68	1530	20250210	1.63	2095	-25.78	20250106	1530	1.63	20250210	3090	-49.68	20240701	1530	1.63	20250210	0.04	N	481850	1000	434 억		223240	N	N	0	N	00	N
70	20250318	121355	57	100.00	KOSPI		리츠	N	N	N	N		N	1556	1	2	0.06	108206592	69673	95.25	1559	1560	1550	2020	1089	1555	1553.06	0.51	0	-730	1586	1570	1556	1540	1526	1563	1533	435	465	1000	1150	1	1	43477664	677	0.00	0.00	08	0.16	0.00	0.00	3090	20240701	-49.64	1530	20250210	1.70	2095	-25.73	20250106	1530	1.70	20250210	3090	-49.64	20240701	1530	1.70	20250210	0.04	N	481850	1000	434 억		223240	N	N	0	N	00	N
71	20250318	111353	57	100.00	KOSPI		리츠	N	N	N	N		N	1552	-3	5	-0.19	92146805	59347	81.13	1559	1560	1550	2020	1089	1555	1552.68	0.51	0	2756	1586	1570	1556	1540	1526	1563	1533	435	465	1000	1150	1	1	43477664	675	0.00	0.00	08	0.14	0.00	0.00	3090	20240701	-49.77	1530	20250210	1.44	2095	-25.92	20250106	1530	1.44	20250210	3090	-49.77	20240701	1530	1.44	20250210	0.04	N	481850	1000	434 억		223240	N	N	0	N	00	N
72	20250318	101356	57	100.00	KOSPI		리츠	N	N	N	N		N	1556	1	2	0.06	22770133	14653	20.03	1559	1560	1551	2020	1089	1555	1553.96	0.51	0	3514	1586	1570	1556	1540	1526	1563	1533	435	465	1000	1150	1	1	43477664	677	0.00	0.00	08	0.03	0.00	0.00	3090	20240701	-49.64	1530	20250210	1.70	2095	-25.73	20250106	1530	1.70	20250210	3090	-49.64	20240701	1530	1.70	20250210	0.04	N	481850	1000	434 억		223240	N	N	0	N	00	N
73	20250318	091358	57	100.00	KOSPI		리츠	N	N	N	N		N	1555	0	3	0.00	1555100	1000	1.37	1559	1559	1555	2020	1089	1555	1555.10	0.51	0	0	1586	1570	1556	1540	1526	1563	1533	435	465	1000	1150	1	1	43477664	676	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-49.68	1530	20250210	1.63	2095	-25.78	20250106	1530	1.63	20250210	3090	-49.68	20240701	1530	1.63	20250210	0.04	N	481850	1000	434 억		223240	N	N	0	N	00	N
74	20250317	161349	57	100.00	KOSPI		리츠	N	N	N	N		N	1555	-4	5	-0.26	113795379	73144	136.69	1559	1572	1542	2025	1092	1559	1555.77	0.56	0	-21459	1576	1567	1551	1542	1526	1572	1547	435	466	1000	1150	1	1	43477664	676	0.00	0.00	08	0.17	0.00	0.00	3090	20240701	-49.68	1530	20250210	1.63	2095	-25.78	20250106	1530	1.63	20250210	3090	-49.68	20240701	1530	1.63	20250210	0.04	N	481850	1000	434 억		244552	N	N	0	N	00	N
75	20250317	151349	57	100.00	KOSPI		리츠	N	N	N	N		N	1555	-4	5	-0.26	113517014	72965	136.36	1559	1572	1542	2025	1092	1559	1555.77	0.56	0	-21386	1576	1567	1551	1542	1526	1572	1547	435	466	1000	1150	1	1	43477664	676	0.00	0.00	08	0.17	0.00	0.00	3090	20240701	-49.68	1530	20250210	1.63	2095	-25.78	20250106	1530	1.63	20250210	3090	-49.68	20240701	1530	1.63	20250210	0.04	N	481850	1000	434 억		244552	N	N	0	N	00	N
76	20250317	141351	57	100.00	KOSPI		리츠	N	N	N	N		N	1558	-1	5	-0.06	74682926	48002	89.71	1559	1572	1542	2025	1092	1559	1555.83	0.56	0	-14730	1576	1567	1551	1542	1526	1572	1547	435	466	1000	1150	1	1	43477664	677	0.00	0.00	08	0.11	0.00	0.00	3090	20240701	-49.58	1530	20250210	1.83	2095	-25.63	20250106	1530	1.83	20250210	3090	-49.58	20240701	1530	1.83	20250210	0.04	N	481850	1000	434 억		244552	N	N	0	N	00	N
77	20250317	131350	57	100.00	KOSPI		리츠	N	N	N	N		N	1558	-1	5	-0.06	71155520	45737	85.48	1559	1572	1542	2025	1092	1559	1555.75	0.56	0	-13195	1576	1567	1551	1542	1526	1572	1547	435	466	1000	1150	1	1	43477664	677	0.00	0.00	08	0.11	0.00	0.00	3090	20240701	-49.58	1530	20250210	1.83	2095	-25.63	20250106	1530	1.83	20250210	3090	-49.58	20240701	1530	1.83	20250210	0.04	N	481850	1000	434 억		244552	N	N	0	N	00	N
78	20250317	121349	57	100.00	KOSPI		리츠	N	N	N	N		N	1559	0	3	0.00	47026660	30243	56.52	1559	1572	1542	2025	1092	1559	1554.96	0.56	0	-10511	1576	1567	1551	1542	1526	1572	1547	435	466	1000	1150	1	1	43477664	678	0.00	0.00	08	0.07	0.00	0.00	3090	20240701	-49.55	1530	20250210	1.90	2095	-25.58	20250106	1530	1.90	20250210	3090	-49.55	20240701	1530	1.90	20250210	0.04	N	481850	1000	434 억		244552	N	N	0	N	00	N
79	20250317	111348	57	100.00	KOSPI		리츠	N	N	N	N		N	1555	-4	5	-0.26	24555762	15840	29.60	1559	1559	1542	2025	1092	1559	1550.24	0.56	0	-5675	1576	1567	1551	1542	1526	1572	1547	435	466	1000	1150	1	1	43477664	676	0.00	0.00	08	0.04	0.00	0.00	3090	20240701	-49.68	1530	20250210	1.63	2095	-25.78	20250106	1530	1.63	20250210	3090	-49.68	20240701	1530	1.63	20250210	0.04	N	481850	1000	434 억		244552	N	N	0	N	00	N
