KissMeData/481850/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250214	161336	57	100.00	KOSPI		리츠	N	N	N	N		N	1636	56	2	3.54	374937620	230707	139.41	1580	1669	1568	2050	1106	1580	1625.17	0.36	0	73758	1610	1594	1573	1557	1536	1603	1566	435	470	1000	1160	1	1	43477664	711	0.00	0.00	08	0.53	0.00	0.00	3090	20240701	-47.06	1530	20250210	6.93	2095	-21.91	20250106	1530	6.93	20250210	3090	-47.06	20240701	1530	6.93	20250210	0.03	N	481850	1000	434 억		158630	N	N	0	N	00	N
3	20250214	151336	57	100.00	KOSPI		리츠	N	N	N	N		N	1642	62	2	3.92	371680486	228716	138.20	1580	1669	1568	2050	1106	1580	1625.07	0.36	0	75629	1610	1594	1573	1557	1536	1603	1566	435	470	1000	1160	1	1	43477664	714	0.00	0.00	08	0.53	0.00	0.00	3090	20240701	-46.86	1530	20250210	7.32	2095	-21.62	20250106	1530	7.32	20250210	3090	-46.86	20240701	1530	7.32	20250210	0.03	N	481850	1000	434 억		158630	N	N	0	N	00	N
4	20250214	141336	57	100.00	KOSPI		리츠	N	N	N	N		N	1642	62	2	3.92	364175950	224130	135.43	1580	1669	1568	2050	1106	1580	1624.84	0.36	0	75238	1610	1594	1573	1557	1536	1603	1566	435	470	1000	1160	1	1	43477664	714	0.00	0.00	08	0.52	0.00	0.00	3090	20240701	-46.86	1530	20250210	7.32	2095	-21.62	20250106	1530	7.32	20250210	3090	-46.86	20240701	1530	7.32	20250210	0.03	N	481850	1000	434 억		158630	N	N	0	N	00	N
5	20250214	131339	57	100.00	KOSPI		리츠	N	N	N	N		N	1640	60	2	3.80	325769588	200747	121.30	1580	1669	1568	2050	1106	1580	1622.79	0.36	0	76664	1610	1594	1573	1557	1536	1603	1566	435	470	1000	1160	1	1	43477664	713	0.00	0.00	08	0.46	0.00	0.00	3090	20240701	-46.93	1530	20250210	7.19	2095	-21.72	20250106	1530	7.19	20250210	3090	-46.93	20240701	1530	7.19	20250210	0.03	N	481850	1000	434 억		158630	N	N	0	N	00	N
6	20250214	121335	57	100.00	KOSPI		리츠	N	N	N	N		N	1655	75	2	4.75	233256976	144831	87.51	1580	1655	1568	2050	1106	1580	1610.55	0.36	0	66498	1610	1594	1573	1557	1536	1603	1566	435	470	1000	1160	1	1	43477664	720	0.00	0.00	08	0.33	0.00	0.00	3090	20240701	-46.44	1530	20250210	8.17	2095	-21.00	20250106	1530	8.17	20250210	3090	-46.44	20240701	1530	8.17	20250210	0.03	N	481850	1000	434 억		158630	N	N	0	N	00	N
7	20250214	111331	57	100.00	KOSPI		리츠	N	N	N	N		N	1620	40	2	2.53	184559124	115201	69.61	1580	1621	1568	2050	1106	1580	1602.06	0.36	0	54582	1610	1594	1573	1557	1536	1603	1566	435	470	1000	1160	1	1	43477664	704	0.00	0.00	08	0.26	0.00	0.00	3090	20240701	-47.57	1530	20250210	5.88	2095	-22.67	20250106	1530	5.88	20250210	3090	-47.57	20240701	1530	5.88	20250210	0.03	N	481850	1000	434 억		158630	N	N	0	N	00	N
8	20250214	101332	57	100.00	KOSPI		리츠	N	N	N	N		N	1613	33	2	2.09	148219395	92657	55.99	1580	1614	1568	2050	1106	1580	1599.66	0.36	0	46956	1610	1594	1573	1557	1536	1603	1566	435	470	1000	1160	1	1	43477664	701	0.00	0.00	08	0.21	0.00	0.00	3090	20240701	-47.80	1530	20250210	5.42	2095	-23.01	20250106	1530	5.42	20250210	3090	-47.80	20240701	1530	5.42	20250210	0.03	N	481850	1000	434 억		158630	N	N	0	N	00	N
9	20250214	091337	57	100.00	KOSPI		리츠	N	N	N	N		N	1606	26	2	1.65	71797666	45109	27.26	1580	1606	1568	2050	1106	1580	1591.65	0.36	0	20643	1610	1594	1573	1557	1536	1603	1566	435	470	1000	1160	1	1	43477664	698	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-48.03	1530	20250210	4.97	2095	-23.34	20250106	1530	4.97	20250210	3090	-48.03	20240701	1530	4.97	20250210	0.03	N	481850	1000	434 억		158630	N	N	0	N	00	N
