KissMeData/088260/price/prices-20250101.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	20250124	160722	57	100.00	KOSPI		리츠	N	N	N	N		N	4115	-10	5	-0.24	32261930	7826	69.75	4130	4130	4115	5360	2890	4125	4122.40	0.79	0	-491	4148	4136	4118	4106	4088	4127	4097	317	1235	500	3050	5	1	63341590	2607	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-24.08	4010	20250102	2.62	4285	-3.97	20250108	4010	2.62	20250102	5420	-24.08	20240731	4010	2.62	20250102	0.00	N	088260	500	316 억		498564	N	N	44	N	00	N
3	20250124	150722	57	100.00	KOSPI		리츠	N	N	N	N		N	4130	5	2	0.12	28147810	6827	60.85	4130	4130	4115	5360	2890	4125	4123.01	0.79	0	-401	4148	4136	4118	4106	4088	4127	4097	317	1235	500	3050	5	1	63341590	2616	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-23.80	4010	20250102	2.99	4285	-3.62	20250108	4010	2.99	20250102	5420	-23.80	20240731	4010	2.99	20250102	0.00	N	088260	500	316 억		498564	N	N	44	N	00	N
4	20250124	140721	57	100.00	KOSPI		리츠	N	N	N	N		N	4130	5	2	0.12	23555705	5714	50.93	4130	4130	4115	5360	2890	4125	4122.45	0.79	0	-372	4148	4136	4118	4106	4088	4127	4097	317	1235	500	3050	5	1	63341590	2616	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-23.80	4010	20250102	2.99	4285	-3.62	20250108	4010	2.99	20250102	5420	-23.80	20240731	4010	2.99	20250102	0.00	N	088260	500	316 억		498564	N	N	44	N	00	N
5	20250124	130722	57	100.00	KOSPI		리츠	N	N	N	N		N	4125	0	3	0.00	13269110	3219	28.69	4130	4130	4115	5360	2890	4125	4122.12	0.79	0	-106	4148	4136	4118	4106	4088	4127	4097	317	1235	500	3050	5	1	63341590	2613	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-23.89	4010	20250102	2.87	4285	-3.73	20250108	4010	2.87	20250102	5420	-23.89	20240731	4010	2.87	20250102	0.00	N	088260	500	316 억		498564	N	N	44	N	00	N
6	20250124	120720	57	100.00	KOSPI		리츠	N	N	N	N		N	4125	0	3	0.00	12530745	3040	27.09	4130	4130	4115	5360	2890	4125	4121.96	0.79	0	-106	4148	4136	4118	4106	4088	4127	4097	317	1235	500	3050	5	1	63341590	2613	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-23.89	4010	20250102	2.87	4285	-3.73	20250108	4010	2.87	20250102	5420	-23.89	20240731	4010	2.87	20250102	0.00	N	088260	500	316 억		498564	N	N	44	N	00	N
7	20250124	110722	57	100.00	KOSPI		리츠	N	N	N	N		N	4125	0	3	0.00	10785880	2617	23.32	4130	4130	4115	5360	2890	4125	4121.47	0.79	0	-106	4148	4136	4118	4106	4088	4127	4097	317	1235	500	3050	5	1	63341590	2613	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-23.89	4010	20250102	2.87	4285	-3.73	20250108	4010	2.87	20250102	5420	-23.89	20240731	4010	2.87	20250102	0.00	N	088260	500	316 억		498564	N	N	44	N	00	N
8	20250124	100718	57	100.00	KOSPI		리츠	N	N	N	N		N	4125	0	3	0.00	3457520	839	7.48	4130	4130	4115	5360	2890	4125	4121.00	0.79	0	-100	4148	4136	4118	4106	4088	4127	4097	317	1235	500	3050	5	1	63341590	2613	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-23.89	4010	20250102	2.87	4285	-3.73	20250108	4010	2.87	20250102	5420	-23.89	20240731	4010	2.87	20250102	0.00	N	088260	500	316 억		498564	N	N	44	N	00	N
9	20250124	090723	57	100.00	KOSPI		리츠	N	N	N	N		N	4125	0	3	0.00	115505	28	0.25	4130	4130	4125	5360	2890	4125	4125.18	0.79	0	-27	4148	4136	4118	4106	4088	4127	4097	317	1235	500	3050	5	1	63341590	2613	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-23.89	4010	20250102	2.87	4285	-3.73	20250108	4010	2.87	20250102	5420	-23.89	20240731	4010	2.87	20250102	0.00	N	088260	500	316 억		498564	N	N	44	N	00	N
10	20250123	160718	57	100.00	KOSPI		리츠	N	N	N	N		N	4125	-5	5	-0.12	46172885	11220	43.75	4130	4130	4100	5360	2895	4130	4115.23	0.79	0	-3121	4216	4172	4141	4097	4066	4157	4082	317	1230	500	3050	5	1	63341590	2613	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-23.89	4010	20250102	2.87	4285	-3.73	20250108	4010	2.87	20250102	5420	-23.89	20240731	4010	2.87	20250102	0.00	N	088260	500	316 억		500763	N	N	44	N	00	N
11	20250123	150718	57	100.00	KOSPI		리츠	N	N	N	N		N	4110	-20	5	-0.48	44388115	10787	42.06	4130	4130	4100	5360	2895	4130	4114.96	0.79	0	-2943	4216	4172	4141	4097	4066	4157	4082	317	1230	500	3050	5	1	63341590	2603	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-24.17	4010	20250102	2.49	4285	-4.08	20250108	4010	2.49	20250102	5420	-24.17	20240731	4010	2.49	20250102	0.00	N	088260	500	316 억		500763	N	N	1	N	00	N
12	20250123	140718	57	100.00	KOSPI		리츠	N	N	N	N		N	4120	-10	5	-0.24	32182895	7822	30.50	4130	4130	4100	5360	2895	4130	4114.41	0.79	0	-2400	4216	4172	4141	4097	4066	4157	4082	317	1230	500	3050	5	1	63341590	2610	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-23.99	4010	20250102	2.74	4285	-3.85	20250108	4010	2.74	20250102	5420	-23.99	20240731	4010	2.74	20250102	0.00	N	088260	500	316 억		500763	N	N	1	N	00	N
13	20250123	130716	57	100.00	KOSPI		리츠	N	N	N	N		N	4115	-15	5	-0.36	25530805	6205	24.19	4130	4130	4100	5360	2895	4130	4114.55	0.79	0	-1467	4216	4172	4141	4097	4066	4157	4082	317	1230	500	3050	5	1	63341590	2607	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-24.08	4010	20250102	2.62	4285	-3.97	20250108	4010	2.62	20250102	5420	-24.08	20240731	4010	2.62	20250102	0.00	N	088260	500	316 억		500763	N	N	1	N	00	N
14	20250123	120718	57	100.00	KOSPI		리츠	N	N	N	N		N	4120	-10	5	-0.24	18250585	4435	17.29	4130	4130	4100	5360	2895	4130	4115.13	0.79	0	-1031	4216	4172	4141	4097	4066	4157	4082	317	1230	500	3050	5	1	63341590	2610	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-23.99	4010	20250102	2.74	4285	-3.85	20250108	4010	2.74	20250102	5420	-23.99	20240731	4010	2.74	20250102	0.00	N	088260	500	316 억		500763	N	N	1	N	00	N
15	20250123	110709	57	100.00	KOSPI		리츠	N	N	N	N		N	4115	-15	5	-0.36	10551560	2565	10.00	4130	4130	4100	5360	2895	4130	4113.67	0.79	0	-967	4216	4172	4141	4097	4066	4157	4082	317	1230	500	3050	5	1	63341590	2607	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-24.08	4010	20250102	2.62	4285	-3.97	20250108	4010	2.62	20250102	5420	-24.08	20240731	4010	2.62	20250102	0.00	N	088260	500	316 억		500763	N	N	1	N	00	N
16	20250123	100717	57	100.00	KOSPI		리츠	N	N	N	N		N	4120	-10	5	-0.24	7227540	1757	6.85	4130	4130	4100	5360	2895	4130	4113.57	0.79	0	-328	4216	4172	4141	4097	4066	4157	4082	317	1230	500	3050	5	1	63341590	2610	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-23.99	4010	20250102	2.74	4285	-3.85	20250108	4010	2.74	20250102	5420	-23.99	20240731	4010	2.74	20250102	0.00	N	088260	500	316 억		500763	N	N	1	N	00	N
17	20250123	090716	57	100.00	KOSPI		리츠	N	N	N	N		N	4130	0	3	0.00	1098580	266	1.04	4130	4130	4130	5360	2895	4130	4130.00	0.79	0	-34	4216	4172	4141	4097	4066	4157	4082	317	1230	500	3050	5	1	63341590	2616	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-23.80	4010	20250102	2.99	4285	-3.62	20250108	4010	2.99	20250102	5420	-23.80	20240731	4010	2.99	20250102	0.00	N	088260	500	316 억		500763	N	N	1	N	00	N
18	20250122	160712	57	100.00	KOSPI		리츠	N	N	N	N		N	4130	-20	5	-0.48	104249000	25224	144.08	4180	4185	4110	5390	2905	4150	4132.93	0.79	0	-473	4203	4176	4153	4126	4103	4165	4115	317	1240	500	3070	5	1	63341590	2616	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-23.80	4010	20250102	2.99	4285	-3.62	20250108	4010	2.99	20250102	5420	-23.80	20240731	4010	2.99	20250102	0.00	N	088260	500	316 억		501236	N	N	1	N	00	N