80	20250317	101347	57	100.00	KOSPI		리츠	N	N	N	N		N	1550	-9	5	-0.58	11589341	7475	13.97	1559	1559	1543	2025	1092	1559	1550.41	0.56	0	-2902	1576	1567	1551	1542	1526	1572	1547	435	466	1000	1150	1	1	43477664	674	0.00	0.00	08	0.02	0.00	0.00	3090	20240701	-49.84	1530	20250210	1.31	2095	-26.01	20250106	1530	1.31	20250210	3090	-49.84	20240701	1530	1.31	20250210	0.04	N	481850	1000	434 억		244552	N	N	0	N	00	N
81	20250317	091351	57	100.00	KOSPI		리츠	N	N	N	N		N	1553	-6	5	-0.38	1404563	903	1.69	1559	1559	1551	2025	1092	1559	1555.44	0.56	0	249	1576	1567	1551	1542	1526	1572	1547	435	466	1000	1150	1	1	43477664	675	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-49.74	1530	20250210	1.50	2095	-25.87	20250106	1530	1.50	20250210	3090	-49.74	20240701	1530	1.50	20250210	0.04	N	481850	1000	434 억		244552	N	N	0	N	00	N
82	20250314	161343	57	100.00	KOSPI		리츠	N	N	N	N		N	1559	21	2	1.37	82484520	53434	93.66	1535	1560	1535	1999	1077	1538	1543.67	0.55	0	5301	1582	1560	1547	1525	1512	1553	1518	435	461	1000	1130	1	1	43477664	678	0.00	0.00	08	0.12	0.00	0.00	3090	20240701	-49.55	1530	20250210	1.90	2095	-25.58	20250106	1530	1.90	20250210	3090	-49.55	20240701	1530	1.90	20250210	0.04	N	481850	1000	434 억		239725	N	N	0	N	00	N
83	20250314	151352	57	100.00	KOSPI		리츠	N	N	N	N		N	1559	21	2	1.37	79774971	51691	90.61	1535	1560	1535	1999	1077	1538	1543.30	0.55	0	5732	1582	1560	1547	1525	1512	1553	1518	435	461	1000	1130	1	1	43477664	678	0.00	0.00	08	0.12	0.00	0.00	3090	20240701	-49.55	1530	20250210	1.90	2095	-25.58	20250106	1530	1.90	20250210	3090	-49.55	20240701	1530	1.90	20250210	0.04	N	481850	1000	434 억		239725	N	N	0	N	00	N
84	20250314	141346	57	100.00	KOSPI		리츠	N	N	N	N		N	1546	8	2	0.52	68114070	44184	77.45	1535	1549	1535	1999	1077	1538	1541.60	0.55	0	3559	1582	1560	1547	1525	1512	1553	1518	435	461	1000	1130	1	1	43477664	672	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-49.97	1530	20250210	1.05	2095	-26.21	20250106	1530	1.05	20250210	3090	-49.97	20240701	1530	1.05	20250210	0.04	N	481850	1000	434 억		239725	N	N	0	N	00	N
85	20250314	131344	57	100.00	KOSPI		리츠	N	N	N	N		N	1546	8	2	0.52	61988246	40222	70.50	1535	1548	1535	1999	1077	1538	1541.15	0.55	0	278	1582	1560	1547	1525	1512	1553	1518	435	461	1000	1130	1	1	43477664	672	0.00	0.00	08	0.09	0.00	0.00	3090	20240701	-49.97	1530	20250210	1.05	2095	-26.21	20250106	1530	1.05	20250210	3090	-49.97	20240701	1530	1.05	20250210	0.04	N	481850	1000	434 억		239725	N	N	0	N	00	N
86	20250314	121345	57	100.00	KOSPI		리츠	N	N	N	N		N	1539	1	2	0.07	45029304	29228	51.23	1535	1548	1535	1999	1077	1538	1540.62	0.55	0	-4371	1582	1560	1547	1525	1512	1553	1518	435	461	1000	1130	1	1	43477664	669	0.00	0.00	08	0.07	0.00	0.00	3090	20240701	-50.19	1530	20250210	0.59	2095	-26.54	20250106	1530	0.59	20250210	3090	-50.19	20240701	1530	0.59	20250210	0.04	N	481850	1000	434 억		239725	N	N	0	N	00	N
87	20250314	111347	57	100.00	KOSPI		리츠	N	N	N	N		N	1536	-2	5	-0.13	19107171	12424	21.78	1535	1548	1535	1999	1077	1538	1537.92	0.55	0	-2195	1582	1560	1547	1525	1512	1553	1518	435	461	1000	1130	1	1	43477664	668	0.00	0.00	08	0.03	0.00	0.00	3090	20240701	-50.29	1530	20250210	0.39	2095	-26.68	20250106	1530	0.39	20250210	3090	-50.29	20240701	1530	0.39	20250210	0.04	N	481850	1000	434 억		239725	N	N	0	N	00	N
88	20250314	101344	57	100.00	KOSPI		리츠	N	N	N	N		N	1537	-1	5	-0.07	4039310	2628	4.61	1535	1548	1535	1999	1077	1538	1537.03	0.55	0	-135	1582	1560	1547	1525	1512	1553	1518	435	461	1000	1130	1	1	43477664	668	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-50.26	1530	20250210	0.46	2095	-26.63	20250106	1530	0.46	20250210	3090	-50.26	20240701	1530	0.46	20250210	0.04	N	481850	1000	434 억		239725	N	N	0	N	00	N
89	20250314	091350	57	100.00	KOSPI		리츠	N	N	N	N		N	1536	-2	5	-0.13	1102486	718	1.26	1535	1540	1535	1999	1077	1538	1535.50	0.55	0	61	1582	1560	1547	1525	1512	1553	1518	435	461	1000	1130	1	1	43477664	668	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-50.29	1530	20250210	0.39	2095	-26.68	20250106	1530	0.39	20250210	3090	-50.29	20240701	1530	0.39	20250210	0.04	N	481850	1000	434 억		239725	N	N	0	N	00	N
90	20250313	161335	57	100.00	KOSPI		리츠	N	N	N	N		N	1538	-12	5	-0.77	87849240	57049	77.40	1569	1569	1534	2015	1085	1550	1539.89	0.58	0	-23380	1585	1567	1551	1533	1517	1559	1525	435	465	1000	1140	1	1	43477664	669	0.00	0.00	08	0.13	0.00	0.00	3090	20240701	-50.23	1530	20250210	0.52	2095	-26.59	20250106	1530	0.52	20250210	3090	-50.23	20240701	1530	0.52	20250210	0.04	N	481850	1000	434 억		251552	N	N	0	N	00	N