10	20250213	161324	57	100.00	KOSPI		리츠	N	N	N	N		N	1580	11	2	0.70	258983744	165129	75.92	1570	1589	1552	2035	1099	1569	1568.37	0.31	0	21932	1597	1582	1567	1552	1537	1575	1545	435	466	1000	1160	1	1	43477664	687	0.00	0.00	08	0.38	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	0.03	N	481850	1000	434 억		134987	N	N	0	N	00	N
11	20250213	151326	57	100.00	KOSPI		리츠	N	N	N	N		N	1573	4	2	0.25	249375514	159026	73.12	1570	1589	1552	2035	1099	1569	1568.14	0.31	0	21062	1597	1582	1567	1552	1537	1575	1545	435	466	1000	1160	1	1	43477664	684	0.00	0.00	08	0.37	0.00	0.00	3090	20240701	-49.09	1530	20250210	2.81	2095	-24.92	20250106	1530	2.81	20250210	3090	-49.09	20240701	1530	2.81	20250210	0.03	N	481850	1000	434 억		134987	N	N	0	N	00	N
12	20250213	141322	57	100.00	KOSPI		리츠	N	N	N	N		N	1567	-2	5	-0.13	207266933	132225	60.79	1570	1589	1552	2035	1099	1569	1567.53	0.31	0	15193	1597	1582	1567	1552	1537	1575	1545	435	466	1000	1160	1	1	43477664	681	0.00	0.00	08	0.30	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	0.03	N	481850	1000	434 억		134987	N	N	0	N	00	N
13	20250213	131323	57	100.00	KOSPI		리츠	N	N	N	N		N	1570	1	2	0.06	186863256	119214	54.81	1570	1589	1552	2035	1099	1569	1567.46	0.31	0	5243	1597	1582	1567	1552	1537	1575	1545	435	466	1000	1160	1	1	43477664	683	0.00	0.00	08	0.27	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		134987	N	N	0	N	00	N
14	20250213	121323	57	100.00	KOSPI		리츠	N	N	N	N		N	1570	1	2	0.06	158965409	101446	46.64	1570	1589	1552	2035	1099	1569	1567.00	0.31	0	-4902	1597	1582	1567	1552	1537	1575	1545	435	466	1000	1160	1	1	43477664	683	0.00	0.00	08	0.23	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		134987	N	N	0	N	00	N
15	20250213	111321	57	100.00	KOSPI		리츠	N	N	N	N		N	1570	1	2	0.06	145339888	92766	42.65	1570	1589	1552	2035	1099	1569	1566.74	0.31	0	-10639	1597	1582	1567	1552	1537	1575	1545	435	466	1000	1160	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		134987	N	N	0	N	00	N
16	20250213	101322	57	100.00	KOSPI		리츠	N	N	N	N		N	1562	-7	5	-0.45	61083419	38986	17.92	1570	1589	1552	2035	1099	1569	1566.80	0.31	0	-11855	1597	1582	1567	1552	1537	1575	1545	435	466	1000	1160	1	1	43477664	679	0.00	0.00	08	0.09	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	0.03	N	481850	1000	434 억		134987	N	N	0	N	00	N
17	20250213	091316	57	100.00	KOSPI		리츠	N	N	N	N		N	1578	9	2	0.57	2221441	1412	0.65	1570	1589	1570	2035	1099	1569	1573.26	0.31	0	50	1597	1582	1567	1552	1537	1575	1545	435	466	1000	1160	1	1	43477664	686	0.00	0.00	08	0.00	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		134987	N	N	0	N	00	N
18	20250212	161312	57	100.00	KOSPI		리츠	N	N	N	N		N	1569	-1	5	-0.06	340489480	217496	58.57	1570	1582	1552	2040	1099	1570	1565.50	0.35	0	-10856	1629	1599	1569	1539	1509	1614	1554	435	470	1000	1160	1	1	43477664	682	0.00	0.00	08	0.50	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		150521	N	N	0	N	00	N
19	20250212	151312	57	100.00	KOSPI		리츠	N	N	N	N		N	1567	-3	5	-0.19	338298257	216099	58.19	1570	1582	1552	2040	1099	1570	1565.48	0.35	0	-10524	1629	1599	1569	1539	1509	1614	1554	435	470	1000	1160	1	1	43477664	681	0.00	0.00	08	0.50	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	0.03	N	481850	1000	434 억		150521	N	N	0	N	00	N
20	20250212	141313	57	100.00	KOSPI		리츠	N	N	N	N		N	1566	-4	5	-0.25	253531618	162075	43.65	1570	1582	1552	2040	1099	1570	1564.29	0.35	0	-47968	1629	1599	1569	1539	1509	1614	1554	435	470	1000	1160	1	1	43477664	681	0.00	0.00	08	0.37	0.00	0.00	3090	20240701	-49.32	1530	20250210	2.35	2095	-25.25	20250106	1530	2.35	20250210	3090	-49.32	20240701	1530	2.35	20250210	0.03	N	481850	1000	434 억		150521	N	N	0	N	00	N