19	20250122	150713	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	-15	5	-0.36	79749035	19278	110.12	4180	4185	4120	5390	2905	4150	4136.79	0.79	0	-1597	4203	4176	4153	4126	4103	4165	4115	317	1240	500	3070	5	1	63341590	2619	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-23.71	4010	20250102	3.12	4285	-3.50	20250108	4010	3.12	20250102	5420	-23.71	20240731	4010	3.12	20250102	0.00	N	088260	500	316 억		501236	N	N	0	N	00	N
20	20250122	140711	57	100.00	KOSPI		리츠	N	N	N	N		N	4130	-20	5	-0.48	66880240	16165	92.33	4180	4185	4120	5390	2905	4150	4137.35	0.79	0	-1171	4203	4176	4153	4126	4103	4165	4115	317	1240	500	3070	5	1	63341590	2616	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-23.80	4010	20250102	2.99	4285	-3.62	20250108	4010	2.99	20250102	5420	-23.80	20240731	4010	2.99	20250102	0.00	N	088260	500	316 억		501236	N	N	0	N	00	N
21	20250122	130713	57	100.00	KOSPI		리츠	N	N	N	N		N	4130	-20	5	-0.48	48015675	11595	66.23	4180	4185	4130	5390	2905	4150	4141.07	0.79	0	-366	4203	4176	4153	4126	4103	4165	4115	317	1240	500	3070	5	1	63341590	2616	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-23.80	4010	20250102	2.99	4285	-3.62	20250108	4010	2.99	20250102	5420	-23.80	20240731	4010	2.99	20250102	0.00	N	088260	500	316 억		501236	N	N	0	N	00	N
22	20250122	120711	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	-15	5	-0.36	46590680	11250	64.26	4180	4185	4130	5390	2905	4150	4141.39	0.79	0	-278	4203	4176	4153	4126	4103	4165	4115	317	1240	500	3070	5	1	63341590	2619	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-23.71	4010	20250102	3.12	4285	-3.50	20250108	4010	3.12	20250102	5420	-23.71	20240731	4010	3.12	20250102	0.00	N	088260	500	316 억		501236	N	N	0	N	00	N
23	20250122	110712	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	-15	5	-0.36	40825525	9855	56.29	4180	4185	4130	5390	2905	4150	4142.62	0.79	0	-10	4203	4176	4153	4126	4103	4165	4115	317	1240	500	3070	5	1	63341590	2619	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-23.71	4010	20250102	3.12	4285	-3.50	20250108	4010	3.12	20250102	5420	-23.71	20240731	4010	3.12	20250102	0.00	N	088260	500	316 억		501236	N	N	0	N	00	N
24	20250122	100713	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	-10	5	-0.24	24429040	5889	33.64	4180	4185	4130	5390	2905	4150	4148.25	0.79	0	1307	4203	4176	4153	4126	4103	4165	4115	317	1240	500	3070	5	1	63341590	2622	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-23.62	4010	20250102	3.24	4285	-3.38	20250108	4010	3.24	20250102	5420	-23.62	20240731	4010	3.24	20250102	0.00	N	088260	500	316 억		501236	N	N	0	N	00	N
25	20250122	090714	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	30	2	0.72	1856020	444	2.54	4180	4185	4180	5390	2905	4150	4180.23	0.79	0	-435	4203	4176	4153	4126	4103	4165	4115	317	1240	500	3070	5	1	63341590	2648	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-22.88	4010	20250102	4.24	4285	-2.45	20250108	4010	4.24	20250102	5420	-22.88	20240731	4010	4.24	20250102	0.00	N	088260	500	316 억		501236	N	N	0	N	00	N
26	20250121	160708	57	100.00	KOSPI		리츠	N	N	N	N		N	4150	-30	5	-0.72	72616015	17507	88.85	4180	4180	4130	5430	2930	4180	4147.83	0.79	0	-1354	4210	4195	4170	4155	4130	4202	4162	317	1250	500	3090	5	1	63341590	2629	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-23.43	4010	20250102	3.49	4285	-3.15	20250108	4010	3.49	20250102	5420	-23.43	20240731	4010	3.49	20250102	0.00	N	088260	500	316 억		503541	N	N	69	N	00	N
27	20250121	150710	57	100.00	KOSPI		리츠	N	N	N	N		N	4165	-15	5	-0.36	70107385	16903	85.79	4180	4180	4130	5430	2930	4180	4147.63	0.79	0	-1033	4210	4195	4170	4155	4130	4202	4162	317	1250	500	3090	5	1	63341590	2638	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-23.15	4010	20250102	3.87	4285	-2.80	20250108	4010	3.87	20250102	5420	-23.15	20240731	4010	3.87	20250102	0.00	N	088260	500	316 억		503541	N	N	69	N	00	N
28	20250121	140710	57	100.00	KOSPI		리츠	N	N	N	N		N	4155	-25	5	-0.60	51585585	12443	63.15	4180	4180	4130	5430	2930	4180	4145.75	0.79	0	-18	4210	4195	4170	4155	4130	4202	4162	317	1250	500	3090	5	1	63341590	2632	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-23.34	4010	20250102	3.62	4285	-3.03	20250108	4010	3.62	20250102	5420	-23.34	20240731	4010	3.62	20250102	0.00	N	088260	500	316 억		503541	N	N	69	N	00	N
29	20250121	130709	57	100.00	KOSPI		리츠	N	N	N	N		N	4150	-30	5	-0.72	45318975	10933	55.49	4180	4180	4130	5430	2930	4180	4145.15	0.79	0	46	4210	4195	4170	4155	4130	4202	4162	317	1250	500	3090	5	1	63341590	2629	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-23.43	4010	20250102	3.49	4285	-3.15	20250108	4010	3.49	20250102	5420	-23.43	20240731	4010	3.49	20250102	0.00	N	088260	500	316 억		503541	N	N	69	N	00	N
30	20250121	120701	57	100.00	KOSPI		리츠	N	N	N	N		N	4155	-25	5	-0.60	35702090	8614	43.72	4180	4180	4130	5430	2930	4180	4144.66	0.79	0	455	4210	4195	4170	4155	4130	4202	4162	317	1250	500	3090	5	1	63341590	2632	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-23.34	4010	20250102	3.62	4285	-3.03	20250108	4010	3.62	20250102	5420	-23.34	20240731	4010	3.62	20250102	0.00	N	088260	500	316 억		503541	N	N	69	N	00	N
31	20250121	110634	57	100.00	KOSPI		리츠	N	N	N	N		N	4155	-25	5	-0.60	29104615	7022	35.64	4180	4180	4130	5430	2930	4180	4144.78	0.79	0	584	4210	4195	4170	4155	4130	4202	4162	317	1250	500	3090	5	1	63341590	2632	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-23.34	4010	20250102	3.62	4285	-3.03	20250108	4010	3.62	20250102	5420	-23.34	20240731	4010	3.62	20250102	0.00	N	088260	500	316 억		503541	N	N	69	N	00	N
32	20250121	100631	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	-45	5	-1.08	25012185	6036	30.63	4180	4180	4130	5430	2930	4180	4143.83	0.79	0	1224	4210	4195	4170	4155	4130	4202	4162	317	1250	500	3090	5	1	63341590	2619	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-23.71	4010	20250102	3.12	4285	-3.50	20250108	4010	3.12	20250102	5420	-23.71	20240731	4010	3.12	20250102	0.00	N	088260	500	316 억		503541	N	N	69	N	00	N
33	20250121	090710	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	0	3	0.00	4180	1	0.01	4180	4180	4180	5430	2930	4180	4180.00	0.79	0	0	4210	4195	4170	4155	4130	4202	4162	317	1250	500	3090	5	1	63341590	2648	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-22.88	4010	20250102	4.24	4285	-2.45	20250108	4010	4.24	20250102	5420	-22.88	20240731	4010	4.24	20250102	0.00	N	088260	500	316 억		503541	N	N	69	N	00	N
34	20250120	160706	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	20	2	0.48	82066830	19703	166.14	4160	4185	4145	5400	2915	4160	4165.19	0.80	0	-1434	4246	4202	4151	4107	4056	4177	4082	317	1240	500	3070	5	1	63341590	2648	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-22.88	4010	20250102	4.24	4285	-2.45	20250108	4010	4.24	20250102	5420	-22.88	20240731	4010	4.24	20250102	0.00	N	088260	500	316 억		505921	N	N	69	N	00	N
35	20250120	150709	57	100.00	KOSPI		리츠	N	N	N	N		N	4170	10	2	0.24	76837310	18451	155.59	4160	4185	4145	5400	2915	4160	4164.40	0.80	0	-661	4246	4202	4151	4107	4056	4177	4082	317	1240	500	3070	5	1	63341590	2641	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-23.06	4010	20250102	3.99	4285	-2.68	20250108	4010	3.99	20250102	5420	-23.06	20240731	4010	3.99	20250102	0.00	N	088260	500	316 억		505921	N	N	1	N	00	N