91	20250313	151336	57	100.00	KOSPI		리츠	N	N	N	N		N	1541	-9	5	-0.58	69866204	45362	61.55	1569	1569	1534	2015	1085	1550	1540.19	0.58	0	-21385	1585	1567	1551	1533	1517	1559	1525	435	465	1000	1140	1	1	43477664	670	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-50.13	1530	20250210	0.72	2095	-26.44	20250106	1530	0.72	20250210	3090	-50.13	20240701	1530	0.72	20250210	0.04	N	481850	1000	434 억		251552	N	N	0	N	00	N
92	20250313	141338	57	100.00	KOSPI		리츠	N	N	N	N		N	1538	-12	5	-0.77	58722817	38119	51.72	1569	1569	1534	2015	1085	1550	1540.51	0.58	0	-15437	1585	1567	1551	1533	1517	1559	1525	435	465	1000	1140	1	1	43477664	669	0.00	0.00	08	0.09	0.00	0.00	3090	20240701	-50.23	1530	20250210	0.52	2095	-26.59	20250106	1530	0.52	20250210	3090	-50.23	20240701	1530	0.52	20250210	0.04	N	481850	1000	434 억		251552	N	N	0	N	00	N
93	20250313	131336	57	100.00	KOSPI		리츠	N	N	N	N		N	1535	-15	5	-0.97	50632234	32853	44.58	1569	1569	1535	2015	1085	1550	1541.18	0.58	0	-11568	1585	1567	1551	1533	1517	1559	1525	435	465	1000	1140	1	1	43477664	667	0.00	0.00	08	0.08	0.00	0.00	3090	20240701	-50.32	1530	20250210	0.33	2095	-26.73	20250106	1530	0.33	20250210	3090	-50.32	20240701	1530	0.33	20250210	0.04	N	481850	1000	434 억		251552	N	N	0	N	00	N
94	20250313	121336	57	100.00	KOSPI		리츠	N	N	N	N		N	1541	-9	5	-0.58	37725388	24461	33.19	1569	1569	1535	2015	1085	1550	1542.27	0.58	0	-6298	1585	1567	1551	1533	1517	1559	1525	435	465	1000	1140	1	1	43477664	670	0.00	0.00	08	0.06	0.00	0.00	3090	20240701	-50.13	1530	20250210	0.72	2095	-26.44	20250106	1530	0.72	20250210	3090	-50.13	20240701	1530	0.72	20250210	0.04	N	481850	1000	434 억		251552	N	N	0	N	00	N
95	20250313	111338	57	100.00	KOSPI		리츠	N	N	N	N		N	1540	-10	5	-0.65	27034377	17549	23.81	1569	1569	1535	2015	1085	1550	1540.51	0.58	0	429	1585	1567	1551	1533	1517	1559	1525	435	465	1000	1140	1	1	43477664	670	0.00	0.00	08	0.04	0.00	0.00	3090	20240701	-50.16	1530	20250210	0.65	2095	-26.49	20250106	1530	0.65	20250210	3090	-50.16	20240701	1530	0.65	20250210	0.04	N	481850	1000	434 억		251552	N	N	0	N	00	N
96	20250313	101335	57	100.00	KOSPI		리츠	N	N	N	N		N	1552	2	2	0.13	6357718	4109	5.58	1569	1569	1545	2015	1085	1550	1547.27	0.58	0	-605	1585	1567	1551	1533	1517	1559	1525	435	465	1000	1140	1	1	43477664	675	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-49.77	1530	20250210	1.44	2095	-25.92	20250106	1530	1.44	20250210	3090	-49.77	20240701	1530	1.44	20250210	0.04	N	481850	1000	434 억		251552	N	N	0	N	00	N
97	20250313	091339	57	100.00	KOSPI		리츠	N	N	N	N		N	1548	-2	5	-0.13	1740640	1125	1.53	1569	1569	1545	2015	1085	1550	1547.24	0.58	0	-31	1585	1567	1551	1533	1517	1559	1525	435	465	1000	1140	1	1	43477664	673	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-49.90	1530	20250210	1.18	2095	-26.11	20250106	1530	1.18	20250210	3090	-49.90	20240701	1530	1.18	20250210	0.04	N	481850	1000	434 억		251552	N	N	0	N	00	N
98	20250312	161329	57	100.00	KOSPI		리츠	N	N	N	N		N	1550	-8	5	-0.51	114098010	73601	105.53	1558	1569	1535	2025	1091	1558	1550.24	0.61	0	-33858	1594	1575	1560	1541	1526	1585	1551	435	467	1000	1150	1	1	43477664	674	0.00	0.00	08	0.17	0.00	0.00	3090	20240701	-49.84	1530	20250210	1.31	2095	-26.01	20250106	1530	1.31	20250210	3090	-49.84	20240701	1530	1.31	20250210	0.04	N	481850	1000	434 억		263274	N	N	0	N	00	N
99	20250312	151333	57	100.00	KOSPI		리츠	N	N	N	N		N	1544	-14	5	-0.90	113066375	72934	104.57	1558	1569	1535	2025	1091	1558	1550.26	0.61	0	-33631	1594	1575	1560	1541	1526	1585	1551	435	467	1000	1150	1	1	43477664	671	0.00	0.00	08	0.17	0.00	0.00	3090	20240701	-50.03	1530	20250210	0.92	2095	-26.30	20250106	1530	0.92	20250210	3090	-50.03	20240701	1530	0.92	20250210	0.04	N	481850	1000	434 억		263274	N	N	0	N	00	N
100	20250312	141327	57	100.00	KOSPI		리츠	N	N	N	N		N	1545	-13	5	-0.83	100725848	64947	93.12	1558	1569	1535	2025	1091	1558	1550.89	0.61	0	-32859	1594	1575	1560	1541	1526	1585	1551	435	467	1000	1150	1	1	43477664	672	0.00	0.00	08	0.15	0.00	0.00	3090	20240701	-50.00	1530	20250210	0.98	2095	-26.25	20250106	1530	0.98	20250210	3090	-50.00	20240701	1530	0.98	20250210	0.04	N	481850	1000	434 억		263274	N	N	0	N	00	N
