KissMeData/334890/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	161212	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4210	20	2	0.48	198613975	47510	74.34	4215	4215	4120	5440	2935	4190	4180.47	2.16	0	6789	4240	4215	4185	4160	4130	4200	4145	514	1250	1000	2930	5	1	51443469	2166	0.00	0.00	08	0.09	0.00	0.00	5580	20240920	-24.55	4120	20250124	2.18	4465	-5.71	20250103	4120	2.18	20250124	5580	-24.55	20240920	4120	2.18	20250124	0.01	N	334890	1000	514 억		1109017	N	N	0	N	00	N
3	20250124	151212	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4210	20	2	0.48	194559750	46547	72.84	4215	4215	4120	5440	2935	4190	4179.86	2.16	0	6792	4240	4215	4185	4160	4130	4200	4145	514	1250	1000	2930	5	1	51443469	2166	0.00	0.00	08	0.09	0.00	0.00	5580	20240920	-24.55	4120	20250124	2.18	4465	-5.71	20250103	4120	2.18	20250124	5580	-24.55	20240920	4120	2.18	20250124	0.01	N	334890	1000	514 억		1109017	N	N	0	N	00	N
4	20250124	141210	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4215	25	2	0.60	188388285	45081	70.54	4215	4215	4120	5440	2935	4190	4178.88	2.16	0	6792	4240	4215	4185	4160	4130	4200	4145	514	1250	1000	2930	5	1	51443469	2168	0.00	0.00	08	0.09	0.00	0.00	5580	20240920	-24.46	4120	20250124	2.31	4465	-5.60	20250103	4120	2.31	20250124	5580	-24.46	20240920	4120	2.31	20250124	0.01	N	334890	1000	514 억		1109017	N	N	0	N	00	N
5	20250124	131212	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4200	10	2	0.24	168955010	40463	63.32	4215	4215	4120	5440	2935	4190	4175.54	2.16	0	3471	4240	4215	4185	4160	4130	4200	4145	514	1250	1000	2930	5	1	51443469	2161	0.00	0.00	08	0.08	0.00	0.00	5580	20240920	-24.73	4120	20250124	1.94	4465	-5.94	20250103	4120	1.94	20250124	5580	-24.73	20240920	4120	1.94	20250124	0.01	N	334890	1000	514 억		1109017	N	N	0	N	00	N
6	20250124	121208	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4190	0	3	0.00	157463765	37725	59.03	4215	4215	4120	5440	2935	4190	4173.99	2.16	0	4114	4240	4215	4185	4160	4130	4200	4145	514	1250	1000	2930	5	1	51443469	2155	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-24.91	4120	20250124	1.70	4465	-6.16	20250103	4120	1.70	20250124	5580	-24.91	20240920	4120	1.70	20250124	0.01	N	334890	1000	514 억		1109017	N	N	0	N	00	N
7	20250124	111209	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4180	-10	5	-0.24	144252190	34570	54.09	4215	4215	4120	5440	2935	4190	4172.76	2.16	0	4114	4240	4215	4185	4160	4130	4200	4145	514	1250	1000	2930	5	1	51443469	2150	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-25.09	4120	20250124	1.46	4465	-6.38	20250103	4120	1.46	20250124	5580	-25.09	20240920	4120	1.46	20250124	0.01	N	334890	1000	514 억		1109017	N	N	0	N	00	N
8	20250124	101205	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4185	-5	5	-0.12	110662890	26542	41.53	4215	4215	4120	5440	2935	4190	4169.35	2.16	0	6320	4240	4215	4185	4160	4130	4200	4145	514	1250	1000	2930	5	1	51443469	2153	0.00	0.00	08	0.05	0.00	0.00	5580	20240920	-25.00	4120	20250124	1.58	4465	-6.27	20250103	4120	1.58	20250124	5580	-25.00	20240920	4120	1.58	20250124	0.01	N	334890	1000	514 억		1109017	N	N	0	N	00	N
9	20250124	091214	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	10	2	0.24	23266685	5544	8.68	4215	4215	4180	5440	2935	4190	4196.73	2.16	0	-2352	4240	4215	4185	4160	4130	4200	4145	514	1250	1000	2930	5	1	51443469	2161	0.00	0.00	08	0.01	0.00	0.00	5580	20240920	-24.73	4120	20241210	1.94	4465	-5.94	20250103	4155	1.08	20250123	5580	-24.73	20240920	4120	1.94	20241210	0.01	N	334890	1000	514 억		1109017	N	N	0	N	00	N
10	20250123	161205	57	100.00	KOSPI		리츠	N	N	N	N		N	4190	-20	5	-0.48	267316760	63907	173.99	4210	4210	4155	5470	2950	4210	4182.90	2.17	0	-8801	4286	4247	4216	4177	4146	4232	4162	514	1260	1000	2940	5	1	51443469	2155	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-24.91	4120	20241210	1.70	4465	-6.16	20250103	4155	0.84	20250123	5580	-24.91	20240920	4120	1.70	20241210	0.01	N	334890	1000	514 억		1114412	N	N	0	N	00	N
11	20250123	151202	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	-30	5	-0.71	265485255	63469	172.80	4210	4210	4155	5470	2950	4210	4182.91	2.17	0	-8419	4286	4247	4216	4177	4146	4232	4162	514	1260	1000	2940	5	1	51443469	2150	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-25.09	4120	20241210	1.46	4465	-6.38	20250103	4155	0.60	20250123	5580	-25.09	20240920	4120	1.46	20241210	0.01	N	334890	1000	514 억		1114412	N	N	0	N	00	N
12	20250123	141205	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	-30	5	-0.71	216514365	51743	140.87	4210	4210	4155	5470	2950	4210	4184.42	2.17	0	-5865	4286	4247	4216	4177	4146	4232	4162	514	1260	1000	2940	5	1	51443469	2150	0.00	0.00	08	0.10	0.00	0.00	5580	20240920	-25.09	4120	20241210	1.46	4465	-6.38	20250103	4155	0.60	20250123	5580	-25.09	20240920	4120	1.46	20241210	0.01	N	334890	1000	514 억		1114412	N	N	0	N	00	N
13	20250123	131202	57	100.00	KOSPI		리츠	N	N	N	N		N	4195	-15	5	-0.36	143796365	34296	93.37	4210	4210	4180	5470	2950	4210	4192.80	2.17	0	-2374	4286	4247	4216	4177	4146	4232	4162	514	1260	1000	2940	5	1	51443469	2158	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-24.82	4120	20241210	1.82	4465	-6.05	20250103	4175	0.48	20250120	5580	-24.82	20240920	4120	1.82	20241210	0.01	N	334890	1000	514 억		1114412	N	N	0	N	00	N
14	20250123	121204	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	-5	5	-0.12	51013385	12152	33.08	4210	4210	4190	5470	2950	4210	4197.94	2.17	0	-2532	4286	4247	4216	4177	4146	4232	4162	514	1260	1000	2940	5	1	51443469	2163	0.00	0.00	08	0.02	0.00	0.00	5580	20240920	-24.64	4120	20241210	2.06	4465	-5.82	20250103	4175	0.72	20250120	5580	-24.64	20240920	4120	2.06	20241210	0.01	N	334890	1000	514 억		1114412	N	N	0	N	00	N
15	20250123	111153	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	-5	5	-0.12	35382365	8430	22.95	4210	4210	4190	5470	2950	4210	4197.20	2.17	0	-2439	4286	4247	4216	4177	4146	4232	4162	514	1260	1000	2940	5	1	51443469	2163	0.00	0.00	08	0.02	0.00	0.00	5580	20240920	-24.64	4120	20241210	2.06	4465	-5.82	20250103	4175	0.72	20250120	5580	-24.64	20240920	4120	2.06	20241210	0.01	N	334890	1000	514 억		1114412	N	N	0	N	00	N
16	20250123	101202	57	100.00	KOSPI		리츠	N	N	N	N		N	4195	-15	5	-0.36	11734680	2795	7.61	4210	4210	4190	5470	2950	4210	4198.45	2.17	0	-1981	4286	4247	4216	4177	4146	4232	4162	514	1260	1000	2940	5	1	51443469	2158	0.00	0.00	08	0.01	0.00	0.00	5580	20240920	-24.82	4120	20241210	1.82	4465	-6.05	20250103	4175	0.48	20250120	5580	-24.82	20240920	4120	1.82	20241210	0.01	N	334890	1000	514 억		1114412	N	N	0	N	00	N
17	20250123	091204	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	0	3	0.00	2955305	702	1.91	4210	4210	4205	5470	2950	4210	4209.84	2.17	0	-243	4286	4247	4216	4177	4146	4232	4162	514	1260	1000	2940	5	1	51443469	2166	0.00	0.00	08	0.00	0.00	0.00	5580	20240920	-24.55	4120	20241210	2.18	4465	-5.71	20250103	4175	0.84	20250120	5580	-24.55	20240920	4120	2.18	20241210	0.01	N	334890	1000	514 억		1114412	N	N	0	N	00	N