21	20250212	131316	57	100.00	KOSPI		리츠	N	N	N	N		N	1558	-12	5	-0.76	204271350	130514	35.15	1570	1582	1552	2040	1099	1570	1565.13	0.35	0	-47201	1629	1599	1569	1539	1509	1614	1554	435	470	1000	1160	1	1	43477664	677	0.00	0.00	08	0.30	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	0.03	N	481850	1000	434 억		150521	N	N	0	N	00	N
22	20250212	121312	57	100.00	KOSPI		리츠	N	N	N	N		N	1563	-7	5	-0.45	169881272	108472	29.21	1570	1582	1552	2040	1099	1570	1566.13	0.35	0	-46585	1629	1599	1569	1539	1509	1614	1554	435	470	1000	1160	1	1	43477664	680	0.00	0.00	08	0.25	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	0.03	N	481850	1000	434 억		150521	N	N	0	N	00	N
23	20250212	111311	57	100.00	KOSPI		리츠	N	N	N	N		N	1555	-15	5	-0.96	155886972	99521	26.80	1570	1582	1552	2040	1099	1570	1566.37	0.35	0	-46107	1629	1599	1569	1539	1509	1614	1554	435	470	1000	1160	1	1	43477664	676	0.00	0.00	08	0.23	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	0.03	N	481850	1000	434 억		150521	N	N	0	N	00	N
24	20250212	101305	57	100.00	KOSPI		리츠	N	N	N	N		N	1567	-3	5	-0.19	114595187	73089	19.68	1570	1582	1552	2040	1099	1570	1567.89	0.35	0	-41619	1629	1599	1569	1539	1509	1614	1554	435	470	1000	1160	1	1	43477664	681	0.00	0.00	08	0.17	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	0.03	N	481850	1000	434 억		150521	N	N	0	N	00	N
25	20250212	091209	57	100.00	KOSPI		리츠	N	N	N	N		N	1553	-17	5	-1.08	5012777	3207	0.86	1570	1570	1552	2040	1099	1570	1563.07	0.35	0	-510	1629	1599	1569	1539	1509	1614	1554	435	470	1000	1160	1	1	43477664	675	0.00	0.00	08	0.01	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	0.03	N	481850	1000	434 억		150521	N	N	0	N	00	N
26	20250211	161315	57	100.00	KOSPI		리츠	N	N	N	N		N	1570	15	2	0.96	581640195	371045	46.19	1560	1599	1539	2020	1089	1555	1567.57	0.23	0	53488	1707	1630	1580	1503	1453	1606	1479	435	465	1000	1150	1	1	43477664	683	0.00	0.00	08	0.85	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		100056	N	N	0	N	00	N
27	20250211	151317	57	100.00	KOSPI		리츠	N	N	N	N		N	1567	12	2	0.77	561321982	358103	44.58	1560	1599	1539	2020	1089	1555	1567.49	0.23	0	47618	1707	1630	1580	1503	1453	1606	1479	435	465	1000	1150	1	1	43477664	681	0.00	0.00	08	0.82	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	0.03	N	481850	1000	434 억		100056	N	N	0	N	00	N
28	20250211	141315	57	100.00	KOSPI		리츠	N	N	N	N		N	1570	15	2	0.96	510569205	325688	40.54	1560	1599	1539	2020	1089	1555	1567.66	0.23	0	30006	1707	1630	1580	1503	1453	1606	1479	435	465	1000	1150	1	1	43477664	683	0.00	0.00	08	0.75	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		100056	N	N	0	N	00	N
29	20250211	131316	57	100.00	KOSPI		리츠	N	N	N	N		N	1563	8	2	0.51	451484262	287992	35.85	1560	1599	1539	2020	1089	1555	1567.70	0.23	0	19068	1707	1630	1580	1503	1453	1606	1479	435	465	1000	1150	1	1	43477664	680	0.00	0.00	08	0.66	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	0.03	N	481850	1000	434 억		100056	N	N	0	N	00	N
30	20250211	121314	57	100.00	KOSPI		리츠	N	N	N	N		N	1556	1	2	0.06	413516353	263730	32.83	1560	1599	1539	2020	1089	1555	1567.95	0.23	0	7685	1707	1630	1580	1503	1453	1606	1479	435	465	1000	1150	1	1	43477664	677	0.00	0.00	08	0.61	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	0.03	N	481850	1000	434 억		100056	N	N	0	N	00	N
31	20250211	111315	57	100.00	KOSPI		리츠	N	N	N	N		N	1550	-5	5	-0.32	382995377	244059	30.38	1560	1599	1539	2020	1089	1555	1569.27	0.23	0	6198	1707	1630	1580	1503	1453	1606	1479	435	465	1000	1150	1	1	43477664	674	0.00	0.00	08	0.56	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	0.03	N	481850	1000	434 억		100056	N	N	0	N	00	N