101	20250312	131329	57	100.00	KOSPI		리츠	N	N	N	N		N	1543	-15	5	-0.96	89422798	57617	82.61	1558	1569	1535	2025	1091	1558	1552.02	0.61	0	-29348	1594	1575	1560	1541	1526	1585	1551	435	467	1000	1150	1	1	43477664	671	0.00	0.00	08	0.13	0.00	0.00	3090	20240701	-50.06	1530	20250210	0.85	2095	-26.35	20250106	1530	0.85	20250210	3090	-50.06	20240701	1530	0.85	20250210	0.04	N	481850	1000	434 억		263274	N	N	0	N	00	N
102	20250312	121333	57	100.00	KOSPI		리츠	N	N	N	N		N	1550	-8	5	-0.51	58336111	37485	53.75	1558	1569	1550	2025	1091	1558	1556.25	0.61	0	-20555	1594	1575	1560	1541	1526	1585	1551	435	467	1000	1150	1	1	43477664	674	0.00	0.00	08	0.09	0.00	0.00	3090	20240701	-49.84	1530	20250210	1.31	2095	-26.01	20250106	1530	1.31	20250210	3090	-49.84	20240701	1530	1.31	20250210	0.04	N	481850	1000	434 억		263274	N	N	0	N	00	N
103	20250312	111322	57	100.00	KOSPI		리츠	N	N	N	N		N	1551	-7	5	-0.45	42345937	27174	38.96	1558	1569	1551	2025	1091	1558	1558.33	0.61	0	-14952	1594	1575	1560	1541	1526	1585	1551	435	467	1000	1150	1	1	43477664	674	0.00	0.00	08	0.06	0.00	0.00	3090	20240701	-49.81	1530	20250210	1.37	2095	-25.97	20250106	1530	1.37	20250210	3090	-49.81	20240701	1530	1.37	20250210	0.04	N	481850	1000	434 억		263274	N	N	0	N	00	N
104	20250312	101325	57	100.00	KOSPI		리츠	N	N	N	N		N	1556	-2	5	-0.13	28230656	18088	25.93	1558	1569	1554	2025	1091	1558	1560.74	0.61	0	-8938	1594	1575	1560	1541	1526	1585	1551	435	467	1000	1150	1	1	43477664	677	0.00	0.00	08	0.04	0.00	0.00	3090	20240701	-49.64	1530	20250210	1.70	2095	-25.73	20250106	1530	1.70	20250210	3090	-49.64	20240701	1530	1.70	20250210	0.04	N	481850	1000	434 억		263274	N	N	0	N	00	N
105	20250312	091334	57	100.00	KOSPI		리츠	N	N	N	N		N	1567	9	2	0.58	1419544	910	1.30	1558	1569	1558	2025	1091	1558	1559.94	0.61	0	-403	1594	1575	1560	1541	1526	1585	1551	435	467	1000	1150	1	1	43477664	681	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-49.29	1530	20250210	2.42	2095	-25.20	20250106	1530	2.42	20250210	3090	-49.29	20240701	1530	2.42	20250210	0.04	N	481850	1000	434 억		263274	N	N	0	N	00	N
106	20250311	161318	57	100.00	KOSPI		리츠	N	N	N	N		N	1558	-25	5	-1.58	108440189	69715	76.97	1556	1579	1545	2055	1109	1583	1555.48	0.64	0	-21885	1612	1597	1576	1561	1540	1605	1569	435	472	1000	1170	1	1	43477664	677	0.00	0.00	08	0.16	0.00	0.00	3090	20240701	-49.58	1530	20250210	1.83	2095	-25.63	20250106	1530	1.83	20250210	3090	-49.58	20240701	1530	1.83	20250210	0.04	N	481850	1000	434 억		276444	N	N	0	N	00	N
107	20250311	151321	57	100.00	KOSPI		리츠	N	N	N	N		N	1559	-24	5	-1.52	105563522	67869	74.93	1556	1579	1545	2055	1109	1583	1555.40	0.64	0	-21955	1612	1597	1576	1561	1540	1605	1569	435	472	1000	1170	1	1	43477664	678	0.00	0.00	08	0.16	0.00	0.00	3090	20240701	-49.55	1530	20250210	1.90	2095	-25.58	20250106	1530	1.90	20250210	3090	-49.55	20240701	1530	1.90	20250210	0.04	N	481850	1000	434 억		276444	N	N	0	N	00	N
108	20250311	141325	57	100.00	KOSPI		리츠	N	N	N	N		N	1557	-26	5	-1.64	93975769	60448	66.73	1556	1579	1545	2055	1109	1583	1554.65	0.64	0	-20578	1612	1597	1576	1561	1540	1605	1569	435	472	1000	1170	1	1	43477664	677	0.00	0.00	08	0.14	0.00	0.00	3090	20240701	-49.61	1530	20250210	1.76	2095	-25.68	20250106	1530	1.76	20250210	3090	-49.61	20240701	1530	1.76	20250210	0.04	N	481850	1000	434 억		276444	N	N	0	N	00	N
109	20250311	131322	57	100.00	KOSPI		리츠	N	N	N	N		N	1555	-28	5	-1.77	90890528	58469	64.55	1556	1579	1545	2055	1109	1583	1554.51	0.64	0	-19530	1612	1597	1576	1561	1540	1605	1569	435	472	1000	1170	1	1	43477664	676	0.00	0.00	08	0.13	0.00	0.00	3090	20240701	-49.68	1530	20250210	1.63	2095	-25.78	20250106	1530	1.63	20250210	3090	-49.68	20240701	1530	1.63	20250210	0.04	N	481850	1000	434 억		276444	N	N	0	N	00	N
110	20250311	121319	57	100.00	KOSPI		리츠	N	N	N	N		N	1560	-23	5	-1.45	88123831	56691	62.59	1556	1579	1545	2055	1109	1583	1554.46	0.64	0	-17856	1612	1597	1576	1561	1540	1605	1569	435	472	1000	1170	1	1	43477664	678	0.00	0.00	08	0.13	0.00	0.00	3090	20240701	-49.51	1530	20250210	1.96	2095	-25.54	20250106	1530	1.96	20250210	3090	-49.51	20240701	1530	1.96	20250210	0.04	N	481850	1000	434 억		276444	N	N	0	N	00	N
111	20250311	111320	57	100.00	KOSPI		리츠	N	N	N	N		N	1550	-33	5	-2.08	68369996	43998	48.57	1556	1579	1545	2055	1109	1583	1553.93	0.64	0	-20696	1612	1597	1576	1561	1540	1605	1569	435	472	1000	1170	1	1	43477664	674	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-49.84	1530	20250210	1.31	2095	-26.01	20250106	1530	1.31	20250210	3090	-49.84	20240701	1530	1.31	20250210	0.04	N	481850	1000	434 억		276444	N	N	0	N	00	N