18	20250122	161154	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	-35	5	-0.82	154182620	36730	42.14	4255	4255	4185	5510	2975	4245	4197.73	2.20	0	-10713	4311	4277	4226	4192	4141	4295	4210	514	1265	1000	2970	5	1	51443469	2166	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-24.55	4120	20241210	2.18	4465	-5.71	20250103	4175	0.84	20250120	5580	-24.55	20240920	4120	2.18	20241210	0.01	N	334890	1000	514 억		1130051	N	N	0	N	00	N
19	20250122	151156	57	100.00	KOSPI		리츠	N	N	N	N		N	4190	-55	5	-1.30	144749635	34479	39.56	4255	4255	4185	5510	2975	4245	4198.20	2.20	0	-9301	4311	4277	4226	4192	4141	4295	4210	514	1265	1000	2970	5	1	51443469	2155	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-24.91	4120	20241210	1.70	4465	-6.16	20250103	4175	0.36	20250120	5580	-24.91	20240920	4120	1.70	20241210	0.01	N	334890	1000	514 억		1130051	N	N	0	N	00	N
20	20250122	141153	57	100.00	KOSPI		리츠	N	N	N	N		N	4190	-55	5	-1.30	112131005	26696	30.63	4255	4255	4185	5510	2975	4245	4200.29	2.20	0	-8036	4311	4277	4226	4192	4141	4295	4210	514	1265	1000	2970	5	1	51443469	2155	0.00	0.00	08	0.05	0.00	0.00	5580	20240920	-24.91	4120	20241210	1.70	4465	-6.16	20250103	4175	0.36	20250120	5580	-24.91	20240920	4120	1.70	20241210	0.01	N	334890	1000	514 억		1130051	N	N	0	N	00	N
21	20250122	131155	57	100.00	KOSPI		리츠	N	N	N	N		N	4195	-50	5	-1.18	102516640	24401	27.99	4255	4255	4185	5510	2975	4245	4201.33	2.20	0	-7855	4311	4277	4226	4192	4141	4295	4210	514	1265	1000	2970	5	1	51443469	2158	0.00	0.00	08	0.05	0.00	0.00	5580	20240920	-24.82	4120	20241210	1.82	4465	-6.05	20250103	4175	0.48	20250120	5580	-24.82	20240920	4120	1.82	20241210	0.01	N	334890	1000	514 억		1130051	N	N	0	N	00	N
22	20250122	121154	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	-40	5	-0.94	77625915	18471	21.19	4255	4255	4185	5510	2975	4245	4202.58	2.20	0	-3155	4311	4277	4226	4192	4141	4295	4210	514	1265	1000	2970	5	1	51443469	2163	0.00	0.00	08	0.04	0.00	0.00	5580	20240920	-24.64	4120	20241210	2.06	4465	-5.82	20250103	4175	0.72	20250120	5580	-24.64	20240920	4120	2.06	20241210	0.01	N	334890	1000	514 억		1130051	N	N	0	N	00	N
23	20250122	111155	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	-40	5	-0.94	67052425	15956	18.31	4255	4255	4185	5510	2975	4245	4202.33	2.20	0	-2451	4311	4277	4226	4192	4141	4295	4210	514	1265	1000	2970	5	1	51443469	2163	0.00	0.00	08	0.03	0.00	0.00	5580	20240920	-24.64	4120	20241210	2.06	4465	-5.82	20250103	4175	0.72	20250120	5580	-24.64	20240920	4120	2.06	20241210	0.01	N	334890	1000	514 억		1130051	N	N	0	N	00	N
24	20250122	101154	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	-35	5	-0.82	48347685	11509	13.20	4255	4255	4185	5510	2975	4245	4200.86	2.20	0	-77	4311	4277	4226	4192	4141	4295	4210	514	1265	1000	2970	5	1	51443469	2166	0.00	0.00	08	0.02	0.00	0.00	5580	20240920	-24.55	4120	20241210	2.18	4465	-5.71	20250103	4175	0.84	20250120	5580	-24.55	20240920	4120	2.18	20241210	0.01	N	334890	1000	514 억		1130051	N	N	0	N	00	N
25	20250122	091156	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	-40	5	-0.94	1078605	255	0.29	4255	4255	4205	5510	2975	4245	4229.82	2.20	0	-185	4311	4277	4226	4192	4141	4295	4210	514	1265	1000	2970	5	1	51443469	2163	0.00	0.00	08	0.00	0.00	0.00	5580	20240920	-24.64	4120	20241210	2.06	4465	-5.82	20250103	4175	0.72	20250120	5580	-24.64	20240920	4120	2.06	20241210	0.01	N	334890	1000	514 억		1130051	N	N	0	N	00	N
26	20250121	161146	57	100.00	KOSPI		리츠	N	N	N	N		N	4245	60	2	1.43	366328510	86927	237.34	4205	4260	4175	5440	2930	4185	4214.21	2.14	0	22819	4211	4197	4186	4172	4161	4192	4167	514	1255	1000	2920	5	1	51443469	2184	0.00	0.00	08	0.17	0.00	0.00	5580	20240920	-23.92	4120	20241210	3.03	4465	-4.93	20250103	4175	1.68	20250121	5580	-23.92	20240920	4120	3.03	20241210	0.01	N	334890	1000	514 억		1101961	N	N	0	N	00	N
27	20250121	151149	57	100.00	KOSPI		리츠	N	N	N	N		N	4245	60	2	1.43	358698230	85129	232.43	4205	4260	4175	5440	2930	4185	4213.58	2.14	0	21609	4211	4197	4186	4172	4161	4192	4167	514	1255	1000	2920	5	1	51443469	2184	0.00	0.00	08	0.17	0.00	0.00	5580	20240920	-23.92	4120	20241210	3.03	4465	-4.93	20250103	4175	1.68	20250121	5580	-23.92	20240920	4120	3.03	20241210	0.01	N	334890	1000	514 억		1101961	N	N	0	N	00	N
28	20250121	141150	57	100.00	KOSPI		리츠	N	N	N	N		N	4245	60	2	1.43	312588400	74247	202.72	4205	4260	4175	5440	2930	4185	4210.11	2.14	0	19135	4211	4197	4186	4172	4161	4192	4167	514	1255	1000	2920	5	1	51443469	2184	0.00	0.00	08	0.14	0.00	0.00	5580	20240920	-23.92	4120	20241210	3.03	4465	-4.93	20250103	4175	1.68	20250121	5580	-23.92	20240920	4120	3.03	20241210	0.01	N	334890	1000	514 억		1101961	N	N	0	N	00	N
29	20250121	131148	57	100.00	KOSPI		리츠	N	N	N	N		N	4225	40	2	0.96	276947260	65824	179.72	4205	4260	4175	5440	2930	4185	4207.39	2.14	0	12218	4211	4197	4186	4172	4161	4192	4167	514	1255	1000	2920	5	1	51443469	2173	0.00	0.00	08	0.13	0.00	0.00	5580	20240920	-24.28	4120	20241210	2.55	4465	-5.38	20250103	4175	1.20	20250121	5580	-24.28	20240920	4120	2.55	20241210	0.01	N	334890	1000	514 억		1101961	N	N	0	N	00	N
30	20250121	121131	57	100.00	KOSPI		리츠	N	N	N	N		N	4225	40	2	0.96	146587865	34942	95.40	4205	4225	4175	5440	2930	4185	4195.18	2.14	0	1879	4211	4197	4186	4172	4161	4192	4167	514	1255	1000	2920	5	1	51443469	2173	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-24.28	4120	20241210	2.55	4465	-5.38	20250103	4175	1.20	20250121	5580	-24.28	20240920	4120	2.55	20241210	0.01	N	334890	1000	514 억		1101961	N	N	0	N	00	N
31	20250121	111048	57	100.00	KOSPI		리츠	N	N	N	N		N	4190	5	2	0.12	81221615	19363	52.87	4205	4205	4175	5440	2930	4185	4194.68	2.14	0	-3958	4211	4197	4186	4172	4161	4192	4167	514	1255	1000	2920	5	1	51443469	2155	0.00	0.00	08	0.04	0.00	0.00	5580	20240920	-24.91	4120	20241210	1.70	4465	-6.16	20250103	4175	0.36	20250121	5580	-24.91	20240920	4120	1.70	20241210	0.01	N	334890	1000	514 억		1101961	N	N	0	N	00	N
32	20250121	101041	57	100.00	KOSPI		리츠	N	N	N	N		N	4190	5	2	0.12	57072870	13592	37.11	4205	4205	4190	5440	2930	4185	4199.00	2.14	0	-1999	4211	4197	4186	4172	4161	4192	4167	514	1255	1000	2920	5	1	51443469	2155	0.00	0.00	08	0.03	0.00	0.00	5580	20240920	-24.91	4120	20241210	1.70	4465	-6.16	20250103	4175	0.36	20250120	5580	-24.91	20240920	4120	1.70	20241210	0.01	N	334890	1000	514 억		1101961	N	N	0	N	00	N
33	20250121	091150	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	15	2	0.36	1009150	240	0.66	4205	4205	4200	5440	2930	4185	4204.79	2.14	0	-11	4211	4197	4186	4172	4161	4192	4167	514	1255	1000	2920	5	1	51443469	2161	0.00	0.00	08	0.00	0.00	0.00	5580	20240920	-24.73	4120	20241210	1.94	4465	-5.94	20250103	4175	0.60	20250120	5580	-24.73	20240920	4120	1.94	20241210	0.01	N	334890	1000	514 억		1101961	N	N	0	N	00	N
34	20250120	161136	57	100.00	KOSPI		리츠	N	N	N	N		N	4185	-15	5	-0.36	153342305	36625	46.64	4200	4200	4175	5460	2940	4200	4186.82	2.13	0	5890	4293	4246	4223	4176	4153	4235	4165	514	1260	1000	2940	5	1	51443469	2153	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-25.00	4120	20241210	1.58	4465	-6.27	20250103	4175	0.24	20250120	5580	-25.00	20240920	4120	1.58	20241210	0.01	N	334890	1000	514 억		1096421	N	N	0	N	00	N