32	20250211	101313	57	100.00	KOSPI		리츠	N	N	N	N		N	1599	44	2	2.83	224506948	142928	17.79	1560	1599	1539	2020	1089	1555	1570.77	0.23	0	51429	1707	1630	1580	1503	1453	1606	1479	435	465	1000	1150	1	1	43477664	695	0.00	0.00	08	0.33	0.00	0.00	3090	20240701	-48.25	1530	20250210	4.51	2095	-23.68	20250106	1530	4.51	20250210	3090	-48.25	20240701	1530	4.51	20250210	0.03	N	481850	1000	434 억		100056	N	N	0	N	00	N
33	20250211	091321	57	100.00	KOSPI		리츠	N	N	N	N		N	1553	-2	5	-0.13	58402055	37504	4.67	1560	1575	1539	2020	1089	1555	1557.22	0.23	0	16113	1707	1630	1580	1503	1453	1606	1479	435	465	1000	1150	1	1	43477664	675	0.00	0.00	08	0.09	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	0.03	N	481850	1000	434 억		100056	N	N	0	N	00	N
34	20250210	161306	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1555	-130	5	-7.72	1238458247	798065	255.02	1652	1657	1530	2190	1180	1685	1551.81	0.18	0	28055	1866	1775	1713	1622	1560	1744	1591	435	505	1000	1240	1	1	43477664	676	0.00	0.00	08	1.84	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	0.03	N	481850	1000	434 억		76465	N	N	0	N	00	N
35	20250210	151307	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1546	-139	5	-8.25	1204969891	776499	248.13	1652	1657	1530	2190	1180	1685	1551.80	0.18	0	26639	1866	1775	1713	1622	1560	1744	1591	435	505	1000	1240	1	1	43477664	672	0.00	0.00	08	1.79	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	0.03	N	481850	1000	434 억		76465	N	N	0	N	00	N
36	20250210	141305	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1540	-145	5	-8.61	1119386060	720994	230.39	1652	1657	1530	2190	1180	1685	1552.56	0.18	0	16047	1866	1775	1713	1622	1560	1744	1591	435	505	1000	1240	1	1	43477664	670	0.00	0.00	08	1.66	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	0.03	N	481850	1000	434 억		76465	N	N	0	N	00	N
37	20250210	131309	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1541	-144	5	-8.55	942765585	606483	193.80	1652	1657	1530	2190	1180	1685	1554.48	0.18	0	16614	1866	1775	1713	1622	1560	1744	1591	435	505	1000	1240	1	1	43477664	670	0.00	0.00	08	1.39	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	0.03	N	481850	1000	434 억		76465	N	N	0	N	00	N
38	20250210	121302	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1538	-147	5	-8.72	811530328	521374	166.60	1652	1657	1530	2190	1180	1685	1556.52	0.18	0	33583	1866	1775	1713	1622	1560	1744	1591	435	505	1000	1240	1	1	43477664	669	0.00	0.00	08	1.20	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	0.03	N	481850	1000	434 억		76465	N	N	0	N	00	N
39	20250210	111258	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1541	-144	5	-8.55	639308269	409896	130.98	1652	1657	1530	2190	1180	1685	1559.68	0.18	0	21636	1866	1775	1713	1622	1560	1744	1591	435	505	1000	1240	1	1	43477664	670	0.00	0.00	08	0.94	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	0.03	N	481850	1000	434 억		76465	N	N	0	N	00	N
40	20250210	101257	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1542	-143	5	-8.49	374834564	238106	76.09	1652	1657	1541	2190	1180	1685	1574.23	0.18	0	10929	1866	1775	1713	1622	1560	1744	1591	435	505	1000	1240	1	1	43477664	670	0.00	0.00	08	0.55	0.00	0.00	3090	20240701	-50.10	1541	20250210	0.06	2095	-26.40	20250106	1541	0.06	20250210	3090	-50.10	20240701	1541	0.06	20250210	0.03	N	481850	1000	434 억		76465	N	N	0	N	00	N