112	20250311	101321	57	100.00	KOSPI		리츠	N	N	N	N		N	1547	-36	5	-2.27	56396267	36262	40.03	1556	1579	1545	2055	1109	1583	1555.24	0.64	0	-18346	1612	1597	1576	1561	1540	1605	1569	435	472	1000	1170	1	1	43477664	673	0.00	0.00	08	0.08	0.00	0.00	3090	20240701	-49.94	1530	20250210	1.11	2095	-26.16	20250106	1530	1.11	20250210	3090	-49.94	20240701	1530	1.11	20250210	0.04	N	481850	1000	434 억		276444	N	N	0	N	00	N
113	20250311	091323	57	100.00	KOSPI		리츠	N	N	N	N		N	1575	-8	5	-0.51	25566371	16380	18.08	1556	1579	1553	2055	1109	1583	1560.83	0.64	0	-10665	1612	1597	1576	1561	1540	1605	1569	435	472	1000	1170	1	1	43477664	685	0.00	0.00	08	0.04	0.00	0.00	3090	20240701	-49.03	1530	20250210	2.94	2095	-24.82	20250106	1530	2.94	20250210	3090	-49.03	20240701	1530	2.94	20250210	0.04	N	481850	1000	434 억		276444	N	N	0	N	00	N
114	20250310	161309	57	100.00	KOSPI		리츠	N	N	N	N		N	1583	1	2	0.06	141844242	90580	107.53	1582	1591	1555	2055	1108	1582	1565.96	0.64	0	-22426	1619	1600	1575	1556	1531	1588	1544	435	473	1000	1170	1	1	43477664	688	0.00	0.00	08	0.21	0.00	0.00	3090	20240701	-48.77	1530	20250210	3.46	2095	-24.44	20250106	1530	3.46	20250210	3090	-48.77	20240701	1530	3.46	20250210	0.04	N	481850	1000	434 억		276373	N	N	0	N	00	N
115	20250310	151319	57	100.00	KOSPI		리츠	N	N	N	N		N	1570	-12	5	-0.76	139048441	88800	105.42	1582	1591	1555	2055	1108	1582	1565.86	0.64	0	-21968	1619	1600	1575	1556	1531	1588	1544	435	473	1000	1170	1	1	43477664	683	0.00	0.00	08	0.20	0.00	0.00	3090	20240701	-49.19	1530	20250210	2.61	2095	-25.06	20250106	1530	2.61	20250210	3090	-49.19	20240701	1530	2.61	20250210	0.04	N	481850	1000	434 억		276373	N	N	0	N	00	N
116	20250310	141317	57	100.00	KOSPI		리츠	N	N	N	N		N	1572	-10	5	-0.63	110302650	70512	83.71	1582	1591	1555	2055	1108	1582	1564.31	0.64	0	-17104	1619	1600	1575	1556	1531	1588	1544	435	473	1000	1170	1	1	43477664	683	0.00	0.00	08	0.16	0.00	0.00	3090	20240701	-49.13	1530	20250210	2.75	2095	-24.96	20250106	1530	2.75	20250210	3090	-49.13	20240701	1530	2.75	20250210	0.04	N	481850	1000	434 억		276373	N	N	0	N	00	N
117	20250310	131315	57	100.00	KOSPI		리츠	N	N	N	N		N	1577	-5	5	-0.32	88273526	56470	67.04	1582	1591	1555	2055	1108	1582	1563.19	0.64	0	-14088	1619	1600	1575	1556	1531	1588	1544	435	473	1000	1170	1	1	43477664	686	0.00	0.00	08	0.13	0.00	0.00	3090	20240701	-48.96	1530	20250210	3.07	2095	-24.73	20250106	1530	3.07	20250210	3090	-48.96	20240701	1530	3.07	20250210	0.04	N	481850	1000	434 억		276373	N	N	0	N	00	N
118	20250310	121311	57	100.00	KOSPI		리츠	N	N	N	N		N	1562	-20	5	-1.26	65512399	41919	49.76	1582	1591	1555	2055	1108	1582	1562.83	0.64	0	-16529	1619	1600	1575	1556	1531	1588	1544	435	473	1000	1170	1	1	43477664	679	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-49.45	1530	20250210	2.09	2095	-25.44	20250106	1530	2.09	20250210	3090	-49.45	20240701	1530	2.09	20250210	0.04	N	481850	1000	434 억		276373	N	N	0	N	00	N
119	20250310	111312	57	100.00	KOSPI		리츠	N	N	N	N		N	1561	-21	5	-1.33	52342281	33501	39.77	1582	1591	1555	2055	1108	1582	1562.41	0.64	0	-14459	1619	1600	1575	1556	1531	1588	1544	435	473	1000	1170	1	1	43477664	679	0.00	0.00	08	0.08	0.00	0.00	3090	20240701	-49.48	1530	20250210	2.03	2095	-25.49	20250106	1530	2.03	20250210	3090	-49.48	20240701	1530	2.03	20250210	0.04	N	481850	1000	434 억		276373	N	N	0	N	00	N
120	20250310	101311	57	100.00	KOSPI		리츠	N	N	N	N		N	1560	-22	5	-1.39	37213035	23795	28.25	1582	1591	1557	2055	1108	1582	1563.90	0.64	0	-12173	1619	1600	1575	1556	1531	1588	1544	435	473	1000	1170	1	1	43477664	678	0.00	0.00	08	0.05	0.00	0.00	3090	20240701	-49.51	1530	20250210	1.96	2095	-25.54	20250106	1530	1.96	20250210	3090	-49.51	20240701	1530	1.96	20250210	0.04	N	481850	1000	434 억		276373	N	N	0	N	00	N
121	20250310	091313	57	100.00	KOSPI		리츠	N	N	N	N		N	1563	-19	5	-1.20	7719999	4904	5.82	1582	1591	1562	2055	1108	1582	1574.22	0.64	0	-1752	1619	1600	1575	1556	1531	1588	1544	435	473	1000	1170	1	1	43477664	680	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-49.42	1530	20250210	2.16	2095	-25.39	20250106	1530	2.16	20250210	3090	-49.42	20240701	1530	2.16	20250210	0.04	N	481850	1000	434 억		276373	N	N	0	N	00	N