36	20250120	140707	57	100.00	KOSPI		리츠	N	N	N	N		N	4170	10	2	0.24	66814470	16048	135.32	4160	4185	4145	5400	2915	4160	4163.41	0.80	0	-394	4246	4202	4151	4107	4056	4177	4082	317	1240	500	3070	5	1	63341590	2641	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-23.06	4010	20250102	3.99	4285	-2.68	20250108	4010	3.99	20250102	5420	-23.06	20240731	4010	3.99	20250102	0.00	N	088260	500	316 억		505921	N	N	1	N	00	N
37	20250120	130707	57	100.00	KOSPI		리츠	N	N	N	N		N	4165	5	2	0.12	56728785	13627	114.91	4160	4185	4145	5400	2915	4160	4162.97	0.80	0	-297	4246	4202	4151	4107	4056	4177	4082	317	1240	500	3070	5	1	63341590	2638	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-23.15	4010	20250102	3.87	4285	-2.80	20250108	4010	3.87	20250102	5420	-23.15	20240731	4010	3.87	20250102	0.00	N	088260	500	316 억		505921	N	N	1	N	00	N
38	20250120	120709	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	0	3	0.00	52222805	12545	105.78	4160	4185	4145	5400	2915	4160	4162.84	0.80	0	-273	4246	4202	4151	4107	4056	4177	4082	317	1240	500	3070	5	1	63341590	2635	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-23.25	4010	20250102	3.74	4285	-2.92	20250108	4010	3.74	20250102	5420	-23.25	20240731	4010	3.74	20250102	0.00	N	088260	500	316 억		505921	N	N	1	N	00	N
39	20250120	110709	57	100.00	KOSPI		리츠	N	N	N	N		N	4165	5	2	0.12	33447460	8025	67.67	4160	4185	4155	5400	2915	4160	4167.91	0.80	0	-1254	4246	4202	4151	4107	4056	4177	4082	317	1240	500	3070	5	1	63341590	2638	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-23.15	4010	20250102	3.87	4285	-2.80	20250108	4010	3.87	20250102	5420	-23.15	20240731	4010	3.87	20250102	0.00	N	088260	500	316 억		505921	N	N	1	N	00	N
40	20250120	100708	57	100.00	KOSPI		리츠	N	N	N	N		N	4165	5	2	0.12	25804260	6188	52.18	4160	4185	4155	5400	2915	4160	4170.05	0.80	0	-1258	4246	4202	4151	4107	4056	4177	4082	317	1240	500	3070	5	1	63341590	2638	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-23.15	4010	20250102	3.87	4285	-2.80	20250108	4010	3.87	20250102	5420	-23.15	20240731	4010	3.87	20250102	0.00	N	088260	500	316 억		505921	N	N	1	N	00	N
41	20250120	090709	57	100.00	KOSPI		리츠	N	N	N	N		N	4155	-5	5	-0.12	2576160	620	5.23	4160	4160	4155	5400	2915	4160	4155.10	0.80	0	-618	4246	4202	4151	4107	4056	4177	4082	317	1240	500	3070	5	1	63341590	2632	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-23.34	4010	20250102	3.62	4285	-3.03	20250108	4010	3.62	20250102	5420	-23.34	20240731	4010	3.62	20250102	0.00	N	088260	500	316 억		505921	N	N	1	N	00	N
42	20250117	160706	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	-20	5	-0.48	49445165	11859	43.65	4195	4195	4100	5430	2930	4180	4169.42	0.80	0	-1170	4206	4192	4166	4152	4126	4200	4160	317	1250	500	3090	5	1	63341590	2635	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-23.25	4010	20250102	3.74	4285	-2.92	20250108	4010	3.74	20250102	5420	-23.25	20240731	4010	3.74	20250102	0.00	N	088260	500	316 억		508156	N	N	1	N	00	N
43	20250117	150708	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	0	3	0.00	42744255	10251	37.73	4195	4195	4100	5430	2930	4180	4169.76	0.80	0	-1245	4206	4192	4166	4152	4126	4200	4160	317	1250	500	3090	5	1	63341590	2648	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-22.88	4010	20250102	4.24	4285	-2.45	20250108	4010	4.24	20250102	5420	-22.88	20240731	4010	4.24	20250102	0.00	N	088260	500	316 억		508156	N	N	1	N	00	N
44	20250117	140708	57	100.00	KOSPI		리츠	N	N	N	N		N	4175	-5	5	-0.12	40713330	9765	35.94	4195	4195	4100	5430	2930	4180	4169.31	0.80	0	-1090	4206	4192	4166	4152	4126	4200	4160	317	1250	500	3090	5	1	63341590	2645	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-22.97	4010	20250102	4.11	4285	-2.57	20250108	4010	4.11	20250102	5420	-22.97	20240731	4010	4.11	20250102	0.00	N	088260	500	316 억		508156	N	N	1	N	00	N
45	20250117	130707	57	100.00	KOSPI		리츠	N	N	N	N		N	4185	5	2	0.12	35695420	8565	31.52	4195	4195	4100	5430	2930	4180	4167.59	0.80	0	-447	4206	4192	4166	4152	4126	4200	4160	317	1250	500	3090	5	1	63341590	2651	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-22.79	4010	20250102	4.36	4285	-2.33	20250108	4010	4.36	20250102	5420	-22.79	20240731	4010	4.36	20250102	0.00	N	088260	500	316 억		508156	N	N	1	N	00	N
46	20250117	120709	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	0	3	0.00	31828895	7640	28.12	4195	4195	4100	5430	2930	4180	4166.09	0.80	0	-485	4206	4192	4166	4152	4126	4200	4160	317	1250	500	3090	5	1	63341590	2648	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-22.88	4010	20250102	4.24	4285	-2.45	20250108	4010	4.24	20250102	5420	-22.88	20240731	4010	4.24	20250102	0.00	N	088260	500	316 억		508156	N	N	1	N	00	N
47	20250117	110707	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	0	3	0.00	26704880	6415	23.61	4195	4195	4100	5430	2930	4180	4162.88	0.80	0	128	4206	4192	4166	4152	4126	4200	4160	317	1250	500	3090	5	1	63341590	2648	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-22.88	4010	20250102	4.24	4285	-2.45	20250108	4010	4.24	20250102	5420	-22.88	20240731	4010	4.24	20250102	0.00	N	088260	500	316 억		508156	N	N	1	N	00	N
48	20250117	100708	57	100.00	KOSPI		리츠	N	N	N	N		N	4155	-25	5	-0.60	9399130	2264	8.33	4195	4195	4100	5430	2930	4180	4151.56	0.80	0	-504	4206	4192	4166	4152	4126	4200	4160	317	1250	500	3090	5	1	63341590	2632	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-23.34	4010	20250102	3.62	4285	-3.03	20250108	4010	3.62	20250102	5420	-23.34	20240731	4010	3.62	20250102	0.00	N	088260	500	316 억		508156	N	N	1	N	00	N
49	20250117	090708	57	100.00	KOSPI		리츠	N	N	N	N		N	4195	15	2	0.36	117460	28	0.10	4195	4195	4195	5430	2930	4180	4195.00	0.80	0	-28	4206	4192	4166	4152	4126	4200	4160	317	1250	500	3090	5	1	63341590	2657	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-22.60	4010	20250102	4.61	4285	-2.10	20250108	4010	4.61	20250102	5420	-22.60	20240731	4010	4.61	20250102	0.00	N	088260	500	316 억		508156	N	N	1	N	00	N
50	20250116	160703	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	35	2	0.84	113023525	27169	149.12	4145	4180	4140	5380	2905	4145	4160.02	0.80	0	864	4218	4181	4153	4116	4088	4167	4102	317	1235	500	3060	5	1	63341590	2648	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-22.88	4010	20250102	4.24	4285	-2.45	20250108	4010	4.24	20250102	5420	-22.88	20240731	4010	4.24	20250102	0.00	N	088260	500	316 억		508958	N	N	1	N	00	N
51	20250116	150632	57	100.00	KOSPI		리츠	N	N	N	N		N	4175	30	2	0.72	100755575	24232	133.00	4145	4180	4140	5380	2905	4145	4157.96	0.80	0	2166	4218	4181	4153	4116	4088	4167	4102	317	1235	500	3060	5	1	63341590	2645	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-22.97	4010	20250102	4.11	4285	-2.57	20250108	4010	4.11	20250102	5420	-22.97	20240731	4010	4.11	20250102	0.00	N	088260	500	316 억		508958	N	N	457	N	00	N
52	20250116	140706	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	35	2	0.84	95590720	22995	126.21	4145	4180	4140	5380	2905	4145	4157.02	0.80	0	2639	4218	4181	4153	4116	4088	4167	4102	317	1235	500	3060	5	1	63341590	2648	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-22.88	4010	20250102	4.24	4285	-2.45	20250108	4010	4.24	20250102	5420	-22.88	20240731	4010	4.24	20250102	0.00	N	088260	500	316 억		508958	N	N	457	N	00	N