35	20250120	151148	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	-20	5	-0.48	145923545	34849	44.37	4200	4200	4175	5460	2940	4200	4187.31	2.13	0	7013	4293	4246	4223	4176	4153	4235	4165	514	1260	1000	2940	5	1	51443469	2150	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-25.09	4120	20241210	1.46	4465	-6.38	20250103	4175	0.12	20250120	5580	-25.09	20240920	4120	1.46	20241210	0.01	N	334890	1000	514 억		1096421	N	N	0	N	00	N
36	20250120	141146	57	100.00	KOSPI		리츠	N	N	N	N		N	4190	-10	5	-0.24	132253800	31581	40.21	4200	4200	4175	5460	2940	4200	4187.76	2.13	0	8325	4293	4246	4223	4176	4153	4235	4165	514	1260	1000	2940	5	1	51443469	2155	0.00	0.00	08	0.06	0.00	0.00	5580	20240920	-24.91	4120	20241210	1.70	4465	-6.16	20250103	4175	0.36	20250120	5580	-24.91	20240920	4120	1.70	20241210	0.01	N	334890	1000	514 억		1096421	N	N	0	N	00	N
37	20250120	131146	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	0	3	0.00	64952065	15484	19.72	4200	4200	4180	5460	2940	4200	4194.79	2.13	0	394	4293	4246	4223	4176	4153	4235	4165	514	1260	1000	2940	5	1	51443469	2161	0.00	0.00	08	0.03	0.00	0.00	5580	20240920	-24.73	4120	20241210	1.94	4465	-5.94	20250103	4180	0.48	20250120	5580	-24.73	20240920	4120	1.94	20241210	0.01	N	334890	1000	514 억		1096421	N	N	0	N	00	N
38	20250120	121147	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	0	3	0.00	56139070	13384	17.04	4200	4200	4180	5460	2940	4200	4194.49	2.13	0	-22	4293	4246	4223	4176	4153	4235	4165	514	1260	1000	2940	5	1	51443469	2161	0.00	0.00	08	0.03	0.00	0.00	5580	20240920	-24.73	4120	20241210	1.94	4465	-5.94	20250103	4180	0.48	20250120	5580	-24.73	20240920	4120	1.94	20241210	0.01	N	334890	1000	514 억		1096421	N	N	0	N	00	N
39	20250120	111148	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	0	3	0.00	26574790	6329	8.06	4200	4200	4185	5460	2940	4200	4198.89	2.13	0	-584	4293	4246	4223	4176	4153	4235	4165	514	1260	1000	2940	5	1	51443469	2161	0.00	0.00	08	0.01	0.00	0.00	5580	20240920	-24.73	4120	20241210	1.94	4465	-5.94	20250103	4185	0.36	20250120	5580	-24.73	20240920	4120	1.94	20241210	0.01	N	334890	1000	514 억		1096421	N	N	0	N	00	N
40	20250120	101147	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	0	3	0.00	8872125	2114	2.69	4200	4200	4185	5460	2940	4200	4196.84	2.13	0	-960	4293	4246	4223	4176	4153	4235	4165	514	1260	1000	2940	5	1	51443469	2161	0.00	0.00	08	0.00	0.00	0.00	5580	20240920	-24.73	4120	20241210	1.94	4465	-5.94	20250103	4185	0.36	20250120	5580	-24.73	20240920	4120	1.94	20241210	0.01	N	334890	1000	514 억		1096421	N	N	0	N	00	N
41	20250120	091149	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	0	3	0.00	2471240	589	0.75	4200	4200	4185	5460	2940	4200	4195.65	2.13	0	-310	4293	4246	4223	4176	4153	4235	4165	514	1260	1000	2940	5	1	51443469	2161	0.00	0.00	08	0.00	0.00	0.00	5580	20240920	-24.73	4120	20241210	1.94	4465	-5.94	20250103	4185	0.36	20250120	5580	-24.73	20240920	4120	1.94	20241210	0.01	N	334890	1000	514 억		1096421	N	N	0	N	00	N
42	20250117	161142	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	-70	5	-1.64	332120255	78533	76.45	4270	4270	4200	5550	2990	4270	4229.05	2.13	0	-428	4336	4302	4281	4247	4226	4292	4237	514	1280	1000	2980	5	1	51443469	2161	0.00	0.00	08	0.15	0.00	0.00	5580	20240920	-24.73	4120	20241210	1.94	4465	-5.94	20250103	4200	0.00	20250117	5580	-24.73	20240920	4120	1.94	20241210	0.01	N	334890	1000	514 억		1095033	N	N	0	N	00	N
43	20250117	151138	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	-65	5	-1.52	300382780	70980	69.10	4270	4270	4200	5550	2990	4270	4231.94	2.13	0	6896	4336	4302	4281	4247	4226	4292	4237	514	1280	1000	2980	5	1	51443469	2163	0.00	0.00	08	0.14	0.00	0.00	5580	20240920	-24.64	4120	20241210	2.06	4465	-5.82	20250103	4200	0.12	20250117	5580	-24.64	20240920	4120	2.06	20241210	0.01	N	334890	1000	514 억		1095033	N	N	0	N	00	N
44	20250117	141146	57	100.00	KOSPI		리츠	N	N	N	N		N	4215	-55	5	-1.29	249696305	58923	57.36	4270	4270	4200	5550	2990	4270	4237.67	2.13	0	6861	4336	4302	4281	4247	4226	4292	4237	514	1280	1000	2980	5	1	51443469	2168	0.00	0.00	08	0.11	0.00	0.00	5580	20240920	-24.46	4120	20241210	2.31	4465	-5.60	20250103	4200	0.36	20250117	5580	-24.46	20240920	4120	2.31	20241210	0.01	N	334890	1000	514 억		1095033	N	N	0	N	00	N
45	20250117	131145	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	-65	5	-1.52	227015385	53539	52.12	4270	4270	4200	5550	2990	4270	4240.19	2.13	0	5636	4336	4302	4281	4247	4226	4292	4237	514	1280	1000	2980	5	1	51443469	2163	0.00	0.00	08	0.10	0.00	0.00	5580	20240920	-24.64	4120	20241210	2.06	4465	-5.82	20250103	4200	0.12	20250117	5580	-24.64	20240920	4120	2.06	20241210	0.01	N	334890	1000	514 억		1095033	N	N	0	N	00	N
46	20250117	121147	57	100.00	KOSPI		리츠	N	N	N	N		N	4230	-40	5	-0.94	161276030	37930	36.92	4270	4270	4220	5550	2990	4270	4251.94	2.13	0	2204	4336	4302	4281	4247	4226	4292	4237	514	1280	1000	2980	5	1	51443469	2176	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-24.19	4120	20241210	2.67	4465	-5.26	20250103	4220	0.24	20250117	5580	-24.19	20240920	4120	2.67	20241210	0.01	N	334890	1000	514 억		1095033	N	N	0	N	00	N
47	20250117	111148	57	100.00	KOSPI		리츠	N	N	N	N		N	4240	-30	5	-0.70	145350445	34173	33.27	4270	4270	4220	5550	2990	4270	4253.37	2.13	0	2148	4336	4302	4281	4247	4226	4292	4237	514	1280	1000	2980	5	1	51443469	2181	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-24.01	4120	20241210	2.91	4465	-5.04	20250103	4220	0.47	20250117	5580	-24.01	20240920	4120	2.91	20241210	0.01	N	334890	1000	514 억		1095033	N	N	0	N	00	N
48	20250117	101147	57	100.00	KOSPI		리츠	N	N	N	N		N	4270	0	3	0.00	59895775	14033	13.66	4270	4270	4260	5550	2990	4270	4268.21	2.13	0	-1782	4336	4302	4281	4247	4226	4292	4237	514	1280	1000	2980	5	1	51443469	2197	0.00	0.00	08	0.03	0.00	0.00	5580	20240920	-23.48	4120	20241210	3.64	4465	-4.37	20250103	4250	0.47	20250109	5580	-23.48	20240920	4120	3.64	20241210	0.01	N	334890	1000	514 억		1095033	N	N	0	N	00	N
49	20250117	091147	57	100.00	KOSPI		리츠	N	N	N	N		N	4270	0	3	0.00	39324215	9210	8.97	4270	4270	4260	5550	2990	4270	4269.73	2.13	0	-139	4336	4302	4281	4247	4226	4292	4237	514	1280	1000	2980	5	1	51443469	2197	0.00	0.00	08	0.02	0.00	0.00	5580	20240920	-23.48	4120	20241210	3.64	4465	-4.37	20250103	4250	0.47	20250109	5580	-23.48	20240920	4120	3.64	20241210	0.01	N	334890	1000	514 억		1095033	N	N	0	N	00	N
50	20250116	161138	57	100.00	KOSPI		리츠	N	N	N	N		N	4270	-45	5	-1.04	440067410	102728	590.90	4315	4315	4260	5600	3025	4315	4283.81	2.13	0	-4006	4368	4341	4323	4296	4278	4332	4287	514	1285	1000	3020	5	1	51443469	2197	0.00	0.00	08	0.20	0.00	0.00	5580	20240920	-23.48	4120	20241210	3.64	4465	-4.37	20250103	4250	0.47	20250109	5580	-23.48	20240920	4120	3.64	20241210	0.01	N	334890	1000	514 억		1097477	N	N	0	N	00	N
51	20250116	151042	57	100.00	KOSPI		리츠	N	N	N	N		N	4270	-45	5	-1.04	436564245	101907	586.18	4315	4315	4260	5600	3025	4315	4283.95	2.13	0	-3326	4368	4341	4323	4296	4278	4332	4287	514	1285	1000	3020	5	1	51443469	2197	0.00	0.00	08	0.20	0.00	0.00	5580	20240920	-23.48	4120	20241210	3.64	4465	-4.37	20250103	4250	0.47	20250109	5580	-23.48	20240920	4120	3.64	20241210	0.01	N	334890	1000	514 억		1097477	N	N	0	N	00	N