41	20250210	091256	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1634	-51	5	-3.03	29268288	17744	5.67	1652	1657	1634	2190	1180	1685	1649.48	0.18	0	2823	1866	1775	1713	1622	1560	1744	1591	435	505	1000	1240	1	1	43477664	710	0.00	0.00	08	0.04	0.00	0.00	3090	20240701	-47.12	1634	20250210	0.00	2095	-22.00	20250106	1634	0.00	20250210	3090	-47.12	20240701	1634	0.00	20250210	0.03	N	481850	1000	434 억		76465	N	N	0	N	00	N
42	20250207	161243	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1685	-118	5	-6.54	535499782	312196	315.72	1803	1804	1651	2340	1263	1803	1715.44	0.20	0	-12636	1841	1822	1810	1791	1779	1816	1785	435	537	1000	1330	1	1	43477664	733	0.00	0.00	08	0.72	0.00	0.00	3090	20240701	-45.47	1651	20250207	2.06	2095	-19.57	20250106	1651	2.06	20250207	3090	-45.47	20240701	1651	2.06	20250207	0.03	N	481850	1000	434 억		85967	N	N	0	N	00	N
43	20250207	151245	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1687	-116	5	-6.43	505469853	294364	297.69	1803	1804	1651	2340	1263	1803	1717.16	0.20	0	-12538	1841	1822	1810	1791	1779	1816	1785	435	537	1000	1330	1	1	43477664	733	0.00	0.00	08	0.68	0.00	0.00	3090	20240701	-45.40	1651	20250207	2.18	2095	-19.47	20250106	1651	2.18	20250207	3090	-45.40	20240701	1651	2.18	20250207	0.03	N	481850	1000	434 억		85967	N	N	0	N	00	N
44	20250207	141244	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1685	-118	5	-6.54	434486028	252258	255.11	1803	1804	1651	2340	1263	1803	1722.39	0.20	0	-12430	1841	1822	1810	1791	1779	1816	1785	435	537	1000	1330	1	1	43477664	733	0.00	0.00	08	0.58	0.00	0.00	3090	20240701	-45.47	1651	20250207	2.06	2095	-19.57	20250106	1651	2.06	20250207	3090	-45.47	20240701	1651	2.06	20250207	0.03	N	481850	1000	434 억		85967	N	N	0	N	00	N
45	20250207	131242	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1697	-106	5	-5.88	386826487	224065	226.60	1803	1804	1651	2340	1263	1803	1726.40	0.20	0	-11074	1841	1822	1810	1791	1779	1816	1785	435	537	1000	1330	1	1	43477664	738	0.00	0.00	08	0.52	0.00	0.00	3090	20240701	-45.08	1651	20250207	2.79	2095	-19.00	20250106	1651	2.79	20250207	3090	-45.08	20240701	1651	2.79	20250207	0.03	N	481850	1000	434 억		85967	N	N	0	N	00	N
46	20250207	121241	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1703	-100	5	-5.55	351951448	203456	205.75	1803	1804	1651	2340	1263	1803	1729.87	0.20	0	-10912	1841	1822	1810	1791	1779	1816	1785	435	537	1000	1330	1	1	43477664	740	0.00	0.00	08	0.47	0.00	0.00	3090	20240701	-44.89	1651	20250207	3.15	2095	-18.71	20250106	1651	3.15	20250207	3090	-44.89	20240701	1651	3.15	20250207	0.03	N	481850	1000	434 억		85967	N	N	0	N	00	N
47	20250207	111237	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1682	-121	5	-6.71	312262389	179933	181.97	1803	1804	1651	2340	1263	1803	1735.44	0.20	0	-12912	1841	1822	1810	1791	1779	1816	1785	435	537	1000	1330	1	1	43477664	731	0.00	0.00	08	0.41	0.00	0.00	3090	20240701	-45.57	1651	20250207	1.88	2095	-19.71	20250106	1651	1.88	20250207	3090	-45.57	20240701	1651	1.88	20250207	0.03	N	481850	1000	434 억		85967	N	N	0	N	00	N
48	20250207	101243	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1734	-69	5	-3.83	145983854	82940	83.88	1803	1804	1732	2340	1263	1803	1760.11	0.20	0	-5769	1841	1822	1810	1791	1779	1816	1785	435	537	1000	1330	1	1	43477664	754	0.00	0.00	08	0.19	0.00	0.00	3090	20240701	-43.88	1732	20250207	0.12	2095	-17.23	20250106	1732	0.12	20250207	3090	-43.88	20240701	1732	0.12	20250207	0.03	N	481850	1000	434 억		85967	N	N	0	N	00	N