53	20250116	130706	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	35	2	0.84	91489645	22013	120.82	4145	4180	4140	5380	2905	4145	4156.16	0.80	0	3374	4218	4181	4153	4116	4088	4167	4102	317	1235	500	3060	5	1	63341590	2648	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-22.88	4010	20250102	4.24	4285	-2.45	20250108	4010	4.24	20250102	5420	-22.88	20240731	4010	4.24	20250102	0.00	N	088260	500	316 억		508958	N	N	457	N	00	N
54	20250116	120705	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	35	2	0.84	82379350	19831	108.84	4145	4180	4140	5380	2905	4145	4154.07	0.80	0	3374	4218	4181	4153	4116	4088	4167	4102	317	1235	500	3060	5	1	63341590	2648	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-22.88	4010	20250102	4.24	4285	-2.45	20250108	4010	4.24	20250102	5420	-22.88	20240731	4010	4.24	20250102	0.00	N	088260	500	316 억		508958	N	N	457	N	00	N
55	20250116	110707	57	100.00	KOSPI		리츠	N	N	N	N		N	4175	30	2	0.72	78780495	18969	104.11	4145	4180	4140	5380	2905	4145	4153.12	0.80	0	3402	4218	4181	4153	4116	4088	4167	4102	317	1235	500	3060	5	1	63341590	2645	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-22.97	4010	20250102	4.11	4285	-2.57	20250108	4010	4.11	20250102	5420	-22.97	20240731	4010	4.11	20250102	0.00	N	088260	500	316 억		508958	N	N	457	N	00	N
56	20250116	100707	57	100.00	KOSPI		리츠	N	N	N	N		N	4165	20	2	0.48	63721615	15360	84.30	4145	4180	4140	5380	2905	4145	4148.54	0.80	0	3797	4218	4181	4153	4116	4088	4167	4102	317	1235	500	3060	5	1	63341590	2638	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-23.15	4010	20250102	3.87	4285	-2.80	20250108	4010	3.87	20250102	5420	-23.15	20240731	4010	3.87	20250102	0.00	N	088260	500	316 억		508958	N	N	457	N	00	N
57	20250116	090708	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	-5	5	-0.12	43390050	10466	57.44	4145	4180	4140	5380	2905	4145	4145.81	0.80	0	7320	4218	4181	4153	4116	4088	4167	4102	317	1235	500	3060	5	1	63341590	2622	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-23.62	4010	20250102	3.24	4285	-3.38	20250108	4010	3.24	20250102	5420	-23.62	20240731	4010	3.24	20250102	0.00	N	088260	500	316 억		508958	N	N	457	N	00	N
58	20250115	160704	57	100.00	KOSPI		리츠	N	N	N	N		N	4145	15	2	0.36	75605465	18220	36.39	4190	4190	4125	5360	2895	4130	4149.59	0.81	0	-4445	4223	4176	4138	4091	4053	4157	4072	317	1230	500	3050	5	1	63341590	2626	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-23.52	4010	20250102	3.37	4285	-3.27	20250108	4010	3.37	20250102	5420	-23.52	20240731	4010	3.37	20250102	0.00	N	088260	500	316 억		514678	N	N	457	N	00	N
59	20250115	150705	57	100.00	KOSPI		리츠	N	N	N	N		N	4125	-5	5	-0.12	62902445	15150	30.26	4190	4190	4125	5360	2895	4130	4151.98	0.81	0	-3855	4223	4176	4138	4091	4053	4157	4072	317	1230	500	3050	5	1	63341590	2613	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-23.89	4010	20250102	2.87	4285	-3.73	20250108	4010	2.87	20250102	5420	-23.89	20240731	4010	2.87	20250102	0.00	N	088260	500	316 억		514678	N	N	91	N	00	N
60	20250115	140659	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	10	2	0.24	56082630	13499	26.96	4190	4190	4130	5360	2895	4130	4154.58	0.81	0	-3480	4223	4176	4138	4091	4053	4157	4072	317	1230	500	3050	5	1	63341590	2622	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-23.62	4010	20250102	3.24	4285	-3.38	20250108	4010	3.24	20250102	5420	-23.62	20240731	4010	3.24	20250102	0.00	N	088260	500	316 억		514678	N	N	91	N	00	N
61	20250115	130705	57	100.00	KOSPI		리츠	N	N	N	N		N	4155	25	2	0.61	33887200	8152	16.28	4190	4190	4135	5360	2895	4130	4156.92	0.81	0	-2458	4223	4176	4138	4091	4053	4157	4072	317	1230	500	3050	5	1	63341590	2632	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-23.34	4010	20250102	3.62	4285	-3.03	20250108	4010	3.62	20250102	5420	-23.34	20240731	4010	3.62	20250102	0.00	N	088260	500	316 억		514678	N	N	91	N	00	N
62	20250115	120655	57	100.00	KOSPI		리츠	N	N	N	N		N	4155	25	2	0.61	15150030	3643	7.28	4190	4190	4135	5360	2895	4130	4158.67	0.81	0	-2253	4223	4176	4138	4091	4053	4157	4072	317	1230	500	3050	5	1	63341590	2632	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-23.34	4010	20250102	3.62	4285	-3.03	20250108	4010	3.62	20250102	5420	-23.34	20240731	4010	3.62	20250102	0.00	N	088260	500	316 억		514678	N	N	91	N	00	N
63	20250115	110704	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	30	2	0.73	13939940	3352	6.69	4190	4190	4135	5360	2895	4130	4158.69	0.81	0	-2062	4223	4176	4138	4091	4053	4157	4072	317	1230	500	3050	5	1	63341590	2635	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-23.25	4010	20250102	3.74	4285	-2.92	20250108	4010	3.74	20250102	5420	-23.25	20240731	4010	3.74	20250102	0.00	N	088260	500	316 억		514678	N	N	91	N	00	N
64	20250115	100704	57	100.00	KOSPI		리츠	N	N	N	N		N	4165	35	2	0.85	11962525	2877	5.75	4190	4190	4135	5360	2895	4130	4157.99	0.81	0	-2011	4223	4176	4138	4091	4053	4157	4072	317	1230	500	3050	5	1	63341590	2638	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-23.15	4010	20250102	3.87	4285	-2.80	20250108	4010	3.87	20250102	5420	-23.15	20240731	4010	3.87	20250102	0.00	N	088260	500	316 억		514678	N	N	91	N	00	N
65	20250115	090707	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	5	2	0.12	746635	179	0.36	4190	4190	4135	5360	2895	4130	4171.15	0.81	0	43	4223	4176	4138	4091	4053	4157	4072	317	1230	500	3050	5	1	63341590	2619	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-23.71	4010	20250102	3.12	4285	-3.50	20250108	4010	3.12	20250102	5420	-23.71	20240731	4010	3.12	20250102	0.00	N	088260	500	316 억		514678	N	N	91	N	00	N
66	20250114	160650	57	100.00	KOSPI		리츠	N	N	N	N		N	4130	-50	5	-1.20	206974985	50071	126.78	4180	4185	4100	5430	2930	4180	4133.63	0.84	0	-28652	4293	4236	4178	4121	4063	4207	4092	317	1250	500	3090	5	1	63341590	2616	0.00	0.00	12	0.08	0.00	0.00	5420	20240731	-23.80	4010	20250102	2.99	4285	-3.62	20250108	4010	2.99	20250102	5420	-23.80	20240731	4010	2.99	20250102	0.00	N	088260	500	316 억		530898	N	N	91	N	00	N
67	20250114	150701	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	-40	5	-0.96	193365060	46785	118.46	4180	4185	4100	5430	2930	4180	4133.06	0.84	0	-26738	4293	4236	4178	4121	4063	4207	4092	317	1250	500	3090	5	1	63341590	2622	0.00	0.00	12	0.07	0.00	0.00	5420	20240731	-23.62	4010	20250102	3.24	4285	-3.38	20250108	4010	3.24	20250102	5420	-23.62	20240731	4010	3.24	20250102	0.00	N	088260	500	316 억		530898	N	N	89	N	00	N
68	20250114	140700	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	-40	5	-0.96	181138715	43827	110.97	4180	4185	4100	5430	2930	4180	4133.04	0.84	0	-24350	4293	4236	4178	4121	4063	4207	4092	317	1250	500	3090	5	1	63341590	2622	0.00	0.00	12	0.07	0.00	0.00	5420	20240731	-23.62	4010	20250102	3.24	4285	-3.38	20250108	4010	3.24	20250102	5420	-23.62	20240731	4010	3.24	20250102	0.00	N	088260	500	316 억		530898	N	N	89	N	00	N
69	20250114	130700	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	-45	5	-1.08	167937565	40635	102.89	4180	4185	4100	5430	2930	4180	4132.83	0.84	0	-22613	4293	4236	4178	4121	4063	4207	4092	317	1250	500	3090	5	1	63341590	2619	0.00	0.00	12	0.06	0.00	0.00	5420	20240731	-23.71	4010	20250102	3.12	4285	-3.50	20250108	4010	3.12	20250102	5420	-23.71	20240731	4010	3.12	20250102	0.00	N	088260	500	316 억		530898	N	N	89	N	00	N