52	20250116	141143	57	100.00	KOSPI		리츠	N	N	N	N		N	4275	-40	5	-0.93	377093880	87982	506.08	4315	4315	4265	5600	3025	4315	4286.03	2.13	0	818	4368	4341	4323	4296	4278	4332	4287	514	1285	1000	3020	5	1	51443469	2199	0.00	0.00	08	0.17	0.00	0.00	5580	20240920	-23.39	4120	20241210	3.76	4465	-4.26	20250103	4250	0.59	20250109	5580	-23.39	20240920	4120	3.76	20241210	0.01	N	334890	1000	514 억		1097477	N	N	0	N	00	N
53	20250116	131143	57	100.00	KOSPI		리츠	N	N	N	N		N	4300	-15	5	-0.35	284904070	66436	382.15	4315	4315	4270	5600	3025	4315	4288.40	2.13	0	7087	4368	4341	4323	4296	4278	4332	4287	514	1285	1000	3020	5	1	51443469	2212	0.00	0.00	08	0.13	0.00	0.00	5580	20240920	-22.94	4120	20241210	4.37	4465	-3.70	20250103	4250	1.18	20250109	5580	-22.94	20240920	4120	4.37	20241210	0.01	N	334890	1000	514 억		1097477	N	N	0	N	00	N
54	20250116	121142	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	-10	5	-0.23	240115775	55985	322.03	4315	4315	4270	5600	3025	4315	4288.93	2.13	0	13341	4368	4341	4323	4296	4278	4332	4287	514	1285	1000	3020	5	1	51443469	2215	0.00	0.00	08	0.11	0.00	0.00	5580	20240920	-22.85	4120	20241210	4.49	4465	-3.58	20250103	4250	1.29	20250109	5580	-22.85	20240920	4120	4.49	20241210	0.01	N	334890	1000	514 억		1097477	N	N	0	N	00	N
55	20250116	111143	57	100.00	KOSPI		리츠	N	N	N	N		N	4310	-5	5	-0.12	209174845	48778	280.58	4315	4315	4270	5600	3025	4315	4288.30	2.13	0	15153	4368	4341	4323	4296	4278	4332	4287	514	1285	1000	3020	5	1	51443469	2217	0.00	0.00	08	0.09	0.00	0.00	5580	20240920	-22.76	4120	20241210	4.61	4465	-3.47	20250103	4250	1.41	20250109	5580	-22.76	20240920	4120	4.61	20241210	0.01	N	334890	1000	514 억		1097477	N	N	0	N	00	N
56	20250116	101145	57	100.00	KOSPI		리츠	N	N	N	N		N	4280	-35	5	-0.81	203611675	47483	273.13	4315	4315	4270	5600	3025	4315	4288.10	2.13	0	15362	4368	4341	4323	4296	4278	4332	4287	514	1285	1000	3020	5	1	51443469	2202	0.00	0.00	08	0.09	0.00	0.00	5580	20240920	-23.30	4120	20241210	3.88	4465	-4.14	20250103	4250	0.71	20250109	5580	-23.30	20240920	4120	3.88	20241210	0.01	N	334890	1000	514 억		1097477	N	N	0	N	00	N
57	20250116	091147	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	-10	5	-0.23	2859820	663	3.81	4315	4315	4305	5600	3025	4315	4313.45	2.13	0	135	4368	4341	4323	4296	4278	4332	4287	514	1285	1000	3020	5	1	51443469	2215	0.00	0.00	08	0.00	0.00	0.00	5580	20240920	-22.85	4120	20241210	4.49	4465	-3.58	20250103	4250	1.29	20250109	5580	-22.85	20240920	4120	4.49	20241210	0.01	N	334890	1000	514 억		1097477	N	N	0	N	00	N
58	20250115	161139	57	100.00	KOSPI		리츠	N	N	N	N		N	4315	5	2	0.12	75044485	17380	32.96	4340	4350	4305	5600	3020	4310	4317.88	2.14	0	-4211	4363	4336	4308	4281	4253	4322	4267	514	1290	1000	3010	5	1	51443469	2220	0.00	0.00	08	0.03	0.00	0.00	5580	20240920	-22.67	4120	20241210	4.73	4465	-3.36	20250103	4250	1.53	20250109	5580	-22.67	20240920	4120	4.73	20241210	0.01	N	334890	1000	514 억		1098640	N	N	0	N	00	N
59	20250115	151140	57	100.00	KOSPI		리츠	N	N	N	N		N	4315	5	2	0.12	70088830	16231	30.78	4340	4350	4305	5600	3020	4310	4318.21	2.14	0	-4202	4363	4336	4308	4281	4253	4322	4267	514	1290	1000	3010	5	1	51443469	2220	0.00	0.00	08	0.03	0.00	0.00	5580	20240920	-22.67	4120	20241210	4.73	4465	-3.36	20250103	4250	1.53	20250109	5580	-22.67	20240920	4120	4.73	20241210	0.01	N	334890	1000	514 억		1098640	N	N	0	N	00	N
60	20250115	141134	57	100.00	KOSPI		리츠	N	N	N	N		N	4310	0	3	0.00	58363540	13512	25.62	4340	4350	4305	5600	3020	4310	4319.39	2.14	0	-3764	4363	4336	4308	4281	4253	4322	4267	514	1290	1000	3010	5	1	51443469	2217	0.00	0.00	08	0.03	0.00	0.00	5580	20240920	-22.76	4120	20241210	4.61	4465	-3.47	20250103	4250	1.41	20250109	5580	-22.76	20240920	4120	4.61	20241210	0.01	N	334890	1000	514 억		1098640	N	N	0	N	00	N
61	20250115	131143	57	100.00	KOSPI		리츠	N	N	N	N		N	4320	10	2	0.23	46975470	10871	20.61	4340	4350	4310	5600	3020	4310	4321.17	2.14	0	-2078	4363	4336	4308	4281	4253	4322	4267	514	1290	1000	3010	5	1	51443469	2222	0.00	0.00	08	0.02	0.00	0.00	5580	20240920	-22.58	4120	20241210	4.85	4465	-3.25	20250103	4250	1.65	20250109	5580	-22.58	20240920	4120	4.85	20241210	0.01	N	334890	1000	514 억		1098640	N	N	0	N	00	N
62	20250115	121127	57	100.00	KOSPI		리츠	N	N	N	N		N	4315	5	2	0.12	37623225	8705	16.51	4340	4350	4310	5600	3020	4310	4322.02	2.14	0	-2054	4363	4336	4308	4281	4253	4322	4267	514	1290	1000	3010	5	1	51443469	2220	0.00	0.00	08	0.02	0.00	0.00	5580	20240920	-22.67	4120	20241210	4.73	4465	-3.36	20250103	4250	1.53	20250109	5580	-22.67	20240920	4120	4.73	20241210	0.01	N	334890	1000	514 억		1098640	N	N	0	N	00	N
63	20250115	111139	57	100.00	KOSPI		리츠	N	N	N	N		N	4310	0	3	0.00	30098525	6961	13.20	4340	4350	4310	5600	3020	4310	4323.88	2.14	0	-1883	4363	4336	4308	4281	4253	4322	4267	514	1290	1000	3010	5	1	51443469	2217	0.00	0.00	08	0.01	0.00	0.00	5580	20240920	-22.76	4120	20241210	4.61	4465	-3.47	20250103	4250	1.41	20250109	5580	-22.76	20240920	4120	4.61	20241210	0.01	N	334890	1000	514 억		1098640	N	N	0	N	00	N
64	20250115	101139	57	100.00	KOSPI		리츠	N	N	N	N		N	4320	10	2	0.23	25656225	5932	11.25	4340	4350	4310	5600	3020	4310	4325.05	2.14	0	-1973	4363	4336	4308	4281	4253	4322	4267	514	1290	1000	3010	5	1	51443469	2222	0.00	0.00	08	0.01	0.00	0.00	5580	20240920	-22.58	4120	20241210	4.85	4465	-3.25	20250103	4250	1.65	20250109	5580	-22.58	20240920	4120	4.85	20241210	0.01	N	334890	1000	514 억		1098640	N	N	0	N	00	N
65	20250115	091145	57	100.00	KOSPI		리츠	N	N	N	N		N	4340	30	2	0.70	108500	25	0.05	4340	4340	4340	5600	3020	4310	4340.00	2.14	0	-1	4363	4336	4308	4281	4253	4322	4267	514	1290	1000	3010	5	1	51443469	2233	0.00	0.00	08	0.00	0.00	0.00	5580	20240920	-22.22	4120	20241210	5.34	4465	-2.80	20250103	4250	2.12	20250109	5580	-22.22	20240920	4120	5.34	20241210	0.01	N	334890	1000	514 억		1098640	N	N	0	N	00	N
66	20250114	161120	57	100.00	KOSPI		리츠	N	N	N	N		N	4310	-5	5	-0.12	226356185	52717	214.33	4335	4335	4280	5600	3025	4315	4293.80	2.12	0	4908	4371	4342	4311	4282	4251	4357	4297	514	1285	1000	3020	5	1	51443469	2217	0.00	0.00	08	0.10	0.00	0.00	5580	20240920	-22.76	4120	20241210	4.61	4465	-3.47	20250103	4250	1.41	20250109	5580	-22.76	20240920	4120	4.61	20241210	0.02	N	334890	1000	514 억		1088551	N	N	0	N	00	N
67	20250114	151138	57	100.00	KOSPI		리츠	N	N	N	N		N	4280	-35	5	-0.81	179144175	41747	169.73	4335	4335	4280	5600	3025	4315	4291.19	2.12	0	6510	4371	4342	4311	4282	4251	4357	4297	514	1285	1000	3020	5	1	51443469	2202	0.00	0.00	08	0.08	0.00	0.00	5580	20240920	-23.30	4120	20241210	3.88	4465	-4.14	20250103	4250	0.71	20250109	5580	-23.30	20240920	4120	3.88	20241210	0.02	N	334890	1000	514 억		1088551	N	N	0	N	00	N
68	20250114	141134	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	-10	5	-0.23	150468715	35064	142.56	4335	4335	4280	5600	3025	4315	4291.26	2.12	0	8202	4371	4342	4311	4282	4251	4357	4297	514	1285	1000	3020	5	1	51443469	2215	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-22.85	4120	20241210	4.49	4465	-3.58	20250103	4250	1.29	20250109	5580	-22.85	20240920	4120	4.49	20241210	0.02	N	334890	1000	514 억		1088551	N	N	0	N	00	N
