KissMeData/395400/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	161300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4835	15	2	0.31	556614690	116075	88.22	4820	4845	4750	6260	3375	4820	4795.24	8.16	0	-20967	4933	4876	4838	4781	4743	4857	4762	1364	1440	500	3660	5	1	272788860	13189	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-13.04	3710	20240201	30.32	4955	-2.42	20250121	4430	9.14	20250102	5560	-13.04	20240910	3710	30.32	20240201	0.00	N	395400	500	1363 억		22254061	N	N	143	N	00	N
3	20250124	151300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4800	-20	5	-0.41	520107460	108499	82.46	4820	4845	4750	6260	3375	4820	4793.66	8.16	0	-21981	4933	4876	4838	4781	4743	4857	4762	1364	1440	500	3660	5	1	272788860	13094	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-13.67	3710	20240201	29.38	4955	-3.13	20250121	4430	8.35	20250102	5560	-13.67	20240910	3710	29.38	20240201	0.00	N	395400	500	1363 억		22254061	N	N	167	N	00	N
4	20250124	141258	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4810	-10	5	-0.21	441187045	92051	69.96	4820	4845	4750	6260	3375	4820	4792.85	8.16	0	-18139	4933	4876	4838	4781	4743	4857	4762	1364	1440	500	3660	5	1	272788860	13121	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-13.49	3710	20240201	29.65	4955	-2.93	20250121	4430	8.58	20250102	5560	-13.49	20240910	3710	29.65	20240201	0.00	N	395400	500	1363 억		22254061	N	N	167	N	00	N
5	20250124	131301	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4795	-25	5	-0.52	362799765	75717	57.54	4820	4845	4750	6260	3375	4820	4791.52	8.16	0	-14028	4933	4876	4838	4781	4743	4857	4762	1364	1440	500	3660	5	1	272788860	13080	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-13.76	3710	20240201	29.25	4955	-3.23	20250121	4430	8.24	20250102	5560	-13.76	20240910	3710	29.25	20240201	0.00	N	395400	500	1363 억		22254061	N	N	167	N	00	N
6	20250124	121257	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4795	-25	5	-0.52	279818285	58381	44.37	4820	4845	4750	6260	3375	4820	4792.97	8.16	0	-11079	4933	4876	4838	4781	4743	4857	4762	1364	1440	500	3660	5	1	272788860	13080	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-13.76	3710	20240201	29.25	4955	-3.23	20250121	4430	8.24	20250102	5560	-13.76	20240910	3710	29.25	20240201	0.00	N	395400	500	1363 억		22254061	N	N	167	N	00	N
7	20250124	111258	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4795	-25	5	-0.52	230329735	48060	36.53	4820	4845	4750	6260	3375	4820	4792.55	8.16	0	-7511	4933	4876	4838	4781	4743	4857	4762	1364	1440	500	3660	5	1	272788860	13080	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-13.76	3710	20240201	29.25	4955	-3.23	20250121	4430	8.24	20250102	5560	-13.76	20240910	3710	29.25	20240201	0.00	N	395400	500	1363 억		22254061	N	N	167	N	00	N
8	20250124	101254	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4790	-30	5	-0.62	165548050	34545	26.25	4820	4845	4750	6260	3375	4820	4792.24	8.16	0	-4855	4933	4876	4838	4781	4743	4857	4762	1364	1440	500	3660	5	1	272788860	13067	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-13.85	3710	20240201	29.11	4955	-3.33	20250121	4430	8.13	20250102	5560	-13.85	20240910	3710	29.11	20240201	0.00	N	395400	500	1363 억		22254061	N	N	167	N	00	N
9	20250124	091304	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4825	5	2	0.10	7862560	1630	1.24	4820	4845	4820	6260	3375	4820	4823.66	8.16	0	-961	4933	4876	4838	4781	4743	4857	4762	1364	1440	500	3660	5	1	272788860	13162	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-13.22	3710	20240201	30.05	4955	-2.62	20250121	4430	8.92	20250102	5560	-13.22	20240910	3710	30.05	20240201	0.00	N	395400	500	1363 억		22254061	N	N	167	N	00	N
10	20250123	161253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4820	-30	5	-0.62	636524995	131558	64.21	4855	4895	4800	6300	3395	4850	4838.36	8.16	0	17711	4983	4916	4883	4816	4783	4900	4800	1364	1450	500	3680	5	1	272788860	13148	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-13.31	3710	20240201	29.92	4955	-2.72	20250121	4430	8.80	20250102	5560	-13.31	20240910	3710	29.92	20240201	0.00	N	395400	500	1363 억		22246458	N	N	167	N	00	N