49	20250207	091251	57	100.00	KOSPI		리츠	N	N	N	N		N	1800	-3	5	-0.17	2850106	1582	1.60	1803	1804	1800	2340	1263	1803	1801.58	0.20	0	-5	1841	1822	1810	1791	1779	1816	1785	435	537	1000	1330	1	1	43477664	783	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-41.75	1798	20250206	0.11	2095	-14.08	20250106	1798	0.11	20250206	3090	-41.75	20240701	1798	0.11	20250206	0.03	N	481850	1000	434 억		85967	N	N	0	N	00	N
50	20250206	161210	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1803	-22	5	-1.21	178943182	98876	64.55	1829	1829	1798	2370	1278	1825	1809.79	0.24	0	-20122	1894	1859	1838	1803	1782	1849	1793	435	545	1000	1350	1	1	43477664	784	0.00	0.00	08	0.23	0.00	0.00	3090	20240701	-41.65	1798	20250206	0.28	2095	-13.94	20250106	1798	0.28	20250206	3090	-41.65	20240701	1798	0.28	20250206	0.03	N	481850	1000	434 억		104297	N	N	0	N	00	N
51	20250206	151217	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1799	-26	5	-1.42	171709200	94860	61.93	1829	1829	1798	2370	1278	1825	1810.13	0.24	0	-20042	1894	1859	1838	1803	1782	1849	1793	435	545	1000	1350	1	1	43477664	782	0.00	0.00	08	0.22	0.00	0.00	3090	20240701	-41.78	1798	20250206	0.06	2095	-14.13	20250106	1798	0.06	20250206	3090	-41.78	20240701	1798	0.06	20250206	0.03	N	481850	1000	434 억		104297	N	N	0	N	00	N
52	20250206	141215	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1806	-19	5	-1.04	148603101	82044	53.56	1829	1829	1800	2370	1278	1825	1811.26	0.24	0	-13883	1894	1859	1838	1803	1782	1849	1793	435	545	1000	1350	1	1	43477664	785	0.00	0.00	08	0.19	0.00	0.00	3090	20240701	-41.55	1800	20250206	0.33	2095	-13.79	20250106	1800	0.33	20250206	3090	-41.55	20240701	1800	0.33	20250206	0.03	N	481850	1000	434 억		104297	N	N	0	N	00	N
53	20250206	131212	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1810	-15	5	-0.82	144189911	79597	51.97	1829	1829	1800	2370	1278	1825	1811.50	0.24	0	-13811	1894	1859	1838	1803	1782	1849	1793	435	545	1000	1350	1	1	43477664	787	0.00	0.00	08	0.18	0.00	0.00	3090	20240701	-41.42	1800	20250206	0.56	2095	-13.60	20250106	1800	0.56	20250206	3090	-41.42	20240701	1800	0.56	20250206	0.03	N	481850	1000	434 억		104297	N	N	0	N	00	N
54	20250206	121209	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1813	-12	5	-0.66	99932327	55052	35.94	1829	1829	1809	2370	1278	1825	1815.24	0.24	0	-5048	1894	1859	1838	1803	1782	1849	1793	435	545	1000	1350	1	1	43477664	788	0.00	0.00	08	0.13	0.00	0.00	3090	20240701	-41.33	1809	20250206	0.22	2095	-13.46	20250106	1809	0.22	20250206	3090	-41.33	20240701	1809	0.22	20250206	0.03	N	481850	1000	434 억		104297	N	N	0	N	00	N
55	20250206	111204	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1816	-9	5	-0.49	86987556	47907	31.28	1829	1829	1809	2370	1278	1825	1815.76	0.24	0	-5084	1894	1859	1838	1803	1782	1849	1793	435	545	1000	1350	1	1	43477664	790	0.00	0.00	08	0.11	0.00	0.00	3090	20240701	-41.23	1809	20250206	0.39	2095	-13.32	20250106	1809	0.39	20250206	3090	-41.23	20240701	1809	0.39	20250206	0.03	N	481850	1000	434 억		104297	N	N	0	N	00	N
56	20250206	101204	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1820	-5	5	-0.27	25835691	14214	9.28	1829	1829	1812	2370	1278	1825	1817.62	0.24	0	-4222	1894	1859	1838	1803	1782	1849	1793	435	545	1000	1350	1	1	43477664	791	0.00	0.00	08	0.03	0.00	0.00	3090	20240701	-41.10	1812	20250206	0.44	2095	-13.13	20250106	1812	0.44	20250206	3090	-41.10	20240701	1812	0.44	20250206	0.03	N	481850	1000	434 억		104297	N	N	0	N	00	N