69	20250114	131133	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	-10	5	-0.23	148277295	34555	140.49	4335	4335	4280	5600	3025	4315	4291.05	2.12	0	8439	4371	4342	4311	4282	4251	4357	4297	514	1285	1000	3020	5	1	51443469	2215	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-22.85	4120	20241210	4.49	4465	-3.58	20250103	4250	1.29	20250109	5580	-22.85	20240920	4120	4.49	20241210	0.02	N	334890	1000	514 억		1088551	N	N	0	N	00	N
70	20250114	121129	57	100.00	KOSPI		리츠	N	N	N	N		N	4315	0	3	0.00	141529510	32987	134.12	4335	4335	4280	5600	3025	4315	4290.46	2.12	0	8429	4371	4342	4311	4282	4251	4357	4297	514	1285	1000	3020	5	1	51443469	2220	0.00	0.00	08	0.06	0.00	0.00	5580	20240920	-22.67	4120	20241210	4.73	4465	-3.36	20250103	4250	1.53	20250109	5580	-22.67	20240920	4120	4.73	20241210	0.02	N	334890	1000	514 억		1088551	N	N	0	N	00	N
71	20250114	111128	57	100.00	KOSPI		리츠	N	N	N	N		N	4310	-5	5	-0.12	139484810	32513	132.19	4335	4335	4280	5600	3025	4315	4290.12	2.12	0	8412	4371	4342	4311	4282	4251	4357	4297	514	1285	1000	3020	5	1	51443469	2217	0.00	0.00	08	0.06	0.00	0.00	5580	20240920	-22.76	4120	20241210	4.61	4465	-3.47	20250103	4250	1.41	20250109	5580	-22.76	20240920	4120	4.61	20241210	0.02	N	334890	1000	514 억		1088551	N	N	0	N	00	N
72	20250114	101128	57	100.00	KOSPI		리츠	N	N	N	N		N	4290	-25	5	-0.58	124851670	29105	118.33	4335	4335	4280	5600	3025	4315	4289.70	2.12	0	6008	4371	4342	4311	4282	4251	4357	4297	514	1285	1000	3020	5	1	51443469	2207	0.00	0.00	08	0.06	0.00	0.00	5580	20240920	-23.12	4120	20241210	4.13	4465	-3.92	20250103	4250	0.94	20250109	5580	-23.12	20240920	4120	4.13	20241210	0.02	N	334890	1000	514 억		1088551	N	N	0	N	00	N
73	20250114	091132	57	100.00	KOSPI		리츠	N	N	N	N		N	4325	10	2	0.23	134375	31	0.13	4335	4335	4325	5600	3025	4315	4334.68	2.12	0	-28	4371	4342	4311	4282	4251	4357	4297	514	1285	1000	3020	5	1	51443469	2225	0.00	0.00	08	0.00	0.00	0.00	5580	20240920	-22.49	4120	20241210	4.98	4465	-3.14	20250103	4250	1.76	20250109	5580	-22.49	20240920	4120	4.98	20241210	0.02	N	334890	1000	514 억		1088551	N	N	0	N	00	N
74	20250113	161116	57	100.00	KOSPI		리츠	N	N	N	N		N	4315	-30	5	-0.69	105489450	24496	32.45	4310	4340	4280	5640	3045	4345	4306.29	2.13	0	-9062	4431	4387	4336	4292	4241	4410	4315	514	1295	1000	3040	5	1	51443469	2220	0.00	0.00	08	0.05	0.00	0.00	5580	20240920	-22.67	4120	20241210	4.73	4465	-3.36	20250103	4250	1.53	20250109	5580	-22.67	20240920	4120	4.73	20241210	0.02	N	334890	1000	514 억		1093189	N	N	0	N	00	N
75	20250113	151122	57	100.00	KOSPI		리츠	N	N	N	N		N	4315	-30	5	-0.69	99771905	23170	30.69	4310	4340	4280	5640	3045	4345	4306.08	2.13	0	-8372	4431	4387	4336	4292	4241	4410	4315	514	1295	1000	3040	5	1	51443469	2220	0.00	0.00	08	0.05	0.00	0.00	5580	20240920	-22.67	4120	20241210	4.73	4465	-3.36	20250103	4250	1.53	20250109	5580	-22.67	20240920	4120	4.73	20241210	0.02	N	334890	1000	514 억		1093189	N	N	0	N	00	N
76	20250113	141058	57	100.00	KOSPI		리츠	N	N	N	N		N	4315	-30	5	-0.69	94986485	22061	29.22	4310	4340	4280	5640	3045	4345	4305.63	2.13	0	-8470	4431	4387	4336	4292	4241	4410	4315	514	1295	1000	3040	5	1	51443469	2220	0.00	0.00	08	0.04	0.00	0.00	5580	20240920	-22.67	4120	20241210	4.73	4465	-3.36	20250103	4250	1.53	20250109	5580	-22.67	20240920	4120	4.73	20241210	0.02	N	334890	1000	514 억		1093189	N	N	0	N	00	N
77	20250113	131104	57	100.00	KOSPI		리츠	N	N	N	N		N	4300	-45	5	-1.04	89285890	20737	27.47	4310	4340	4280	5640	3045	4345	4305.63	2.13	0	-8470	4431	4387	4336	4292	4241	4410	4315	514	1295	1000	3040	5	1	51443469	2212	0.00	0.00	08	0.04	0.00	0.00	5580	20240920	-22.94	4120	20241210	4.37	4465	-3.70	20250103	4250	1.18	20250109	5580	-22.94	20240920	4120	4.37	20241210	0.02	N	334890	1000	514 억		1093189	N	N	0	N	00	N
78	20250113	121109	57	100.00	KOSPI		리츠	N	N	N	N		N	4320	-25	5	-0.58	52977890	12279	16.27	4310	4340	4310	5640	3045	4345	4314.51	2.13	0	-3884	4431	4387	4336	4292	4241	4410	4315	514	1295	1000	3040	5	1	51443469	2222	0.00	0.00	08	0.02	0.00	0.00	5580	20240920	-22.58	4120	20241210	4.85	4465	-3.25	20250103	4250	1.65	20250109	5580	-22.58	20240920	4120	4.85	20241210	0.02	N	334890	1000	514 억		1093189	N	N	0	N	00	N
79	20250113	111107	57	100.00	KOSPI		리츠	N	N	N	N		N	4315	-30	5	-0.69	35171120	8153	10.80	4310	4340	4310	5640	3045	4345	4313.89	2.13	0	-2742	4431	4387	4336	4292	4241	4410	4315	514	1295	1000	3040	5	1	51443469	2220	0.00	0.00	08	0.02	0.00	0.00	5580	20240920	-22.67	4120	20241210	4.73	4465	-3.36	20250103	4250	1.53	20250109	5580	-22.67	20240920	4120	4.73	20241210	0.02	N	334890	1000	514 억		1093189	N	N	0	N	00	N
80	20250113	101106	57	100.00	KOSPI		리츠	N	N	N	N		N	4315	-30	5	-0.69	29263725	6784	8.99	4310	4340	4310	5640	3045	4345	4313.64	2.13	0	-2187	4431	4387	4336	4292	4241	4410	4315	514	1295	1000	3040	5	1	51443469	2220	0.00	0.00	08	0.01	0.00	0.00	5580	20240920	-22.67	4120	20241210	4.73	4465	-3.36	20250103	4250	1.53	20250109	5580	-22.67	20240920	4120	4.73	20241210	0.02	N	334890	1000	514 억		1093189	N	N	0	N	00	N
81	20250113	091114	57	100.00	KOSPI		리츠	N	N	N	N		N	4340	-5	5	-0.12	8637330	2004	2.65	4310	4340	4310	5640	3045	4345	4310.04	2.13	0	-1	4431	4387	4336	4292	4241	4410	4315	514	1295	1000	3040	5	1	51443469	2233	0.00	0.00	08	0.00	0.00	0.00	5580	20240920	-22.22	4120	20241210	5.34	4465	-2.80	20250103	4250	2.12	20250109	5580	-22.22	20240920	4120	5.34	20241210	0.02	N	334890	1000	514 억		1093189	N	N	0	N	00	N
82	20250110	161047	57	100.00	KOSPI		리츠	N	N	N	N		N	4345	35	2	0.81	327576420	75493	120.78	4305	4380	4285	5600	3020	4310	4339.16	2.12	0	-2848	4423	4366	4308	4251	4193	4337	4222	514	1290	1000	3010	5	1	51443469	2235	0.00	0.00	08	0.15	0.00	0.00	5580	20240920	-22.13	4120	20241210	5.46	4465	-2.69	20250103	4250	2.24	20250109	5580	-22.13	20240920	4120	5.46	20241210	0.02	N	334890	1000	514 억		1091296	N	N	0	N	00	N
83	20250110	151055	57	100.00	KOSPI		리츠	N	N	N	N		N	4340	30	2	0.70	322700920	74364	118.97	4305	4380	4285	5600	3020	4310	4339.48	2.12	0	-1903	4423	4366	4308	4251	4193	4337	4222	514	1290	1000	3010	5	1	51443469	2233	0.00	0.00	08	0.14	0.00	0.00	5580	20240920	-22.22	4120	20241210	5.34	4465	-2.80	20250103	4250	2.12	20250109	5580	-22.22	20240920	4120	5.34	20241210	0.02	N	334890	1000	514 억		1091296	N	N	0	N	00	N
84	20250110	141101	57	100.00	KOSPI		리츠	N	N	N	N		N	4345	35	2	0.81	292507195	67392	107.82	4305	4380	4285	5600	3020	4310	4340.38	2.12	0	-4699	4423	4366	4308	4251	4193	4337	4222	514	1290	1000	3010	5	1	51443469	2235	0.00	0.00	08	0.13	0.00	0.00	5580	20240920	-22.13	4120	20241210	5.46	4465	-2.69	20250103	4250	2.24	20250109	5580	-22.13	20240920	4120	5.46	20241210	0.02	N	334890	1000	514 억		1091296	N	N	0	N	00	N
85	20250110	131101	57	100.00	KOSPI		리츠	N	N	N	N		N	4360	50	2	1.16	270980050	62439	99.89	4305	4380	4285	5600	3020	4310	4339.92	2.12	0	-5256	4423	4366	4308	4251	4193	4337	4222	514	1290	1000	3010	5	1	51443469	2243	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-21.86	4120	20241210	5.83	4465	-2.35	20250103	4250	2.59	20250109	5580	-21.86	20240920	4120	5.83	20241210	0.02	N	334890	1000	514 억		1091296	N	N	0	N	00	N
86	20250110	121103	57	100.00	KOSPI		리츠	N	N	N	N		N	4345	35	2	0.81	152262610	35231	56.37	4305	4350	4285	5600	3020	4310	4321.84	2.12	0	8953	4423	4366	4308	4251	4193	4337	4222	514	1290	1000	3010	5	1	51443469	2235	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-22.13	4120	20241210	5.46	4465	-2.69	20250103	4250	2.24	20250109	5580	-22.13	20240920	4120	5.46	20241210	0.02	N	334890	1000	514 억		1091296	N	N	0	N	00	N