122	20250307	161309	57	100.00	KOSPI		리츠	N	N	N	N		N	1582	-8	5	-0.50	133007477	84234	44.52	1590	1594	1550	2065	1113	1590	1579.02	0.70	0	-28866	1630	1610	1597	1577	1564	1603	1570	435	475	1000	1170	1	1	43477664	688	0.00	0.00	08	0.19	0.00	0.00	3090	20240701	-48.80	1530	20250210	3.40	2095	-24.49	20250106	1530	3.40	20250210	3090	-48.80	20240701	1530	3.40	20250210	0.04	N	481850	1000	434 억		305708	N	N	0	N	00	N
123	20250307	151314	57	100.00	KOSPI		리츠	N	N	N	N		N	1575	-15	5	-0.94	130345330	82548	43.63	1590	1594	1550	2065	1113	1590	1579.02	0.70	0	-28096	1630	1610	1597	1577	1564	1603	1570	435	475	1000	1170	1	1	43477664	685	0.00	0.00	08	0.19	0.00	0.00	3090	20240701	-49.03	1530	20250210	2.94	2095	-24.82	20250106	1530	2.94	20250210	3090	-49.03	20240701	1530	2.94	20250210	0.04	N	481850	1000	434 억		305708	N	N	0	N	00	N
124	20250307	141310	57	100.00	KOSPI		리츠	N	N	N	N		N	1572	-18	5	-1.13	119984126	75950	40.14	1590	1594	1550	2065	1113	1590	1579.78	0.70	0	-27060	1630	1610	1597	1577	1564	1603	1570	435	475	1000	1170	1	1	43477664	683	0.00	0.00	08	0.17	0.00	0.00	3090	20240701	-49.13	1530	20250210	2.75	2095	-24.96	20250106	1530	2.75	20250210	3090	-49.13	20240701	1530	2.75	20250210	0.04	N	481850	1000	434 억		305708	N	N	0	N	00	N
125	20250307	131313	57	100.00	KOSPI		리츠	N	N	N	N		N	1576	-14	5	-0.88	95785669	60581	32.02	1590	1594	1550	2065	1113	1590	1581.12	0.70	0	-14965	1630	1610	1597	1577	1564	1603	1570	435	475	1000	1170	1	1	43477664	685	0.00	0.00	08	0.14	0.00	0.00	3090	20240701	-49.00	1530	20250210	3.01	2095	-24.77	20250106	1530	3.01	20250210	3090	-49.00	20240701	1530	3.01	20250210	0.04	N	481850	1000	434 억		305708	N	N	0	N	00	N
126	20250307	121312	57	100.00	KOSPI		리츠	N	N	N	N		N	1580	-10	5	-0.63	67631463	42727	22.58	1590	1594	1550	2065	1113	1590	1582.87	0.70	0	-6445	1630	1610	1597	1577	1564	1603	1570	435	475	1000	1170	1	1	43477664	687	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-48.87	1530	20250210	3.27	2095	-24.58	20250106	1530	3.27	20250210	3090	-48.87	20240701	1530	3.27	20250210	0.04	N	481850	1000	434 억		305708	N	N	0	N	00	N
127	20250307	111310	57	100.00	KOSPI		리츠	N	N	N	N		N	1589	-1	5	-0.06	44984812	28420	15.02	1590	1594	1550	2065	1113	1590	1582.86	0.70	0	-4501	1630	1610	1597	1577	1564	1603	1570	435	475	1000	1170	1	1	43477664	691	0.00	0.00	08	0.07	0.00	0.00	3090	20240701	-48.58	1530	20250210	3.86	2095	-24.15	20250106	1530	3.86	20250210	3090	-48.58	20240701	1530	3.86	20250210	0.04	N	481850	1000	434 억		305708	N	N	0	N	00	N
128	20250307	101307	57	100.00	KOSPI		리츠	N	N	N	N		N	1585	-5	5	-0.31	33161211	20969	11.08	1590	1594	1550	2065	1113	1590	1581.44	0.70	0	-4438	1630	1610	1597	1577	1564	1603	1570	435	475	1000	1170	1	1	43477664	689	0.00	0.00	08	0.05	0.00	0.00	3090	20240701	-48.71	1530	20250210	3.59	2095	-24.34	20250106	1530	3.59	20250210	3090	-48.71	20240701	1530	3.59	20250210	0.04	N	481850	1000	434 억		305708	N	N	0	N	00	N
129	20250307	091314	57	100.00	KOSPI		리츠	N	N	N	N		N	1586	-4	5	-0.25	27735503	17544	9.27	1590	1592	1550	2065	1113	1590	1580.91	0.70	0	-2892	1630	1610	1597	1577	1564	1603	1570	435	475	1000	1170	1	1	43477664	690	0.00	0.00	08	0.04	0.00	0.00	3090	20240701	-48.67	1530	20250210	3.66	2095	-24.30	20250106	1530	3.66	20250210	3090	-48.67	20240701	1530	3.66	20250210	0.04	N	481850	1000	434 억		305708	N	N	0	N	00	N
130	20250306	161302	57	100.00	KOSPI		리츠	N	N	N	N		N	1590	3	2	0.19	301988201	189185	126.63	1598	1617	1584	2060	1111	1587	1596.26	0.55	0	73115	1617	1601	1582	1566	1547	1592	1557	435	473	1000	1170	1	1	43477664	691	0.00	0.00	08	0.44	0.00	0.00	3090	20240701	-48.54	1530	20250210	3.92	2095	-24.11	20250106	1530	3.92	20250210	3090	-48.54	20240701	1530	3.92	20250210	0.03	N	481850	1000	434 억		240107	N	N	0	N	00	N
131	20250306	151302	57	100.00	KOSPI		리츠	N	N	N	N		N	1592	5	2	0.32	269055548	168472	112.77	1598	1617	1584	2060	1111	1587	1597.03	0.55	0	72264	1617	1601	1582	1566	1547	1592	1557	435	473	1000	1170	1	1	43477664	692	0.00	0.00	08	0.39	0.00	0.00	3090	20240701	-48.48	1530	20250210	4.05	2095	-24.01	20250106	1530	4.05	20250210	3090	-48.48	20240701	1530	4.05	20250210	0.03	N	481850	1000	434 억		240107	N	N	0	N	00	N
132	20250306	141301	57	100.00	KOSPI		리츠	N	N	N	N		N	1592	5	2	0.32	181900923	113761	76.15	1598	1617	1584	2060	1111	1587	1598.97	0.55	0	51130	1617	1601	1582	1566	1547	1592	1557	435	473	1000	1170	1	1	43477664	692	0.00	0.00	08	0.26	0.00	0.00	3090	20240701	-48.48	1530	20250210	4.05	2095	-24.01	20250106	1530	4.05	20250210	3090	-48.48	20240701	1530	4.05	20250210	0.03	N	481850	1000	434 억		240107	N	N	0	N	00	N