70	20250114	120657	57	100.00	KOSPI		리츠	N	N	N	N		N	4125	-55	5	-1.32	145770500	35273	89.31	4180	4185	4100	5430	2930	4180	4132.64	0.84	0	-20287	4293	4236	4178	4121	4063	4207	4092	317	1250	500	3090	5	1	63341590	2613	0.00	0.00	12	0.06	0.00	0.00	5420	20240731	-23.89	4010	20250102	2.87	4285	-3.73	20250108	4010	2.87	20250102	5420	-23.89	20240731	4010	2.87	20250102	0.00	N	088260	500	316 억		530898	N	N	89	N	00	N
71	20250114	110659	57	100.00	KOSPI		리츠	N	N	N	N		N	4120	-60	5	-1.44	130527385	31581	79.96	4180	4185	4100	5430	2930	4180	4133.10	0.84	0	-17614	4293	4236	4178	4121	4063	4207	4092	317	1250	500	3090	5	1	63341590	2610	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-23.99	4010	20250102	2.74	4285	-3.85	20250108	4010	2.74	20250102	5420	-23.99	20240731	4010	2.74	20250102	0.00	N	088260	500	316 억		530898	N	N	89	N	00	N
72	20250114	100657	57	100.00	KOSPI		리츠	N	N	N	N		N	4125	-55	5	-1.32	42645410	10276	26.02	4180	4185	4125	5430	2930	4180	4150.00	0.84	0	-8318	4293	4236	4178	4121	4063	4207	4092	317	1250	500	3090	5	1	63341590	2613	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-23.89	4010	20250102	2.87	4285	-3.73	20250108	4010	2.87	20250102	5420	-23.89	20240731	4010	2.87	20250102	0.00	N	088260	500	316 억		530898	N	N	89	N	00	N
73	20250114	090700	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	0	3	0.00	819280	196	0.50	4180	4180	4180	5430	2930	4180	4180.00	0.84	0	-2	4293	4236	4178	4121	4063	4207	4092	317	1250	500	3090	5	1	63341590	2648	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-22.88	4010	20250102	4.24	4285	-2.45	20250108	4010	4.24	20250102	5420	-22.88	20240731	4010	4.24	20250102	0.00	N	088260	500	316 억		530898	N	N	89	N	00	N
74	20250113	160651	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	-5	5	-0.12	164101125	39394	203.29	4235	4235	4120	5440	2930	4185	4165.60	0.83	0	1860	4235	4210	4180	4155	4125	4195	4140	317	1255	500	3090	5	1	63341590	2648	0.00	0.00	12	0.06	0.00	0.00	5420	20240731	-22.88	4010	20250102	4.24	4285	-2.45	20250108	4010	4.24	20250102	5420	-22.88	20240731	4010	4.24	20250102	0.00	N	088260	500	316 억		526897	N	N	89	N	00	N
75	20250113	150654	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	-5	5	-0.12	161555830	38785	200.15	4235	4235	4120	5440	2930	4185	4165.42	0.83	0	2083	4235	4210	4180	4155	4125	4195	4140	317	1255	500	3090	5	1	63341590	2648	0.00	0.00	12	0.06	0.00	0.00	5420	20240731	-22.88	4010	20250102	4.24	4285	-2.45	20250108	4010	4.24	20250102	5420	-22.88	20240731	4010	4.24	20250102	0.00	N	088260	500	316 억		526897	N	N	1265	N	00	N
76	20250113	140645	57	100.00	KOSPI		리츠	N	N	N	N		N	4185	0	3	0.00	133671570	32118	165.74	4235	4235	4120	5440	2930	4185	4161.89	0.83	0	6805	4235	4210	4180	4155	4125	4195	4140	317	1255	500	3090	5	1	63341590	2651	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-22.79	4010	20250102	4.36	4285	-2.33	20250108	4010	4.36	20250102	5420	-22.79	20240731	4010	4.36	20250102	0.00	N	088260	500	316 억		526897	N	N	1265	N	00	N
77	20250113	130644	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	-5	5	-0.12	128739415	30938	159.66	4235	4235	4120	5440	2930	4185	4161.21	0.83	0	7913	4235	4210	4180	4155	4125	4195	4140	317	1255	500	3090	5	1	63341590	2648	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-22.88	4010	20250102	4.24	4285	-2.45	20250108	4010	4.24	20250102	5420	-22.88	20240731	4010	4.24	20250102	0.00	N	088260	500	316 억		526897	N	N	1265	N	00	N
78	20250113	120647	57	100.00	KOSPI		리츠	N	N	N	N		N	4170	-15	5	-0.36	116366135	27969	144.33	4235	4235	4120	5440	2930	4185	4160.54	0.83	0	9805	4235	4210	4180	4155	4125	4195	4140	317	1255	500	3090	5	1	63341590	2641	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-23.06	4010	20250102	3.99	4285	-2.68	20250108	4010	3.99	20250102	5420	-23.06	20240731	4010	3.99	20250102	0.00	N	088260	500	316 억		526897	N	N	1265	N	00	N
79	20250113	110646	57	100.00	KOSPI		리츠	N	N	N	N		N	4170	-15	5	-0.36	113257315	27223	140.48	4235	4235	4120	5440	2930	4185	4160.35	0.83	0	9805	4235	4210	4180	4155	4125	4195	4140	317	1255	500	3090	5	1	63341590	2641	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-23.06	4010	20250102	3.99	4285	-2.68	20250108	4010	3.99	20250102	5420	-23.06	20240731	4010	3.99	20250102	0.00	N	088260	500	316 억		526897	N	N	1265	N	00	N
80	20250113	100644	57	100.00	KOSPI		리츠	N	N	N	N		N	4185	0	3	0.00	95091080	22861	117.97	4235	4235	4120	5440	2930	4185	4159.53	0.83	0	8961	4235	4210	4180	4155	4125	4195	4140	317	1255	500	3090	5	1	63341590	2651	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-22.79	4010	20250102	4.36	4285	-2.33	20250108	4010	4.36	20250102	5420	-22.79	20240731	4010	4.36	20250102	0.00	N	088260	500	316 억		526897	N	N	1265	N	00	N
81	20250113	090650	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	25	2	0.60	4347505	1029	5.31	4235	4235	4210	5440	2930	4185	4224.98	0.83	0	-369	4235	4210	4180	4155	4125	4195	4140	317	1255	500	3090	5	1	63341590	2667	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-22.32	4010	20250102	4.99	4285	-1.75	20250108	4010	4.99	20250102	5420	-22.32	20240731	4010	4.99	20250102	0.00	N	088260	500	316 억		526897	N	N	1265	N	00	N
82	20250110	160633	57	100.00	KOSPI		리츠	N	N	N	N		N	4185	0	3	0.00	81101565	19377	14.84	4205	4205	4150	5440	2930	4185	4185.46	0.84	0	-7749	4345	4265	4185	4105	4025	4225	4065	317	1255	500	3090	5	1	63341590	2651	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-22.79	4010	20250102	4.36	4285	-2.33	20250108	4010	4.36	20250102	5420	-22.79	20240731	4010	4.36	20250102	0.00	N	088260	500	316 억		533799	N	N	1265	N	00	N
83	20250110	150640	57	100.00	KOSPI		리츠	N	N	N	N		N	4190	5	2	0.12	69484205	16601	12.71	4205	4205	4150	5440	2930	4185	4185.54	0.84	0	-6570	4345	4265	4185	4105	4025	4225	4065	317	1255	500	3090	5	1	63341590	2654	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-22.69	4010	20250102	4.49	4285	-2.22	20250108	4010	4.49	20250102	5420	-22.69	20240731	4010	4.49	20250102	0.00	N	088260	500	316 억		533799	N	N	600	N	00	N
84	20250110	140644	57	100.00	KOSPI		리츠	N	N	N	N		N	4190	5	2	0.12	53120080	12696	9.72	4205	4205	4150	5440	2930	4185	4184.00	0.84	0	-5908	4345	4265	4185	4105	4025	4225	4065	317	1255	500	3090	5	1	63341590	2654	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-22.69	4010	20250102	4.49	4285	-2.22	20250108	4010	4.49	20250102	5420	-22.69	20240731	4010	4.49	20250102	0.00	N	088260	500	316 억		533799	N	N	600	N	00	N
85	20250110	130641	57	100.00	KOSPI		리츠	N	N	N	N		N	4190	5	2	0.12	42852030	10243	7.84	4205	4205	4150	5440	2930	4185	4183.54	0.84	0	-4933	4345	4265	4185	4105	4025	4225	4065	317	1255	500	3090	5	1	63341590	2654	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-22.69	4010	20250102	4.49	4285	-2.22	20250108	4010	4.49	20250102	5420	-22.69	20240731	4010	4.49	20250102	0.00	N	088260	500	316 억		533799	N	N	600	N	00	N
86	20250110	120642	57	100.00	KOSPI		리츠	N	N	N	N		N	4190	5	2	0.12	32151475	7687	5.89	4205	4205	4150	5440	2930	4185	4182.58	0.84	0	-3935	4345	4265	4185	4105	4025	4225	4065	317	1255	500	3090	5	1	63341590	2654	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-22.69	4010	20250102	4.49	4285	-2.22	20250108	4010	4.49	20250102	5420	-22.69	20240731	4010	4.49	20250102	0.00	N	088260	500	316 억		533799	N	N	600	N	00	N