87	20250110	111101	57	100.00	KOSPI		리츠	N	N	N	N		N	4330	20	2	0.46	134203075	31068	49.70	4305	4340	4285	5600	3020	4310	4319.66	2.12	0	9336	4423	4366	4308	4251	4193	4337	4222	514	1290	1000	3010	5	1	51443469	2228	0.00	0.00	08	0.06	0.00	0.00	5580	20240920	-22.40	4120	20241210	5.10	4465	-3.02	20250103	4250	1.88	20250109	5580	-22.40	20240920	4120	5.10	20241210	0.02	N	334890	1000	514 억		1091296	N	N	0	N	00	N
88	20250110	101057	57	100.00	KOSPI		리츠	N	N	N	N		N	4330	20	2	0.46	40690505	9424	15.08	4305	4340	4285	5600	3020	4310	4317.75	2.12	0	3784	4423	4366	4308	4251	4193	4337	4222	514	1290	1000	3010	5	1	51443469	2228	0.00	0.00	08	0.02	0.00	0.00	5580	20240920	-22.40	4120	20241210	5.10	4465	-3.02	20250103	4250	1.88	20250109	5580	-22.40	20240920	4120	5.10	20241210	0.02	N	334890	1000	514 억		1091296	N	N	0	N	00	N
89	20250110	091103	57	100.00	KOSPI		리츠	N	N	N	N		N	4310	0	3	0.00	1727895	401	0.64	4305	4310	4305	5600	3020	4310	4308.97	2.12	0	67	4423	4366	4308	4251	4193	4337	4222	514	1290	1000	3010	5	1	51443469	2217	0.00	0.00	08	0.00	0.00	0.00	5580	20240920	-22.76	4120	20241210	4.61	4465	-3.47	20250103	4250	1.41	20250109	5580	-22.76	20240920	4120	4.61	20241210	0.02	N	334890	1000	514 억		1091296	N	N	0	N	00	N
90	20250109	161050	57	100.00	KOSPI		리츠	N	N	N	N		N	4310	-30	5	-0.69	268452185	62477	138.74	4365	4365	4250	5640	3040	4340	4296.80	2.09	0	4245	4400	4370	4350	4320	4300	4360	4310	514	1300	1000	3030	5	1	51443469	2217	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-22.76	4120	20241210	4.61	4465	-3.47	20250103	4250	1.41	20250109	5580	-22.76	20240920	4120	4.61	20241210	0.02	N	334890	1000	514 억		1076937	N	N	0	N	00	N
91	20250109	151047	57	100.00	KOSPI		리츠	N	N	N	N		N	4290	-50	5	-1.15	253058705	58884	130.76	4365	4365	4250	5640	3040	4340	4297.58	2.09	0	6025	4400	4370	4350	4320	4300	4360	4310	514	1300	1000	3030	5	1	51443469	2207	0.00	0.00	08	0.11	0.00	0.00	5580	20240920	-23.12	4120	20241210	4.13	4465	-3.92	20250103	4250	0.94	20250109	5580	-23.12	20240920	4120	4.13	20241210	0.02	N	334890	1000	514 억		1076937	N	N	0	N	00	N
92	20250109	141055	57	100.00	KOSPI		리츠	N	N	N	N		N	4310	-30	5	-0.69	123427465	28591	63.49	4365	4365	4290	5640	3040	4340	4317.00	2.09	0	102	4400	4370	4350	4320	4300	4360	4310	514	1300	1000	3030	5	1	51443469	2217	0.00	0.00	08	0.06	0.00	0.00	5580	20240920	-22.76	4120	20241210	4.61	4465	-3.47	20250103	4290	0.47	20250109	5580	-22.76	20240920	4120	4.61	20241210	0.02	N	334890	1000	514 억		1076937	N	N	0	N	00	N
93	20250109	131054	57	100.00	KOSPI		리츠	N	N	N	N		N	4295	-45	5	-1.04	115735470	26803	59.52	4365	4365	4290	5640	3040	4340	4318.00	2.09	0	-304	4400	4370	4350	4320	4300	4360	4310	514	1300	1000	3030	5	1	51443469	2209	0.00	0.00	08	0.05	0.00	0.00	5580	20240920	-23.03	4120	20241210	4.25	4465	-3.81	20250103	4290	0.12	20250109	5580	-23.03	20240920	4120	4.25	20241210	0.02	N	334890	1000	514 억		1076937	N	N	0	N	00	N
94	20250109	121054	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	-35	5	-0.81	83823370	19375	43.02	4365	4365	4300	5640	3040	4340	4326.37	2.09	0	2645	4400	4370	4350	4320	4300	4360	4310	514	1300	1000	3030	5	1	51443469	2215	0.00	0.00	08	0.04	0.00	0.00	5580	20240920	-22.85	4120	20241210	4.49	4465	-3.58	20250103	4300	0.12	20250109	5580	-22.85	20240920	4120	4.49	20241210	0.02	N	334890	1000	514 억		1076937	N	N	0	N	00	N
95	20250109	111058	57	100.00	KOSPI		리츠	N	N	N	N		N	4330	-10	5	-0.23	52438165	12092	26.85	4365	4365	4315	5640	3040	4340	4336.60	2.09	0	-161	4400	4370	4350	4320	4300	4360	4310	514	1300	1000	3030	5	1	51443469	2228	0.00	0.00	08	0.02	0.00	0.00	5580	20240920	-22.40	4120	20241210	5.10	4465	-3.02	20250103	4315	0.35	20250109	5580	-22.40	20240920	4120	5.10	20241210	0.02	N	334890	1000	514 억		1076937	N	N	0	N	00	N
96	20250109	101056	57	100.00	KOSPI		리츠	N	N	N	N		N	4340	0	3	0.00	19417085	4472	9.93	4365	4365	4330	5640	3040	4340	4341.92	2.09	0	-303	4400	4370	4350	4320	4300	4360	4310	514	1300	1000	3030	5	1	51443469	2233	0.00	0.00	08	0.01	0.00	0.00	5580	20240920	-22.22	4120	20241210	5.34	4465	-2.80	20250103	4330	0.23	20250109	5580	-22.22	20240920	4120	5.34	20241210	0.02	N	334890	1000	514 억		1076937	N	N	0	N	00	N
97	20250109	091100	57	100.00	KOSPI		리츠	N	N	N	N		N	4350	10	2	0.23	836305	193	0.43	4365	4365	4330	5640	3040	4340	4333.19	2.09	0	-75	4400	4370	4350	4320	4300	4360	4310	514	1300	1000	3030	5	1	51443469	2238	0.00	0.00	08	0.00	0.00	0.00	5580	20240920	-22.04	4120	20241210	5.58	4465	-2.58	20250103	4330	0.46	20250109	5580	-22.04	20240920	4120	5.58	20241210	0.02	N	334890	1000	514 억		1076937	N	N	0	N	00	N
98	20250108	161044	57	100.00	KOSPI		리츠	N	N	N	N		N	4340	-40	5	-0.91	196074585	45031	60.99	4380	4380	4330	5690	3070	4380	4354.21	2.11	0	-15117	4440	4410	4390	4360	4340	4400	4350	514	1310	1000	3060	5	1	51443469	2233	0.00	0.00	08	0.09	0.00	0.00	5580	20240920	-22.22	4120	20241210	5.34	4465	-2.80	20250103	4330	0.23	20250108	5580	-22.22	20240920	4120	5.34	20241210	0.02	N	334890	1000	514 억		1085352	N	N	0	N	00	N
99	20250108	151049	57	100.00	KOSPI		리츠	N	N	N	N		N	4340	-40	5	-0.91	183682640	42174	57.12	4380	4380	4330	5690	3070	4380	4355.35	2.11	0	-13847	4440	4410	4390	4360	4340	4400	4350	514	1310	1000	3060	5	1	51443469	2233	0.00	0.00	08	0.08	0.00	0.00	5580	20240920	-22.22	4120	20241210	5.34	4465	-2.80	20250103	4330	0.23	20250108	5580	-22.22	20240920	4120	5.34	20241210	0.02	N	334890	1000	514 억		1085352	N	N	0	N	00	N
100	20250108	141053	57	100.00	KOSPI		리츠	N	N	N	N		N	4360	-20	5	-0.46	161062285	36968	50.07	4380	4380	4330	5690	3070	4380	4356.80	2.11	0	-11025	4440	4410	4390	4360	4340	4400	4350	514	1310	1000	3060	5	1	51443469	2243	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-21.86	4120	20241210	5.83	4465	-2.35	20250103	4330	0.69	20250108	5580	-21.86	20240920	4120	5.83	20241210	0.02	N	334890	1000	514 억		1085352	N	N	0	N	00	N
101	20250108	131050	57	100.00	KOSPI		리츠	N	N	N	N		N	4370	-10	5	-0.23	122855980	28214	38.21	4380	4380	4330	5690	3070	4380	4354.43	2.11	0	-10096	4440	4410	4390	4360	4340	4400	4350	514	1310	1000	3060	5	1	51443469	2248	0.00	0.00	08	0.05	0.00	0.00	5580	20240920	-21.68	4120	20241210	6.07	4465	-2.13	20250103	4330	0.92	20250108	5580	-21.68	20240920	4120	6.07	20241210	0.02	N	334890	1000	514 억		1085352	N	N	0	N	00	N
102	20250108	121047	57	100.00	KOSPI		리츠	N	N	N	N		N	4340	-40	5	-0.91	63528505	14577	19.74	4380	4380	4330	5690	3070	4380	4358.13	2.11	0	-5180	4440	4410	4390	4360	4340	4400	4350	514	1310	1000	3060	5	1	51443469	2233	0.00	0.00	08	0.03	0.00	0.00	5580	20240920	-22.22	4120	20241210	5.34	4465	-2.80	20250103	4330	0.23	20250108	5580	-22.22	20240920	4120	5.34	20241210	0.02	N	334890	1000	514 억		1085352	N	N	0	N	00	N
103	20250108	111049	57	100.00	KOSPI		리츠	N	N	N	N		N	4350	-30	5	-0.68	40395980	9254	12.53	4380	4380	4350	5690	3070	4380	4365.25	2.11	0	-2687	4440	4410	4390	4360	4340	4400	4350	514	1310	1000	3060	5	1	51443469	2238	0.00	0.00	08	0.02	0.00	0.00	5580	20240920	-22.04	4120	20241210	5.58	4465	-2.58	20250103	4350	0.00	20250108	5580	-22.04	20240920	4120	5.58	20241210	0.02	N	334890	1000	514 억		1085352	N	N	0	N	00	N