133	20250306	131301	57	100.00	KOSPI		리츠	N	N	N	N		N	1598	11	2	0.69	156967155	98105	65.67	1598	1617	1584	2060	1111	1587	1599.99	0.55	0	46054	1617	1601	1582	1566	1547	1592	1557	435	473	1000	1170	1	1	43477664	695	0.00	0.00	08	0.23	0.00	0.00	3090	20240701	-48.28	1530	20250210	4.44	2095	-23.72	20250106	1530	4.44	20250210	3090	-48.28	20240701	1530	4.44	20250210	0.03	N	481850	1000	434 억		240107	N	N	0	N	00	N
134	20250306	121300	57	100.00	KOSPI		리츠	N	N	N	N		N	1614	27	2	1.70	124045248	77646	51.97	1598	1615	1584	2060	1111	1587	1597.57	0.55	0	46977	1617	1601	1582	1566	1547	1592	1557	435	473	1000	1170	1	1	43477664	702	0.00	0.00	08	0.18	0.00	0.00	3090	20240701	-47.77	1530	20250210	5.49	2095	-22.96	20250106	1530	5.49	20250210	3090	-47.77	20240701	1530	5.49	20250210	0.03	N	481850	1000	434 억		240107	N	N	0	N	00	N
135	20250306	111257	57	100.00	KOSPI		리츠	N	N	N	N		N	1603	16	2	1.01	106334868	66641	44.61	1598	1605	1584	2060	1111	1587	1595.64	0.55	0	38513	1617	1601	1582	1566	1547	1592	1557	435	473	1000	1170	1	1	43477664	697	0.00	0.00	08	0.15	0.00	0.00	3090	20240701	-48.12	1530	20250210	4.77	2095	-23.48	20250106	1530	4.77	20250210	3090	-48.12	20240701	1530	4.77	20250210	0.03	N	481850	1000	434 억		240107	N	N	0	N	00	N
136	20250306	101259	57	100.00	KOSPI		리츠	N	N	N	N		N	1587	0	3	0.00	16449932	10359	6.93	1598	1598	1584	2060	1111	1587	1587.98	0.55	0	-2178	1617	1601	1582	1566	1547	1592	1557	435	473	1000	1170	1	1	43477664	690	0.00	0.00	08	0.02	0.00	0.00	3090	20240701	-48.64	1530	20250210	3.73	2095	-24.25	20250106	1530	3.73	20250210	3090	-48.64	20240701	1530	3.73	20250210	0.03	N	481850	1000	434 억		240107	N	N	0	N	00	N
137	20250306	091305	57	100.00	KOSPI		리츠	N	N	N	N		N	1595	8	2	0.50	1361833	853	0.57	1598	1598	1592	2060	1111	1587	1596.52	0.55	0	-26	1617	1601	1582	1566	1547	1592	1557	435	473	1000	1170	1	1	43477664	693	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-48.38	1530	20250210	4.25	2095	-23.87	20250106	1530	4.25	20250210	3090	-48.38	20240701	1530	4.25	20250210	0.03	N	481850	1000	434 억		240107	N	N	0	N	00	N
138	20250305	161243	57	100.00	KOSPI		리츠	N	N	N	N		N	1587	-6	5	-0.38	236170604	149393	87.56	1597	1598	1563	2070	1116	1593	1580.87	0.53	0	-1322	1676	1634	1603	1561	1530	1619	1546	435	477	1000	1170	1	1	43477664	690	0.00	0.00	08	0.34	0.00	0.00	3090	20240701	-48.64	1530	20250210	3.73	2095	-24.25	20250106	1530	3.73	20250210	3090	-48.64	20240701	1530	3.73	20250210	0.03	N	481850	1000	434 억		229742	N	N	0	N	00	N
139	20250305	151250	57	100.00	KOSPI		리츠	N	N	N	N		N	1575	-18	5	-1.13	234540834	148360	86.96	1597	1598	1563	2070	1116	1593	1580.89	0.53	0	-1799	1676	1634	1603	1561	1530	1619	1546	435	477	1000	1170	1	1	43477664	685	0.00	0.00	08	0.34	0.00	0.00	3090	20240701	-49.03	1530	20250210	2.94	2095	-24.82	20250106	1530	2.94	20250210	3090	-49.03	20240701	1530	2.94	20250210	0.03	N	481850	1000	434 억		229742	N	N	0	N	00	N
140	20250305	141251	57	100.00	KOSPI		리츠	N	N	N	N		N	1587	-6	5	-0.38	171033792	108270	63.46	1597	1598	1563	2070	1116	1593	1579.70	0.53	0	-15835	1676	1634	1603	1561	1530	1619	1546	435	477	1000	1170	1	1	43477664	690	0.00	0.00	08	0.25	0.00	0.00	3090	20240701	-48.64	1530	20250210	3.73	2095	-24.25	20250106	1530	3.73	20250210	3090	-48.64	20240701	1530	3.73	20250210	0.03	N	481850	1000	434 억		229742	N	N	0	N	00	N
141	20250305	131247	57	100.00	KOSPI		리츠	N	N	N	N		N	1570	-23	5	-1.44	146577425	92809	54.40	1597	1598	1563	2070	1116	1593	1579.34	0.53	0	-19357	1676	1634	1603	1561	1530	1619	1546	435	477	1000	1170	1	1	43477664	683	0.00	0.00	08	0.21	0.00	0.00	3090	20240701	-49.19	1530	20250210	2.61	2095	-25.06	20250106	1530	2.61	20250210	3090	-49.19	20240701	1530	2.61	20250210	0.03	N	481850	1000	434 억		229742	N	N	0	N	00	N
142	20250305	121249	57	100.00	KOSPI		리츠	N	N	N	N		N	1571	-22	5	-1.38	133239992	84320	49.42	1597	1598	1563	2070	1116	1593	1580.17	0.53	0	-19058	1676	1634	1603	1561	1530	1619	1546	435	477	1000	1170	1	1	43477664	683	0.00	0.00	08	0.19	0.00	0.00	3090	20240701	-49.16	1530	20250210	2.68	2095	-25.01	20250106	1530	2.68	20250210	3090	-49.16	20240701	1530	2.68	20250210	0.03	N	481850	1000	434 억		229742	N	N	0	N	00	N