87	20250110	110641	57	100.00	KOSPI		리츠	N	N	N	N		N	4190	5	2	0.12	22741740	5440	4.17	4205	4205	4150	5440	2930	4185	4180.47	0.84	0	-2947	4345	4265	4185	4105	4025	4225	4065	317	1255	500	3090	5	1	63341590	2654	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-22.69	4010	20250102	4.49	4285	-2.22	20250108	4010	4.49	20250102	5420	-22.69	20240731	4010	4.49	20250102	0.00	N	088260	500	316 억		533799	N	N	600	N	00	N
88	20250110	100639	57	100.00	KOSPI		리츠	N	N	N	N		N	4190	5	2	0.12	10471070	2507	1.92	4205	4205	4150	5440	2930	4185	4176.73	0.84	0	-1626	4345	4265	4185	4105	4025	4225	4065	317	1255	500	3090	5	1	63341590	2654	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-22.69	4010	20250102	4.49	4285	-2.22	20250108	4010	4.49	20250102	5420	-22.69	20240731	4010	4.49	20250102	0.00	N	088260	500	316 억		533799	N	N	600	N	00	N
89	20250110	090643	57	100.00	KOSPI		리츠	N	N	N	N		N	4150	-35	5	-0.84	317820	76	0.06	4205	4205	4150	5440	2930	4185	4181.84	0.84	0	0	4345	4265	4185	4105	4025	4225	4065	317	1255	500	3090	5	1	63341590	2629	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-23.43	4010	20250102	3.49	4285	-3.15	20250108	4010	3.49	20250102	5420	-23.43	20240731	4010	3.49	20250102	0.00	N	088260	500	316 억		533799	N	N	600	N	00	N
90	20250109	160637	57	100.00	KOSPI		리츠	N	N	N	N		N	4185	-45	5	-1.06	542125995	130581	553.31	4235	4265	4105	5490	2965	4230	4151.65	0.81	0	-31694	4400	4315	4200	4115	4000	4357	4157	317	1260	500	3130	5	1	63341590	2651	0.00	0.00	12	0.21	0.00	0.00	5420	20240731	-22.79	4010	20250102	4.36	4285	-2.33	20250108	4010	4.36	20250102	5420	-22.79	20240731	4010	4.36	20250102	0.00	N	088260	500	316 억		515139	N	N	600	N	00	N
91	20250109	150640	57	100.00	KOSPI		리츠	N	N	N	N		N	4150	-80	5	-1.89	517262700	124616	528.03	4235	4265	4105	5490	2965	4230	4150.85	0.81	0	-30773	4400	4315	4200	4115	4000	4357	4157	317	1260	500	3130	5	1	63341590	2629	0.00	0.00	12	0.20	0.00	0.00	5420	20240731	-23.43	4010	20250102	3.49	4285	-3.15	20250108	4010	3.49	20250102	5420	-23.43	20240731	4010	3.49	20250102	0.00	N	088260	500	316 억		515139	N	N	0	N	00	N
92	20250109	140639	57	100.00	KOSPI		리츠	N	N	N	N		N	4150	-80	5	-1.89	395278450	95214	403.45	4235	4265	4105	5490	2965	4230	4151.47	0.81	0	-26528	4400	4315	4200	4115	4000	4357	4157	317	1260	500	3130	5	1	63341590	2629	0.00	0.00	12	0.15	0.00	0.00	5420	20240731	-23.43	4010	20250102	3.49	4285	-3.15	20250108	4010	3.49	20250102	5420	-23.43	20240731	4010	3.49	20250102	0.00	N	088260	500	316 억		515139	N	N	0	N	00	N
93	20250109	130638	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	-90	5	-2.13	312003950	75109	318.26	4235	4265	4105	5490	2965	4230	4154.02	0.81	0	-19383	4400	4315	4200	4115	4000	4357	4157	317	1260	500	3130	5	1	63341590	2622	0.00	0.00	12	0.12	0.00	0.00	5420	20240731	-23.62	4010	20250102	3.24	4285	-3.38	20250108	4010	3.24	20250102	5420	-23.62	20240731	4010	3.24	20250102	0.00	N	088260	500	316 억		515139	N	N	0	N	00	N
94	20250109	120638	57	100.00	KOSPI		리츠	N	N	N	N		N	4120	-110	5	-2.60	233888805	56159	237.96	4235	4265	4105	5490	2965	4230	4164.76	0.81	0	-14160	4400	4315	4200	4115	4000	4357	4157	317	1260	500	3130	5	1	63341590	2610	0.00	0.00	12	0.09	0.00	0.00	5420	20240731	-23.99	4010	20250102	2.74	4285	-3.85	20250108	4010	2.74	20250102	5420	-23.99	20240731	4010	2.74	20250102	0.00	N	088260	500	316 억		515139	N	N	0	N	00	N
95	20250109	110641	57	100.00	KOSPI		리츠	N	N	N	N		N	4175	-55	5	-1.30	137962015	32928	139.53	4235	4265	4165	5490	2965	4230	4189.81	0.81	0	-8899	4400	4315	4200	4115	4000	4357	4157	317	1260	500	3130	5	1	63341590	2645	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-22.97	4010	20250102	4.11	4285	-2.57	20250108	4010	4.11	20250102	5420	-22.97	20240731	4010	4.11	20250102	0.00	N	088260	500	316 억		515139	N	N	0	N	00	N
96	20250109	100639	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	-30	5	-0.71	57144540	13575	57.52	4235	4265	4190	5490	2965	4230	4209.54	0.81	0	-2209	4400	4315	4200	4115	4000	4357	4157	317	1260	500	3130	5	1	63341590	2660	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-22.51	4010	20250102	4.74	4285	-1.98	20250108	4010	4.74	20250102	5420	-22.51	20240731	4010	4.74	20250102	0.00	N	088260	500	316 억		515139	N	N	0	N	00	N
97	20250109	090642	57	100.00	KOSPI		리츠	N	N	N	N		N	4225	-5	5	-0.12	1387445	328	1.39	4235	4235	4225	5490	2965	4230	4230.02	0.81	0	-101	4400	4315	4200	4115	4000	4357	4157	317	1260	500	3130	5	1	63341590	2676	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-22.05	4010	20250102	5.36	4285	-1.40	20250108	4010	5.36	20250102	5420	-22.05	20240731	4010	5.36	20250102	0.00	N	088260	500	316 억		515139	N	N	0	N	00	N
98	20250108	160632	57	100.00	KOSPI		리츠	N	N	N	N		N	4230	-40	5	-0.94	99813590	23600	103.95	4085	4285	4085	5550	2990	4270	4229.39	0.82	0	-5309	4306	4287	4261	4242	4216	4297	4252	317	1280	500	3150	5	1	63341590	2679	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-21.96	4010	20250102	5.49	4285	-1.28	20250108	4010	5.49	20250102	5420	-21.96	20240731	4010	5.49	20250102	0.00	N	088260	500	316 억		521335	N	N	26	N	00	N
99	20250108	150635	57	100.00	KOSPI		리츠	N	N	N	N		N	4250	-20	5	-0.47	94340570	22308	98.26	4085	4285	4085	5550	2990	4270	4229.00	0.82	0	-4593	4306	4287	4261	4242	4216	4297	4252	317	1280	500	3150	5	1	63341590	2692	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-21.59	4010	20250102	5.99	4285	-0.82	20250108	4010	5.99	20250102	5420	-21.59	20240731	4010	5.99	20250102	0.00	N	088260	500	316 억		521335	N	N	26	N	00	N
100	20250108	140638	57	100.00	KOSPI		리츠	N	N	N	N		N	4235	-35	5	-0.82	83444960	19738	86.94	4085	4285	4085	5550	2990	4270	4227.63	0.82	0	-2931	4306	4287	4261	4242	4216	4297	4252	317	1280	500	3150	5	1	63341590	2683	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-21.86	4010	20250102	5.61	4285	-1.17	20250108	4010	5.61	20250102	5420	-21.86	20240731	4010	5.61	20250102	0.00	N	088260	500	316 억		521335	N	N	26	N	00	N
101	20250108	130637	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	-60	5	-1.41	44695075	10593	46.66	4085	4285	4085	5550	2990	4270	4219.30	0.82	0	-1799	4306	4287	4261	4242	4216	4297	4252	317	1280	500	3150	5	1	63341590	2667	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-22.32	4010	20250102	4.99	4285	-1.75	20250108	4010	4.99	20250102	5420	-22.32	20240731	4010	4.99	20250102	0.00	N	088260	500	316 억		521335	N	N	26	N	00	N
102	20250108	120633	57	100.00	KOSPI		리츠	N	N	N	N		N	4215	-55	5	-1.29	38824845	9199	40.52	4085	4285	4085	5550	2990	4270	4220.55	0.82	0	-739	4306	4287	4261	4242	4216	4297	4252	317	1280	500	3150	5	1	63341590	2670	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-22.23	4010	20250102	5.11	4285	-1.63	20250108	4010	5.11	20250102	5420	-22.23	20240731	4010	5.11	20250102	0.00	N	088260	500	316 억		521335	N	N	26	N	00	N
103	20250108	110634	57	100.00	KOSPI		리츠	N	N	N	N		N	4215	-55	5	-1.29	26790180	6341	27.93	4085	4285	4085	5550	2990	4270	4224.91	0.82	0	103	4306	4287	4261	4242	4216	4297	4252	317	1280	500	3150	5	1	63341590	2670	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-22.23	4010	20250102	5.11	4285	-1.63	20250108	4010	5.11	20250102	5420	-22.23	20240731	4010	5.11	20250102	0.00	N	088260	500	316 억		521335	N	N	26	N	00	N