104	20250108	101049	57	100.00	KOSPI		리츠	N	N	N	N		N	4370	-10	5	-0.23	15301385	3499	4.74	4380	4380	4365	5690	3070	4380	4373.07	2.11	0	-1601	4440	4410	4390	4360	4340	4400	4350	514	1310	1000	3060	5	1	51443469	2248	0.00	0.00	08	0.01	0.00	0.00	5580	20240920	-21.68	4120	20241210	6.07	4465	-2.13	20250103	4365	0.11	20250108	5580	-21.68	20240920	4120	6.07	20241210	0.02	N	334890	1000	514 억		1085352	N	N	0	N	00	N
105	20250108	091049	57	100.00	KOSPI		리츠	N	N	N	N		N	4365	-15	5	-0.34	4431990	1014	1.37	4380	4380	4365	5690	3070	4380	4370.80	2.11	0	-853	4440	4410	4390	4360	4340	4400	4350	514	1310	1000	3060	5	1	51443469	2246	0.00	0.00	08	0.00	0.00	0.00	5580	20240920	-21.77	4120	20241210	5.95	4465	-2.24	20250103	4365	0.00	20250108	5580	-21.77	20240920	4120	5.95	20241210	0.02	N	334890	1000	514 억		1085352	N	N	0	N	00	N
106	20250107	161038	57	100.00	KOSPI		리츠	N	N	N	N		N	4380	0	3	0.00	323474465	73833	107.18	4420	4420	4370	5690	3070	4380	4381.16	2.14	0	-20327	4443	4411	4393	4361	4343	4402	4352	514	1310	1000	3060	5	1	51443469	2253	0.00	0.00	08	0.14	0.00	0.00	5580	20240920	-21.51	4120	20241210	6.31	4465	-1.90	20250103	4370	0.23	20250107	5580	-21.51	20240920	4120	6.31	20241210	0.02	N	334890	1000	514 억		1100394	N	N	0	N	00	N
107	20250107	151042	57	100.00	KOSPI		리츠	N	N	N	N		N	4375	-5	5	-0.11	302479920	69039	100.22	4420	4420	4370	5690	3070	4380	4381.29	2.14	0	-16357	4443	4411	4393	4361	4343	4402	4352	514	1310	1000	3060	5	1	51443469	2251	0.00	0.00	08	0.13	0.00	0.00	5580	20240920	-21.59	4120	20241210	6.19	4465	-2.02	20250103	4370	0.11	20250107	5580	-21.59	20240920	4120	6.19	20241210	0.02	N	334890	1000	514 억		1100394	N	N	0	N	00	N
108	20250107	141040	57	100.00	KOSPI		리츠	N	N	N	N		N	4385	5	2	0.11	272279360	62141	90.21	4420	4420	4370	5690	3070	4380	4381.64	2.14	0	-14415	4443	4411	4393	4361	4343	4402	4352	514	1310	1000	3060	5	1	51443469	2256	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-21.42	4120	20241210	6.43	4465	-1.79	20250103	4370	0.34	20250107	5580	-21.42	20240920	4120	6.43	20241210	0.02	N	334890	1000	514 억		1100394	N	N	0	N	00	N
109	20250107	131040	57	100.00	KOSPI		리츠	N	N	N	N		N	4385	5	2	0.11	265903155	60687	88.10	4420	4420	4370	5690	3070	4380	4381.55	2.14	0	-14669	4443	4411	4393	4361	4343	4402	4352	514	1310	1000	3060	5	1	51443469	2256	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-21.42	4120	20241210	6.43	4465	-1.79	20250103	4370	0.34	20250107	5580	-21.42	20240920	4120	6.43	20241210	0.02	N	334890	1000	514 억		1100394	N	N	0	N	00	N
110	20250107	121041	57	100.00	KOSPI		리츠	N	N	N	N		N	4385	5	2	0.11	245249550	55973	81.25	4420	4420	4370	5690	3070	4380	4381.57	2.14	0	-11824	4443	4411	4393	4361	4343	4402	4352	514	1310	1000	3060	5	1	51443469	2256	0.00	0.00	08	0.11	0.00	0.00	5580	20240920	-21.42	4120	20241210	6.43	4465	-1.79	20250103	4370	0.34	20250107	5580	-21.42	20240920	4120	6.43	20241210	0.02	N	334890	1000	514 억		1100394	N	N	0	N	00	N
111	20250107	111036	57	100.00	KOSPI		리츠	N	N	N	N		N	4380	0	3	0.00	181712810	41470	60.20	4420	4420	4370	5690	3070	4380	4381.79	2.14	0	-11107	4443	4411	4393	4361	4343	4402	4352	514	1310	1000	3060	5	1	51443469	2253	0.00	0.00	08	0.08	0.00	0.00	5580	20240920	-21.51	4120	20241210	6.31	4465	-1.90	20250103	4370	0.23	20250107	5580	-21.51	20240920	4120	6.31	20241210	0.02	N	334890	1000	514 억		1100394	N	N	0	N	00	N
112	20250107	101041	57	100.00	KOSPI		리츠	N	N	N	N		N	4380	0	3	0.00	133587650	30472	44.24	4420	4420	4375	5690	3070	4380	4383.95	2.14	0	-9207	4443	4411	4393	4361	4343	4402	4352	514	1310	1000	3060	5	1	51443469	2253	0.00	0.00	08	0.06	0.00	0.00	5580	20240920	-21.51	4120	20241210	6.31	4465	-1.90	20250103	4375	0.11	20250107	5580	-21.51	20240920	4120	6.31	20241210	0.02	N	334890	1000	514 억		1100394	N	N	0	N	00	N
113	20250107	091045	57	100.00	KOSPI		리츠	N	N	N	N		N	4385	5	2	0.11	49250855	11221	16.29	4420	4420	4380	5690	3070	4380	4389.17	2.14	0	94	4443	4411	4393	4361	4343	4402	4352	514	1310	1000	3060	5	1	51443469	2256	0.00	0.00	08	0.02	0.00	0.00	5580	20240920	-21.42	4120	20241210	6.43	4465	-1.79	20250103	4375	0.23	20250106	5580	-21.42	20240920	4120	6.43	20241210	0.02	N	334890	1000	514 억		1100394	N	N	0	N	00	N
114	20250106	161028	57	100.00	KOSPI		리츠	N	N	N	N		N	4380	-45	5	-1.02	302958560	68886	131.67	4425	4425	4375	5750	3100	4425	4397.97	2.17	0	-4583	4501	4462	4426	4387	4351	4445	4370	514	1325	1000	3090	5	1	51443469	2253	0.00	0.00	08	0.13	0.00	0.00	5580	20240920	-21.51	4120	20241210	6.31	4465	-1.90	20250103	4375	0.11	20250106	5580	-21.51	20240920	4120	6.31	20241210	0.02	N	334890	1000	514 억		1114159	N	N	0	N	00	N
115	20250106	151027	57	100.00	KOSPI		리츠	N	N	N	N		N	4400	-25	5	-0.56	233702355	53078	101.45	4425	4425	4380	5750	3100	4425	4403.00	2.17	0	-13336	4501	4462	4426	4387	4351	4445	4370	514	1325	1000	3090	5	1	51443469	2264	0.00	0.00	08	0.10	0.00	0.00	5580	20240920	-21.15	4120	20241210	6.80	4465	-1.46	20250103	4380	0.46	20250106	5580	-21.15	20240920	4120	6.80	20241210	0.02	N	334890	1000	514 억		1114159	N	N	0	N	00	N
116	20250106	141028	57	100.00	KOSPI		리츠	N	N	N	N		N	4385	-40	5	-0.90	221293540	50253	96.05	4425	4425	4380	5750	3100	4425	4403.59	2.17	0	-13201	4501	4462	4426	4387	4351	4445	4370	514	1325	1000	3090	5	1	51443469	2256	0.00	0.00	08	0.10	0.00	0.00	5580	20240920	-21.42	4120	20241210	6.43	4465	-1.79	20250103	4380	0.11	20250106	5580	-21.42	20240920	4120	6.43	20241210	0.02	N	334890	1000	514 억		1114159	N	N	0	N	00	N
117	20250106	131016	57	100.00	KOSPI		리츠	N	N	N	N		N	4395	-30	5	-0.68	208597445	47358	90.52	4425	4425	4385	5750	3100	4425	4404.69	2.17	0	-12010	4501	4462	4426	4387	4351	4445	4370	514	1325	1000	3090	5	1	51443469	2261	0.00	0.00	08	0.09	0.00	0.00	5580	20240920	-21.24	4120	20241210	6.67	4465	-1.57	20250103	4385	0.23	20250106	5580	-21.24	20240920	4120	6.67	20241210	0.02	N	334890	1000	514 억		1114159	N	N	0	N	00	N
118	20250106	121024	57	100.00	KOSPI		리츠	N	N	N	N		N	4405	-20	5	-0.45	141056425	31999	61.16	4425	4425	4385	5750	3100	4425	4408.15	2.17	0	-11198	4501	4462	4426	4387	4351	4445	4370	514	1325	1000	3090	5	1	51443469	2266	0.00	0.00	08	0.06	0.00	0.00	5580	20240920	-21.06	4120	20241210	6.92	4465	-1.34	20250103	4385	0.46	20250106	5580	-21.06	20240920	4120	6.92	20241210	0.02	N	334890	1000	514 억		1114159	N	N	0	N	00	N
119	20250106	111022	57	100.00	KOSPI		리츠	N	N	N	N		N	4405	-20	5	-0.45	104623715	23724	45.35	4425	4425	4385	5750	3100	4425	4410.04	2.17	0	-7830	4501	4462	4426	4387	4351	4445	4370	514	1325	1000	3090	5	1	51443469	2266	0.00	0.00	08	0.05	0.00	0.00	5580	20240920	-21.06	4120	20241210	6.92	4465	-1.34	20250103	4385	0.46	20250106	5580	-21.06	20240920	4120	6.92	20241210	0.02	N	334890	1000	514 억		1114159	N	N	0	N	00	N
120	20250106	101018	57	100.00	KOSPI		리츠	N	N	N	N		N	4405	-20	5	-0.45	78954895	17888	34.19	4425	4425	4390	5750	3100	4425	4413.85	2.17	0	-5762	4501	4462	4426	4387	4351	4445	4370	514	1325	1000	3090	5	1	51443469	2266	0.00	0.00	08	0.03	0.00	0.00	5580	20240920	-21.06	4120	20241210	6.92	4465	-1.34	20250103	4385	0.46	20250102	5580	-21.06	20240920	4120	6.92	20241210	0.02	N	334890	1000	514 억		1114159	N	N	0	N	00	N