57	20250206	091218	57	100.00	KOSPI		리츠	N	N	N	N		N	1823	-2	5	-0.11	1061677	581	0.38	1829	1829	1823	2370	1278	1825	1827.33	0.24	0	-92	1894	1859	1838	1803	1782	1849	1793	435	545	1000	1350	1	1	43477664	793	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-41.00	1817	20250205	0.33	2095	-12.98	20250106	1817	0.33	20250205	3090	-41.00	20240701	1817	0.33	20250205	0.03	N	481850	1000	434 억		104297	N	N	0	N	00	N
58	20250205	161157	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1825	-35	5	-1.88	281856696	153167	252.70	1873	1873	1817	2415	1302	1860	1840.19	0.27	0	-21015	1885	1872	1861	1848	1837	1867	1843	435	555	1000	1370	1	1	43477664	793	0.00	0.00	08	0.35	0.00	0.00	3090	20240701	-40.94	1817	20250205	0.44	2095	-12.89	20250106	1817	0.44	20250205	3090	-40.94	20240701	1817	0.44	20250205	0.03	N	481850	1000	434 억		116424	N	N	0	N	00	N
59	20250205	151202	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1821	-39	5	-2.10	275909117	149900	247.31	1873	1873	1817	2415	1302	1860	1840.62	0.27	0	-20515	1885	1872	1861	1848	1837	1867	1843	435	555	1000	1370	1	1	43477664	792	0.00	0.00	08	0.34	0.00	0.00	3090	20240701	-41.07	1817	20250205	0.22	2095	-13.08	20250106	1817	0.22	20250205	3090	-41.07	20240701	1817	0.22	20250205	0.03	N	481850	1000	434 억		116424	N	N	0	N	00	N
60	20250205	141201	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1835	-25	5	-1.34	246336702	133687	220.57	1873	1873	1830	2415	1302	1860	1842.64	0.27	0	-18822	1885	1872	1861	1848	1837	1867	1843	435	555	1000	1370	1	1	43477664	798	0.00	0.00	08	0.31	0.00	0.00	3090	20240701	-40.61	1830	20250205	0.27	2095	-12.41	20250106	1830	0.27	20250205	3090	-40.61	20240701	1830	0.27	20250205	0.03	N	481850	1000	434 억		116424	N	N	0	N	00	N
61	20250205	131158	57	100.00	KOSPI		리츠	N	N	N	N		N	1844	-16	5	-0.86	205362316	111343	183.70	1873	1873	1837	2415	1302	1860	1844.41	0.27	0	-17099	1885	1872	1861	1848	1837	1867	1843	435	555	1000	1370	1	1	43477664	802	0.00	0.00	08	0.26	0.00	0.00	3090	20240701	-40.32	1835	20250203	0.49	2095	-11.98	20250106	1835	0.49	20250203	3090	-40.32	20240701	1835	0.49	20250203	0.03	N	481850	1000	434 억		116424	N	N	0	N	00	N
62	20250205	121202	57	100.00	KOSPI		리츠	N	N	N	N		N	1841	-19	5	-1.02	128824507	69748	115.07	1873	1873	1840	2415	1302	1860	1847.00	0.27	0	-15437	1885	1872	1861	1848	1837	1867	1843	435	555	1000	1370	1	1	43477664	800	0.00	0.00	08	0.16	0.00	0.00	3090	20240701	-40.42	1835	20250203	0.33	2095	-12.12	20250106	1835	0.33	20250203	3090	-40.42	20240701	1835	0.33	20250203	0.03	N	481850	1000	434 억		116424	N	N	0	N	00	N
63	20250205	111156	57	100.00	KOSPI		리츠	N	N	N	N		N	1850	-10	5	-0.54	108093362	58517	96.55	1873	1873	1840	2415	1302	1860	1847.21	0.27	0	-13993	1885	1872	1861	1848	1837	1867	1843	435	555	1000	1370	1	1	43477664	804	0.00	0.00	08	0.13	0.00	0.00	3090	20240701	-40.13	1835	20250203	0.82	2095	-11.69	20250106	1835	0.82	20250203	3090	-40.13	20240701	1835	0.82	20250203	0.03	N	481850	1000	434 억		116424	N	N	0	N	00	N
64	20250205	101206	57	100.00	KOSPI		리츠	N	N	N	N		N	1840	-20	5	-1.08	31688644	17099	28.21	1873	1873	1840	2415	1302	1860	1853.25	0.27	0	-7426	1885	1872	1861	1848	1837	1867	1843	435	555	1000	1370	1	1	43477664	800	0.00	0.00	08	0.04	0.00	0.00	3090	20240701	-40.45	1835	20250203	0.27	2095	-12.17	20250106	1835	0.27	20250203	3090	-40.45	20240701	1835	0.27	20250203	0.03	N	481850	1000	434 억		116424	N	N	0	N	00	N
65	20250205	091219	57	100.00	KOSPI		리츠	N	N	N	N		N	1861	1	2	0.05	1495975	803	1.32	1873	1873	1860	2415	1302	1860	1862.98	0.27	0	-169	1885	1872	1861	1848	1837	1867	1843	435	555	1000	1370	1	1	43477664	809	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-39.77	1835	20250203	1.42	2095	-11.17	20250106	1835	1.42	20250203	3090	-39.77	20240701	1835	1.42	20250203	0.03	N	481850	1000	434 억		116424	N	N	0	N	00	N