11	20250123	151251	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4825	-25	5	-0.52	590180635	121946	59.52	4855	4895	4800	6300	3395	4850	4839.69	8.16	0	16506	4983	4916	4883	4816	4783	4900	4800	1364	1450	500	3680	5	1	272788860	13162	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-13.22	3710	20240201	30.05	4955	-2.62	20250121	4430	8.92	20250102	5560	-13.22	20240910	3710	30.05	20240201	0.00	N	395400	500	1363 억		22246458	N	N	44	N	00	N
12	20250123	141248	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4835	-15	5	-0.31	516942445	106774	52.11	4855	4895	4800	6300	3395	4850	4841.46	8.16	0	13393	4983	4916	4883	4816	4783	4900	4800	1364	1450	500	3680	5	1	272788860	13189	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-13.04	3710	20240201	30.32	4955	-2.42	20250121	4430	9.14	20250102	5560	-13.04	20240910	3710	30.32	20240201	0.00	N	395400	500	1363 억		22246458	N	N	44	N	00	N
13	20250123	131250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4825	-25	5	-0.52	348802450	71910	35.10	4855	4895	4810	6300	3395	4850	4850.54	8.16	0	8210	4983	4916	4883	4816	4783	4900	4800	1364	1450	500	3680	5	1	272788860	13162	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-13.22	3710	20240201	30.05	4955	-2.62	20250121	4430	8.92	20250102	5560	-13.22	20240910	3710	30.05	20240201	0.00	N	395400	500	1363 억		22246458	N	N	44	N	00	N
14	20250123	121252	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4830	-20	5	-0.41	278568455	57364	28.00	4855	4895	4810	6300	3395	4850	4856.15	8.16	0	5160	4983	4916	4883	4816	4783	4900	4800	1364	1450	500	3680	5	1	272788860	13176	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-13.13	3710	20240201	30.19	4955	-2.52	20250121	4430	9.03	20250102	5560	-13.13	20240910	3710	30.19	20240201	0.00	N	395400	500	1363 억		22246458	N	N	44	N	00	N
15	20250123	111241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4840	-10	5	-0.21	212837215	43755	21.35	4855	4895	4835	6300	3395	4850	4864.29	8.16	0	-38	4983	4916	4883	4816	4783	4900	4800	1364	1450	500	3680	5	1	272788860	13203	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-12.95	3710	20240201	30.46	4955	-2.32	20250121	4430	9.26	20250102	5560	-12.95	20240910	3710	30.46	20240201	0.00	N	395400	500	1363 억		22246458	N	N	44	N	00	N
16	20250123	101250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4870	20	2	0.41	151805680	31173	15.21	4855	4895	4840	6300	3395	4850	4869.78	8.16	0	558	4983	4916	4883	4816	4783	4900	4800	1364	1450	500	3680	5	1	272788860	13285	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-12.41	3710	20240201	31.27	4955	-1.72	20250121	4430	9.93	20250102	5560	-12.41	20240910	3710	31.27	20240201	0.00	N	395400	500	1363 억		22246458	N	N	44	N	00	N
17	20250123	091252	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4890	40	2	0.82	40044455	8241	4.02	4855	4895	4840	6300	3395	4850	4859.17	8.16	0	1114	4983	4916	4883	4816	4783	4900	4800	1364	1450	500	3680	5	1	272788860	13339	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-12.05	3710	20240201	31.81	4955	-1.31	20250121	4430	10.38	20250102	5560	-12.05	20240910	3710	31.81	20240201	0.00	N	395400	500	1363 억		22246458	N	N	44	N	00	N
18	20250122	161242	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4850	-20	5	-0.41	1002300390	204613	67.68	4950	4950	4850	6330	3410	4870	4898.70	8.17	0	-23033	5030	4950	4875	4795	4720	4990	4835	1364	1460	500	3700	5	1	272788860	13230	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-12.77	3710	20240201	30.73	4955	-2.12	20250121	4430	9.48	20250102	5560	-12.77	20240910	3710	30.73	20240201	0.00	N	395400	500	1363 억		22274996	N	N	44	N	00	N