143	20250305	111242	57	100.00	KOSPI		리츠	N	N	N	N		N	1568	-25	5	-1.57	113060968	71458	41.88	1597	1598	1563	2070	1116	1593	1582.20	0.53	0	-15091	1676	1634	1603	1561	1530	1619	1546	435	477	1000	1170	1	1	43477664	682	0.00	0.00	08	0.16	0.00	0.00	3090	20240701	-49.26	1530	20250210	2.48	2095	-25.16	20250106	1530	2.48	20250210	3090	-49.26	20240701	1530	2.48	20250210	0.03	N	481850	1000	434 억		229742	N	N	0	N	00	N
144	20250305	101245	57	100.00	KOSPI		리츠	N	N	N	N		N	1569	-24	5	-1.51	93599606	59042	34.61	1597	1598	1563	2070	1116	1593	1585.31	0.53	0	-11700	1676	1634	1603	1561	1530	1619	1546	435	477	1000	1170	1	1	43477664	682	0.00	0.00	08	0.14	0.00	0.00	3090	20240701	-49.22	1530	20250210	2.55	2095	-25.11	20250106	1530	2.55	20250210	3090	-49.22	20240701	1530	2.55	20250210	0.03	N	481850	1000	434 억		229742	N	N	0	N	00	N
145	20250305	091246	57	100.00	KOSPI		리츠	N	N	N	N		N	1588	-5	5	-0.31	1424954	894	0.52	1597	1597	1588	2070	1116	1593	1593.91	0.53	0	-112	1676	1634	1603	1561	1530	1619	1546	435	477	1000	1170	1	1	43477664	690	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-48.61	1530	20250210	3.79	2095	-24.20	20250106	1530	3.79	20250210	3090	-48.61	20240701	1530	3.79	20250210	0.03	N	481850	1000	434 억		229742	N	N	0	N	00	N
146	20250304	161232	57	100.00	KOSPI		리츠	N	N	N	N		N	1593	-52	5	-3.16	270167107	170177	104.40	1645	1645	1572	2135	1152	1645	1587.57	0.62	0	-58251	1685	1665	1639	1619	1593	1652	1606	435	490	1000	1210	1	1	43477664	693	0.00	0.00	08	0.39	0.00	0.00	3090	20240701	-48.45	1530	20250210	4.12	2095	-23.96	20250106	1530	4.12	20250210	3090	-48.45	20240701	1530	4.12	20250210	0.03	N	481850	1000	434 억		268805	N	N	0	N	00	N
147	20250304	151229	57	100.00	KOSPI		리츠	N	N	N	N		N	1596	-49	5	-2.98	265794167	167434	102.72	1645	1645	1572	2135	1152	1645	1587.46	0.62	0	-57113	1685	1665	1639	1619	1593	1652	1606	435	490	1000	1210	1	1	43477664	694	0.00	0.00	08	0.39	0.00	0.00	3090	20240701	-48.35	1530	20250210	4.31	2095	-23.82	20250106	1530	4.31	20250210	3090	-48.35	20240701	1530	4.31	20250210	0.03	N	481850	1000	434 억		268805	N	N	0	N	00	N
148	20250304	141233	57	100.00	KOSPI		리츠	N	N	N	N		N	1583	-62	5	-3.77	238996355	150584	92.38	1645	1645	1572	2135	1152	1645	1587.13	0.62	0	-59706	1685	1665	1639	1619	1593	1652	1606	435	490	1000	1210	1	1	43477664	688	0.00	0.00	08	0.35	0.00	0.00	3090	20240701	-48.77	1530	20250210	3.46	2095	-24.44	20250106	1530	3.46	20250210	3090	-48.77	20240701	1530	3.46	20250210	0.03	N	481850	1000	434 억		268805	N	N	0	N	00	N
149	20250304	131230	57	100.00	KOSPI		리츠	N	N	N	N		N	1576	-69	5	-4.19	217366930	136876	83.97	1645	1645	1572	2135	1152	1645	1588.06	0.62	0	-60230	1685	1665	1639	1619	1593	1652	1606	435	490	1000	1210	1	1	43477664	685	0.00	0.00	08	0.31	0.00	0.00	3090	20240701	-49.00	1530	20250210	3.01	2095	-24.77	20250106	1530	3.01	20250210	3090	-49.00	20240701	1530	3.01	20250210	0.03	N	481850	1000	434 억		268805	N	N	0	N	00	N
150	20250304	121228	57	100.00	KOSPI		리츠	N	N	N	N		N	1578	-67	5	-4.07	167337528	105153	64.51	1645	1645	1572	2135	1152	1645	1591.37	0.62	0	-59651	1685	1665	1639	1619	1593	1652	1606	435	490	1000	1210	1	1	43477664	686	0.00	0.00	08	0.24	0.00	0.00	3090	20240701	-48.93	1530	20250210	3.14	2095	-24.68	20250106	1530	3.14	20250210	3090	-48.93	20240701	1530	3.14	20250210	0.03	N	481850	1000	434 억		268805	N	N	0	N	00	N
151	20250304	111231	57	100.00	KOSPI		리츠	N	N	N	N		N	1578	-67	5	-4.07	137465328	86264	52.92	1645	1645	1572	2135	1152	1645	1593.54	0.62	0	-48564	1685	1665	1639	1619	1593	1652	1606	435	490	1000	1210	1	1	43477664	686	0.00	0.00	08	0.20	0.00	0.00	3090	20240701	-48.93	1530	20250210	3.14	2095	-24.68	20250106	1530	3.14	20250210	3090	-48.93	20240701	1530	3.14	20250210	0.03	N	481850	1000	434 억		268805	N	N	0	N	00	N
152	20250304	101224	57	100.00	KOSPI		리츠	N	N	N	N		N	1595	-50	5	-3.04	82956432	51743	31.74	1645	1645	1594	2135	1152	1645	1603.24	0.62	0	-38653	1685	1665	1639	1619	1593	1652	1606	435	490	1000	1210	1	1	43477664	693	0.00	0.00	08	0.12	0.00	0.00	3090	20240701	-48.38	1530	20250210	4.25	2095	-23.87	20250106	1530	4.25	20250210	3090	-48.38	20240701	1530	4.25	20250210	0.03	N	481850	1000	434 억		268805	N	N	0	N	00	N
153	20250304	091222	57	100.00	KOSPI		리츠	N	N	N	N		N	1603	-42	5	-2.55	11077765	6851	4.20	1645	1645	1603	2135	1152	1645	1616.96	0.62	0	-3698	1685	1665	1639	1619	1593	1652	1606	435	490	1000	1210	1	1	43477664	697	0.00	0.00	08	0.02	0.00	0.00	3090	20240701	-48.12	1530	20250210	4.77	2095	-23.48	20250106	1530	4.77	20250210	3090	-48.12	20240701	1530	4.77	20250210	0.03	N	481850	1000	434 억		268805	N	N	0	N	00	N