121	20250106	091019	57	100.00	KOSPI		리츠	N	N	N	N		N	4410	-15	5	-0.34	17041575	3866	7.39	4425	4425	4400	5750	3100	4425	4408.06	2.17	0	-546	4501	4462	4426	4387	4351	4445	4370	514	1325	1000	3090	5	1	51443469	2269	0.00	0.00	08	0.01	0.00	0.00	5580	20240920	-20.97	4120	20241210	7.04	4465	-1.23	20250103	4385	0.57	20250102	5580	-20.97	20240920	4120	7.04	20241210	0.02	N	334890	1000	514 억		1114159	N	N	0	N	00	N
122	20250103	161015	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	0	3	0.00	231461055	52315	71.58	4440	4465	4390	5750	3100	4425	4424.37	2.18	0	-6582	4498	4461	4423	4386	4348	4480	4405	514	1325	1000	3090	5	1	51443469	2276	0.00	0.00	08	0.10	0.00	0.00	5580	20240920	-20.70	4120	20241210	7.40	4465	-0.90	20250103	4385	0.91	20250102	5580	-20.70	20240920	4120	7.40	20241210	0.02	N	334890	1000	514 억		1119139	N	N	0	N	00	N
123	20250103	151017	57	100.00	KOSPI		리츠	N	N	N	N		N	4415	-10	5	-0.23	229453850	51861	70.96	4440	4465	4390	5750	3100	4425	4424.40	2.18	0	-6624	4498	4461	4423	4386	4348	4480	4405	514	1325	1000	3090	5	1	51443469	2271	0.00	0.00	08	0.10	0.00	0.00	5580	20240920	-20.88	4120	20241210	7.16	4465	-1.12	20250103	4385	0.68	20250102	5580	-20.88	20240920	4120	7.16	20241210	0.02	N	334890	1000	514 억		1119139	N	N	0	N	00	N
124	20250103	141017	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	-5	5	-0.11	216954450	49033	67.09	4440	4465	4390	5750	3100	4425	4424.66	2.18	0	-4982	4498	4461	4423	4386	4348	4480	4405	514	1325	1000	3090	5	1	51443469	2274	0.00	0.00	08	0.10	0.00	0.00	5580	20240920	-20.79	4120	20241210	7.28	4465	-1.01	20250103	4385	0.80	20250102	5580	-20.79	20240920	4120	7.28	20241210	0.02	N	334890	1000	514 억		1119139	N	N	0	N	00	N
125	20250103	131018	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	-5	5	-0.11	205512395	46442	63.55	4440	4465	4390	5750	3100	4425	4425.14	2.18	0	-3209	4498	4461	4423	4386	4348	4480	4405	514	1325	1000	3090	5	1	51443469	2274	0.00	0.00	08	0.09	0.00	0.00	5580	20240920	-20.79	4120	20241210	7.28	4465	-1.01	20250103	4385	0.80	20250102	5580	-20.79	20240920	4120	7.28	20241210	0.02	N	334890	1000	514 억		1119139	N	N	0	N	00	N
126	20250103	121017	57	100.00	KOSPI		리츠	N	N	N	N		N	4440	15	2	0.34	185149000	41850	57.26	4440	4465	4390	5750	3100	4425	4424.11	2.18	0	-1226	4498	4461	4423	4386	4348	4480	4405	514	1325	1000	3090	5	1	51443469	2284	0.00	0.00	08	0.08	0.00	0.00	5580	20240920	-20.43	4120	20241210	7.77	4465	-0.56	20250103	4385	1.25	20250102	5580	-20.43	20240920	4120	7.77	20241210	0.02	N	334890	1000	514 억		1119139	N	N	0	N	00	N
127	20250103	111017	57	100.00	KOSPI		리츠	N	N	N	N		N	4410	-15	5	-0.34	145580045	32905	45.02	4440	4465	4390	5750	3100	4425	4424.25	2.18	0	-1192	4498	4461	4423	4386	4348	4480	4405	514	1325	1000	3090	5	1	51443469	2269	0.00	0.00	08	0.06	0.00	0.00	5580	20240920	-20.97	4120	20241210	7.04	4465	-1.23	20250103	4385	0.57	20250102	5580	-20.97	20240920	4120	7.04	20241210	0.02	N	334890	1000	514 억		1119139	N	N	0	N	00	N
128	20250103	101015	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	-35	5	-0.79	126642350	28605	39.14	4440	4465	4390	5750	3100	4425	4427.28	2.18	0	-3733	4498	4461	4423	4386	4348	4480	4405	514	1325	1000	3090	5	1	51443469	2258	0.00	0.00	08	0.06	0.00	0.00	5580	20240920	-21.33	4120	20241210	6.55	4465	-1.68	20250103	4385	0.11	20250102	5580	-21.33	20240920	4120	6.55	20241210	0.02	N	334890	1000	514 억		1119139	N	N	0	N	00	N
129	20250103	091017	57	100.00	KOSPI		리츠	N	N	N	N		N	4435	10	2	0.23	16599645	3747	5.13	4440	4450	4425	5750	3100	4425	4430.12	2.18	0	-6	4498	4461	4423	4386	4348	4480	4405	514	1325	1000	3090	5	1	51443469	2282	0.00	0.00	08	0.01	0.00	0.00	5580	20240920	-20.52	4120	20241210	7.65	4460	-0.56	20250102	4385	1.14	20250102	5580	-20.52	20240920	4120	7.65	20241210	0.02	N	334890	1000	514 억		1119139	N	N	0	N	00	N
130	20250102	161005	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	35	2	0.80	322514705	73066	115.72	4390	4460	4385	5700	3075	4390	4414.02	2.14	0	18197	4443	4416	4383	4356	4323	4430	4370	514	1310	1000	3070	5	1	51443469	2276	0.00	0.00	08	0.14	0.00	0.00	5580	20240920	-20.70	4120	20241210	7.40	4460	-0.78	20250102	4385	0.91	20250102	5580	-20.70	20240920	4120	7.40	20241210	0.02	N	334890	1000	514 억		1100509	N	N	0	N	00	N
131	20250102	151007	57	100.00	KOSPI		리츠	N	N	N	N		N	4415	25	2	0.57	318856420	72239	114.41	4390	4460	4385	5700	3075	4390	4413.91	2.14	0	18284	4443	4416	4383	4356	4323	4430	4370	514	1310	1000	3070	5	1	51443469	2271	0.00	0.00	08	0.14	0.00	0.00	5580	20240920	-20.88	4120	20241210	7.16	4460	-1.01	20250102	4385	0.68	20250102	5580	-20.88	20240920	4120	7.16	20241210	0.02	N	334890	1000	514 억		1100509	N	N	0	N	00	N
132	20250102	141004	57	100.00	KOSPI		리츠	N	N	N	N		N	4410	20	2	0.46	279991350	63431	100.46	4390	4460	4385	5700	3075	4390	4414.11	2.14	0	19439	4443	4416	4383	4356	4323	4430	4370	514	1310	1000	3070	5	1	51443469	2269	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-20.97	4120	20241210	7.04	4460	-1.12	20250102	4385	0.57	20250102	5580	-20.97	20240920	4120	7.04	20241210	0.02	N	334890	1000	514 억		1100509	N	N	0	N	00	N
133	20250102	131008	57	100.00	KOSPI		리츠	N	N	N	N		N	4400	10	2	0.23	265215430	60076	95.15	4390	4460	4385	5700	3075	4390	4414.67	2.14	0	19693	4443	4416	4383	4356	4323	4430	4370	514	1310	1000	3070	5	1	51443469	2264	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-21.15	4120	20241210	6.80	4460	-1.35	20250102	4385	0.34	20250102	5580	-21.15	20240920	4120	6.80	20241210	0.02	N	334890	1000	514 억		1100509	N	N	0	N	00	N
134	20250102	121005	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	30	2	0.68	228173370	51684	81.86	4390	4460	4385	5700	3075	4390	4414.78	2.14	0	21388	4443	4416	4383	4356	4323	4430	4370	514	1310	1000	3070	5	1	51443469	2274	0.00	0.00	08	0.10	0.00	0.00	5580	20240920	-20.79	4120	20241210	7.28	4460	-0.90	20250102	4385	0.80	20250102	5580	-20.79	20240920	4120	7.28	20241210	0.02	N	334890	1000	514 억		1100509	N	N	0	N	00	N
135	20250102	110956	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	30	2	0.68	172394715	39105	61.94	4390	4430	4385	5700	3075	4390	4408.51	2.14	0	20508	4443	4416	4383	4356	4323	4430	4370	514	1310	1000	3070	5	1	51443469	2274	0.00	0.00	08	0.08	0.00	0.00	5580	20240920	-20.79	4120	20241210	7.28	4430	-0.23	20250102	4385	0.80	20250102	5580	-20.79	20240920	4120	7.28	20241210	0.02	N	334890	1000	514 억		1100509	N	N	0	N	00	N
136	20250102	101003	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	0	3	0.00	15770215	3592	5.69	4390	4400	4385	5700	3075	4390	4390.37	2.14	0	299	4443	4416	4383	4356	4323	4430	4370	514	1310	1000	3070	5	1	51443469	2258	0.00	0.00	08	0.01	0.00	0.00	5580	20240920	-21.33	4120	20241210	6.55	4400	-0.23	20250102	4385	0.11	20250102	5580	-21.33	20240920	4120	6.55	20241210	0.02	N	334890	1000	514 억		1100509	N	N	0	N	00	N
137	20250102	090953	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	0	3	0.00	0	0	0.00	0	0	0	5700	3075	4390	0.00	2.14	0	0	4443	4416	4383	4356	4323	4430	4370	514	1310	1000	3070	5	1	51443469	2258	0.00	0.00	08	0.00	0.00	0.00	5580	20240920	-21.33	4120	20241210	6.55	0	0.00	0	0	0.00	0	5580	-21.33	20240920	4120	6.55	20241210	0.02	N	334890	1000	514 억		1100509	N	N	0	N	00	N