104	20250108	100635	57	100.00	KOSPI		리츠	N	N	N	N		N	4240	-30	5	-0.70	18892140	4470	19.69	4085	4285	4085	5550	2990	4270	4226.43	0.82	0	98	4306	4287	4261	4242	4216	4297	4252	317	1280	500	3150	5	1	63341590	2686	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-21.77	4010	20250102	5.74	4285	-1.05	20250108	4010	5.74	20250102	5420	-21.77	20240731	4010	5.74	20250102	0.00	N	088260	500	316 억		521335	N	N	26	N	00	N
105	20250108	090636	57	100.00	KOSPI		리츠	N	N	N	N		N	4255	-15	5	-0.35	1642760	400	1.76	4085	4285	4085	5550	2990	4270	4106.90	0.82	0	-28	4306	4287	4261	4242	4216	4297	4252	317	1280	500	3150	5	1	63341590	2695	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-21.49	4010	20250102	6.11	4285	-0.70	20250108	4010	6.11	20250102	5420	-21.49	20240731	4010	6.11	20250102	0.00	N	088260	500	316 억		521335	N	N	26	N	00	N
106	20250107	160630	57	100.00	KOSPI		리츠	N	N	N	N		N	4270	25	2	0.59	96457585	22673	105.76	4260	4280	4235	5510	2975	4245	4254.29	0.83	0	-4105	4285	4265	4225	4205	4165	4275	4215	317	1265	500	3140	5	1	63341590	2705	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-21.22	4010	20250102	6.48	4280	-0.23	20250107	4010	6.48	20250102	5420	-21.22	20240731	4010	6.48	20250102	0.00	N	088260	500	316 억		525118	N	N	26	N	00	N
107	20250107	150631	57	100.00	KOSPI		리츠	N	N	N	N		N	4250	5	2	0.12	85179380	20028	93.42	4260	4280	4235	5510	2975	4245	4253.01	0.83	0	-3713	4285	4265	4225	4205	4165	4275	4215	317	1265	500	3140	5	1	63341590	2692	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-21.59	4010	20250102	5.99	4280	-0.70	20250107	4010	5.99	20250102	5420	-21.59	20240731	4010	5.99	20250102	0.00	N	088260	500	316 억		525118	N	N	15	N	00	N
108	20250107	140629	57	100.00	KOSPI		리츠	N	N	N	N		N	4245	0	3	0.00	79377275	18662	87.05	4260	4280	4235	5510	2975	4245	4253.42	0.83	0	-3190	4285	4265	4225	4205	4165	4275	4215	317	1265	500	3140	5	1	63341590	2689	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-21.68	4010	20250102	5.86	4280	-0.82	20250107	4010	5.86	20250102	5420	-21.68	20240731	4010	5.86	20250102	0.00	N	088260	500	316 억		525118	N	N	15	N	00	N
109	20250107	130630	57	100.00	KOSPI		리츠	N	N	N	N		N	4240	-5	5	-0.12	76901960	18079	84.33	4260	4280	4235	5510	2975	4245	4253.66	0.83	0	-3009	4285	4265	4225	4205	4165	4275	4215	317	1265	500	3140	5	1	63341590	2686	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-21.77	4010	20250102	5.74	4280	-0.93	20250107	4010	5.74	20250102	5420	-21.77	20240731	4010	5.74	20250102	0.00	N	088260	500	316 억		525118	N	N	15	N	00	N
110	20250107	120631	57	100.00	KOSPI		리츠	N	N	N	N		N	4245	0	3	0.00	71725505	16860	78.65	4260	4280	4235	5510	2975	4245	4254.18	0.83	0	-2838	4285	4265	4225	4205	4165	4275	4215	317	1265	500	3140	5	1	63341590	2689	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-21.68	4010	20250102	5.86	4280	-0.82	20250107	4010	5.86	20250102	5420	-21.68	20240731	4010	5.86	20250102	0.00	N	088260	500	316 억		525118	N	N	15	N	00	N
111	20250107	110627	57	100.00	KOSPI		리츠	N	N	N	N		N	4245	0	3	0.00	63862815	15009	70.01	4260	4280	4235	5510	2975	4245	4254.97	0.83	0	-2020	4285	4265	4225	4205	4165	4275	4215	317	1265	500	3140	5	1	63341590	2689	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-21.68	4010	20250102	5.86	4280	-0.82	20250107	4010	5.86	20250102	5420	-21.68	20240731	4010	5.86	20250102	0.00	N	088260	500	316 억		525118	N	N	15	N	00	N
112	20250107	100632	57	100.00	KOSPI		리츠	N	N	N	N		N	4270	25	2	0.59	32958530	7740	36.10	4260	4280	4235	5510	2975	4245	4258.21	0.83	0	-231	4285	4265	4225	4205	4165	4275	4215	317	1265	500	3140	5	1	63341590	2705	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-21.22	4010	20250102	6.48	4280	-0.23	20250107	4010	6.48	20250102	5420	-21.22	20240731	4010	6.48	20250102	0.00	N	088260	500	316 억		525118	N	N	15	N	00	N
113	20250107	090632	57	100.00	KOSPI		리츠	N	N	N	N		N	4255	10	2	0.24	911500	214	1.00	4260	4260	4255	5510	2975	4245	4259.35	0.83	0	-20	4285	4265	4225	4205	4165	4275	4215	317	1265	500	3140	5	1	63341590	2695	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-21.49	4010	20250102	6.11	4260	-0.12	20250107	4010	6.11	20250102	5420	-21.49	20240731	4010	6.11	20250102	0.00	N	088260	500	316 억		525118	N	N	15	N	00	N
114	20250106	160624	57	100.00	KOSPI		리츠	N	N	N	N		N	4245	45	2	1.07	90710775	21438	63.47	4220	4245	4185	5460	2940	4200	4231.31	0.84	0	-7380	4233	4216	4183	4166	4133	4225	4175	317	1260	500	3100	5	1	63341590	2689	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-21.68	4010	20250102	5.86	4245	0.00	20250106	4010	5.86	20250102	5420	-21.68	20240731	4010	5.86	20250102	0.00	N	088260	500	316 억		533532	N	N	15	N	00	N
115	20250106	150625	57	100.00	KOSPI		리츠	N	N	N	N		N	4245	45	2	1.07	79381985	18769	55.56	4220	4245	4185	5460	2940	4200	4229.42	0.84	0	-6879	4233	4216	4183	4166	4133	4225	4175	317	1260	500	3100	5	1	63341590	2689	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-21.68	4010	20250102	5.86	4245	0.00	20250106	4010	5.86	20250102	5420	-21.68	20240731	4010	5.86	20250102	0.00	N	088260	500	316 억		533532	N	N	0	N	00	N
116	20250106	140624	57	100.00	KOSPI		리츠	N	N	N	N		N	4245	45	2	1.07	71593280	16932	50.13	4220	4245	4185	5460	2940	4200	4228.28	0.84	0	-5781	4233	4216	4183	4166	4133	4225	4175	317	1260	500	3100	5	1	63341590	2689	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-21.68	4010	20250102	5.86	4245	0.00	20250106	4010	5.86	20250102	5420	-21.68	20240731	4010	5.86	20250102	0.00	N	088260	500	316 억		533532	N	N	0	N	00	N
117	20250106	130621	57	100.00	KOSPI		리츠	N	N	N	N		N	4240	40	2	0.95	51418420	12177	36.05	4220	4245	4185	5460	2940	4200	4222.59	0.84	0	-4851	4233	4216	4183	4166	4133	4225	4175	317	1260	500	3100	5	1	63341590	2686	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-21.77	4010	20250102	5.74	4245	-0.12	20250106	4010	5.74	20250102	5420	-21.77	20240731	4010	5.74	20250102	0.00	N	088260	500	316 억		533532	N	N	0	N	00	N
118	20250106	120620	57	100.00	KOSPI		리츠	N	N	N	N		N	4230	30	2	0.71	34118220	8096	23.97	4220	4230	4185	5460	2940	4200	4214.21	0.84	0	-2760	4233	4216	4183	4166	4133	4225	4175	317	1260	500	3100	5	1	63341590	2679	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-21.96	4010	20250102	5.49	4230	0.00	20250106	4010	5.49	20250102	5420	-21.96	20240731	4010	5.49	20250102	0.00	N	088260	500	316 억		533532	N	N	0	N	00	N
119	20250106	110620	57	100.00	KOSPI		리츠	N	N	N	N		N	4225	25	2	0.60	28267625	6712	19.87	4220	4225	4185	5460	2940	4200	4211.51	0.84	0	-2666	4233	4216	4183	4166	4133	4225	4175	317	1260	500	3100	5	1	63341590	2676	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-22.05	4010	20250102	5.36	4225	0.00	20250106	4010	5.36	20250102	5420	-22.05	20240731	4010	5.36	20250102	0.00	N	088260	500	316 억		533532	N	N	0	N	00	N
120	20250106	100619	57	100.00	KOSPI		리츠	N	N	N	N		N	4220	20	2	0.48	11623310	2765	8.19	4220	4220	4185	5460	2940	4200	4203.73	0.84	0	-1670	4233	4216	4183	4166	4133	4225	4175	317	1260	500	3100	5	1	63341590	2673	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-22.14	4010	20250102	5.24	4220	0.00	20250106	4010	5.24	20250102	5420	-22.14	20240731	4010	5.24	20250102	0.00	N	088260	500	316 억		533532	N	N	0	N	00	N