66	20250204	161134	57	100.00	KOSPI		리츠	N	N	N	N		N	1860	-1	5	-0.05	112391066	60608	82.56	1863	1874	1850	2415	1303	1861	1854.39	0.28	0	-16324	1937	1899	1867	1829	1797	1883	1813	435	554	1000	1370	1	1	43477664	809	0.00	0.00	08	0.14	0.00	0.00	3090	20240701	-39.81	1835	20250203	1.36	2095	-11.22	20250106	1835	1.36	20250203	3090	-39.81	20240701	1835	1.36	20250203	0.03	N	481850	1000	434 억		122221	N	N	0	N	00	N
67	20250204	151147	57	100.00	KOSPI		리츠	N	N	N	N		N	1853	-8	5	-0.43	103967617	56060	76.36	1863	1874	1850	2415	1303	1861	1854.58	0.28	0	-16516	1937	1899	1867	1829	1797	1883	1813	435	554	1000	1370	1	1	43477664	806	0.00	0.00	08	0.13	0.00	0.00	3090	20240701	-40.03	1835	20250203	0.98	2095	-11.55	20250106	1835	0.98	20250203	3090	-40.03	20240701	1835	0.98	20250203	0.03	N	481850	1000	434 억		122221	N	N	0	N	00	N
68	20250204	141146	57	100.00	KOSPI		리츠	N	N	N	N		N	1852	-9	5	-0.48	95299309	51380	69.99	1863	1874	1850	2415	1303	1861	1854.79	0.28	0	-14585	1937	1899	1867	1829	1797	1883	1813	435	554	1000	1370	1	1	43477664	805	0.00	0.00	08	0.12	0.00	0.00	3090	20240701	-40.06	1835	20250203	0.93	2095	-11.60	20250106	1835	0.93	20250203	3090	-40.06	20240701	1835	0.93	20250203	0.03	N	481850	1000	434 억		122221	N	N	0	N	00	N
69	20250204	131149	57	100.00	KOSPI		리츠	N	N	N	N		N	1857	-4	5	-0.21	80982816	43668	59.48	1863	1874	1850	2415	1303	1861	1854.51	0.28	0	-11377	1937	1899	1867	1829	1797	1883	1813	435	554	1000	1370	1	1	43477664	807	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-39.90	1835	20250203	1.20	2095	-11.36	20250106	1835	1.20	20250203	3090	-39.90	20240701	1835	1.20	20250203	0.03	N	481850	1000	434 억		122221	N	N	0	N	00	N
70	20250204	121203	57	100.00	KOSPI		리츠	N	N	N	N		N	1854	-7	5	-0.38	69358741	37398	50.94	1863	1874	1850	2415	1303	1861	1854.61	0.28	0	-9635	1937	1899	1867	1829	1797	1883	1813	435	554	1000	1370	1	1	43477664	806	0.00	0.00	08	0.09	0.00	0.00	3090	20240701	-40.00	1835	20250203	1.04	2095	-11.50	20250106	1835	1.04	20250203	3090	-40.00	20240701	1835	1.04	20250203	0.03	N	481850	1000	434 억		122221	N	N	0	N	00	N
71	20250204	111141	57	100.00	KOSPI		리츠	N	N	N	N		N	1853	-8	5	-0.43	59576143	32127	43.76	1863	1874	1850	2415	1303	1861	1854.39	0.28	0	-8035	1937	1899	1867	1829	1797	1883	1813	435	554	1000	1370	1	1	43477664	806	0.00	0.00	08	0.07	0.00	0.00	3090	20240701	-40.03	1835	20250203	0.98	2095	-11.55	20250106	1835	0.98	20250203	3090	-40.03	20240701	1835	0.98	20250203	0.03	N	481850	1000	434 억		122221	N	N	0	N	00	N
72	20250204	101148	57	100.00	KOSPI		리츠	N	N	N	N		N	1856	-5	5	-0.27	8838393	4740	6.46	1863	1874	1851	2415	1303	1861	1864.64	0.28	0	-1212	1937	1899	1867	1829	1797	1883	1813	435	554	1000	1370	1	1	43477664	807	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-39.94	1835	20250203	1.14	2095	-11.41	20250106	1835	1.14	20250203	3090	-39.94	20240701	1835	1.14	20250203	0.03	N	481850	1000	434 억		122221	N	N	0	N	00	N
73	20250204	091144	57	100.00	KOSPI		리츠	N	N	N	N		N	1874	13	2	0.70	756912	406	0.55	1863	1874	1863	2415	1303	1861	1864.32	0.28	0	-47	1937	1899	1867	1829	1797	1883	1813	435	554	1000	1370	1	1	43477664	815	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-39.35	1835	20250203	2.13	2095	-10.55	20250106	1835	2.13	20250203	3090	-39.35	20240701	1835	2.13	20250203	0.03	N	481850	1000	434 억		122221	N	N	0	N	00	N