121	20250106	090617	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	10	2	0.24	712510	169	0.50	4220	4220	4200	5460	2940	4200	4216.04	0.84	0	-51	4233	4216	4183	4166	4133	4225	4175	317	1260	500	3100	5	1	63341590	2667	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-22.32	4010	20250102	4.99	4220	-0.24	20250106	4010	4.99	20250102	5420	-22.32	20240731	4010	4.99	20250102	0.00	N	088260	500	316 억		533532	N	N	0	N	00	N
122	20250103	160616	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	75	2	1.82	141374690	33777	65.74	4170	4200	4150	5360	2890	4125	4185.53	0.86	0	-10114	4261	4192	4101	4032	3941	4147	3987	317	1235	500	3050	5	1	63341590	2660	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-22.51	4010	20250102	4.74	4200	0.00	20250103	4010	4.74	20250102	5420	-22.51	20240731	4010	4.74	20250102	0.00	N	088260	500	316 억		543934	N	N	3	N	00	N
123	20250103	150618	57	100.00	KOSPI		리츠	N	N	N	N		N	4190	65	2	1.58	120740530	28860	56.17	4170	4200	4150	5360	2890	4125	4183.66	0.86	0	-9212	4261	4192	4101	4032	3941	4147	3987	317	1235	500	3050	5	1	63341590	2654	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-22.69	4010	20250102	4.49	4200	-0.24	20250103	4010	4.49	20250102	5420	-22.69	20240731	4010	4.49	20250102	0.00	N	088260	500	316 억		543934	N	N	3	N	00	N
124	20250103	140618	57	100.00	KOSPI		리츠	N	N	N	N		N	4195	70	2	1.70	111771970	26719	52.01	4170	4200	4150	5360	2890	4125	4183.24	0.86	0	-8993	4261	4192	4101	4032	3941	4147	3987	317	1235	500	3050	5	1	63341590	2657	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-22.60	4010	20250102	4.61	4200	-0.12	20250103	4010	4.61	20250102	5420	-22.60	20240731	4010	4.61	20250102	0.00	N	088260	500	316 억		543934	N	N	3	N	00	N
125	20250103	130618	57	100.00	KOSPI		리츠	N	N	N	N		N	4185	60	2	1.45	88782715	21233	41.33	4170	4200	4150	5360	2890	4125	4181.36	0.86	0	-6318	4261	4192	4101	4032	3941	4147	3987	317	1235	500	3050	5	1	63341590	2651	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-22.79	4010	20250102	4.36	4200	-0.36	20250103	4010	4.36	20250102	5420	-22.79	20240731	4010	4.36	20250102	0.00	N	088260	500	316 억		543934	N	N	3	N	00	N
126	20250103	120616	57	100.00	KOSPI		리츠	N	N	N	N		N	4190	65	2	1.58	76944940	18407	35.83	4170	4200	4150	5360	2890	4125	4180.20	0.86	0	-5740	4261	4192	4101	4032	3941	4147	3987	317	1235	500	3050	5	1	63341590	2654	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-22.69	4010	20250102	4.49	4200	-0.24	20250103	4010	4.49	20250102	5420	-22.69	20240731	4010	4.49	20250102	0.00	N	088260	500	316 억		543934	N	N	3	N	00	N
127	20250103	110617	57	100.00	KOSPI		리츠	N	N	N	N		N	4195	70	2	1.70	64096865	15338	29.85	4170	4200	4150	5360	2890	4125	4178.96	0.86	0	-5203	4261	4192	4101	4032	3941	4147	3987	317	1235	500	3050	5	1	63341590	2657	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-22.60	4010	20250102	4.61	4200	-0.12	20250103	4010	4.61	20250102	5420	-22.60	20240731	4010	4.61	20250102	0.00	N	088260	500	316 억		543934	N	N	3	N	00	N
128	20250103	100615	57	100.00	KOSPI		리츠	N	N	N	N		N	4170	45	2	1.09	51031970	12219	23.78	4170	4200	4150	5360	2890	4125	4176.44	0.86	0	-3339	4261	4192	4101	4032	3941	4147	3987	317	1235	500	3050	5	1	63341590	2641	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-23.06	4010	20250102	3.99	4200	-0.71	20250103	4010	3.99	20250102	5420	-23.06	20240731	4010	3.99	20250102	0.00	N	088260	500	316 억		543934	N	N	3	N	00	N
129	20250103	090617	57	100.00	KOSPI		리츠	N	N	N	N		N	4150	25	2	0.61	16645	4	0.01	4170	4170	4150	5360	2890	4125	4161.25	0.86	0	-2	4261	4192	4101	4032	3941	4147	3987	317	1235	500	3050	5	1	63341590	2629	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-23.43	4010	20250102	3.49	4170	0.00	20250102	4010	3.49	20250102	5420	-23.43	20240731	4010	3.49	20250102	0.00	N	088260	500	316 억		543934	N	N	3	N	00	N
130	20250102	160613	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4125	20	2	0.49	211967725	51377	171.91	4140	4170	4010	5330	2875	4105	4125.73	0.88	0	-14952	4175	4140	4120	4085	4065	4130	4075	317	1225	500	3030	5	1	63341590	2613	0.00	0.00	12	0.08	0.00	0.00	5420	20240731	-23.89	4010	20250102	2.87	4170	-1.08	20250102	4010	2.87	20250102	5420	-23.89	20240731	4010	2.87	20250102	0.00	N	088260	500	316 억		558508	N	N	3	N	00	N
131	20250102	150614	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4130	25	2	0.61	197225095	47803	159.95	4140	4170	4010	5330	2875	4105	4125.79	0.88	0	-12805	4175	4140	4120	4085	4065	4130	4075	317	1225	500	3030	5	1	63341590	2616	0.00	0.00	12	0.08	0.00	0.00	5420	20240731	-23.80	4010	20250102	2.99	4170	-0.96	20250102	4010	2.99	20250102	5420	-23.80	20240731	4010	2.99	20250102	0.00	N	088260	500	316 억		558508	N	N	41	N	00	N
132	20250102	140611	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4130	25	2	0.61	189860750	46018	153.98	4140	4170	4010	5330	2875	4105	4125.79	0.88	0	-12665	4175	4140	4120	4085	4065	4130	4075	317	1225	500	3030	5	1	63341590	2616	0.00	0.00	12	0.07	0.00	0.00	5420	20240731	-23.80	4010	20250102	2.99	4170	-0.96	20250102	4010	2.99	20250102	5420	-23.80	20240731	4010	2.99	20250102	0.00	N	088260	500	316 억		558508	N	N	41	N	00	N
133	20250102	130611	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4135	30	2	0.73	177782390	43091	144.18	4140	4170	4010	5330	2875	4105	4125.74	0.88	0	-11094	4175	4140	4120	4085	4065	4130	4075	317	1225	500	3030	5	1	63341590	2619	0.00	0.00	12	0.07	0.00	0.00	5420	20240731	-23.71	4010	20250102	3.12	4170	-0.84	20250102	4010	3.12	20250102	5420	-23.71	20240731	4010	3.12	20250102	0.00	N	088260	500	316 억		558508	N	N	41	N	00	N
134	20250102	120610	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4145	40	2	0.97	156451410	37932	126.92	4140	4170	4010	5330	2875	4105	4124.52	0.88	0	-7594	4175	4140	4120	4085	4065	4130	4075	317	1225	500	3030	5	1	63341590	2626	0.00	0.00	12	0.06	0.00	0.00	5420	20240731	-23.52	4010	20250102	3.37	4170	-0.60	20250102	4010	3.37	20250102	5420	-23.52	20240731	4010	3.37	20250102	0.00	N	088260	500	316 억		558508	N	N	41	N	00	N
135	20250102	110602	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4145	40	2	0.97	122893360	29827	99.80	4140	4170	4010	5330	2875	4105	4120.21	0.88	0	-4930	4175	4140	4120	4085	4065	4130	4075	317	1225	500	3030	5	1	63341590	2626	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-23.52	4010	20250102	3.37	4170	-0.60	20250102	4010	3.37	20250102	5420	-23.52	20240731	4010	3.37	20250102	0.00	N	088260	500	316 억		558508	N	N	41	N	00	N
136	20250102	100608	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4100	-5	5	-0.12	42331580	10363	34.68	4140	4140	4010	5330	2875	4105	4084.88	0.88	0	-4310	4175	4140	4120	4085	4065	4130	4075	317	1225	500	3030	5	1	63341590	2597	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-24.35	4010	20250102	2.24	4140	-0.97	20250102	4010	2.24	20250102	5420	-24.35	20240731	4010	2.24	20250102	0.00	N	088260	500	316 억		558508	N	N	41	N	00	N
137	20250102	090603	57	100.00	KOSPI		리츠	N	N	N	N		N	4105	0	3	0.00	0	0	0.00	0	0	0	5330	2875	4105	0.00	0.88	0	0	4175	4140	4120	4085	4065	4130	4075	317	1225	500	3030	5	1	63341590	2600	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-24.26	4070	20241030	0.86	0	0.00	0	0	0.00	0	5420	-24.26	20240731	4070	0.86	20241030	0.00	N	088260	500	316 억		558508	N	N	41	N	00	N