19	20250122	151244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4880	10	2	0.21	879463120	179328	59.31	4950	4950	4870	6330	3410	4870	4904.22	8.17	0	-29516	5030	4950	4875	4795	4720	4990	4835	1364	1460	500	3700	5	1	272788860	13312	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-12.23	3710	20240201	31.54	4955	-1.51	20250121	4430	10.16	20250102	5560	-12.23	20240910	3710	31.54	20240201	0.00	N	395400	500	1363 억		22274996	N	N	99	N	00	N
20	20250122	141241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4900	30	2	0.62	736655520	150096	49.64	4950	4950	4870	6330	3410	4870	4907.90	8.17	0	-27238	5030	4950	4875	4795	4720	4990	4835	1364	1460	500	3700	5	1	272788860	13367	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-11.87	3710	20240201	32.08	4955	-1.11	20250121	4430	10.61	20250102	5560	-11.87	20240910	3710	32.08	20240201	0.00	N	395400	500	1363 억		22274996	N	N	99	N	00	N
21	20250122	131243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4910	40	2	0.82	582125385	118582	39.22	4950	4950	4870	6330	3410	4870	4909.05	8.17	0	-18110	5030	4950	4875	4795	4720	4990	4835	1364	1460	500	3700	5	1	272788860	13394	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-11.69	3710	20240201	32.35	4955	-0.91	20250121	4430	10.84	20250102	5560	-11.69	20240910	3710	32.35	20240201	0.00	N	395400	500	1363 억		22274996	N	N	99	N	00	N
22	20250122	121241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4910	40	2	0.82	469432400	95620	31.63	4950	4950	4870	6330	3410	4870	4909.35	8.17	0	-9911	5030	4950	4875	4795	4720	4990	4835	1364	1460	500	3700	5	1	272788860	13394	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-11.69	3710	20240201	32.35	4955	-0.91	20250121	4430	10.84	20250102	5560	-11.69	20240910	3710	32.35	20240201	0.00	N	395400	500	1363 억		22274996	N	N	99	N	00	N
23	20250122	111243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4905	35	2	0.72	319780170	65123	21.54	4950	4950	4870	6330	3410	4870	4910.40	8.17	0	-8196	5030	4950	4875	4795	4720	4990	4835	1364	1460	500	3700	5	1	272788860	13380	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-11.78	3710	20240201	32.21	4955	-1.01	20250121	4430	10.72	20250102	5560	-11.78	20240910	3710	32.21	20240201	0.00	N	395400	500	1363 억		22274996	N	N	99	N	00	N
24	20250122	101241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4910	40	2	0.82	203990235	41554	13.74	4950	4950	4870	6330	3410	4870	4909.04	8.17	0	-8508	5030	4950	4875	4795	4720	4990	4835	1364	1460	500	3700	5	1	272788860	13394	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-11.69	3710	20240201	32.35	4955	-0.91	20250121	4430	10.84	20250102	5560	-11.69	20240910	3710	32.35	20240201	0.00	N	395400	500	1363 억		22274996	N	N	99	N	00	N
25	20250122	091244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4915	45	2	0.92	40205245	8166	2.70	4950	4950	4900	6330	3410	4870	4923.49	8.17	0	-3581	5030	4950	4875	4795	4720	4990	4835	1364	1460	500	3700	5	1	272788860	13408	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-11.60	3710	20240201	32.48	4955	-0.81	20250121	4430	10.95	20250102	5560	-11.60	20240910	3710	32.48	20240201	0.00	N	395400	500	1363 억		22274996	N	N	99	N	00	N
26	20250121	161233	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4870	30	2	0.62	1478417750	302345	143.55	4800	4955	4800	6290	3390	4840	4889.84	8.16	0	6182	4920	4880	4840	4800	4760	4860	4780	1364	1450	500	3670	5	1	272788860	13285	0.00	0.00	12	0.11	0.00	0.00	5560	20240910	-12.41	3710	20240201	31.27	4955	-1.72	20250121	4430	9.93	20250102	5560	-12.41	20240910	3710	31.27	20240201	0.00	N	395400	500	1363 억		22271434	N	N	99	N	00	N
27	20250121	151236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4895	55	2	1.14	1369518070	280094	132.98	4800	4955	4800	6290	3390	4840	4889.49	8.16	0	20255	4920	4880	4840	4800	4760	4860	4780	1364	1450	500	3670	5	1	272788860	13353	0.00	0.00	12	0.10	0.00	0.00	5560	20240910	-11.96	3710	20240201	31.94	4955	-1.21	20250121	4430	10.50	20250102	5560	-11.96	20240910	3710	31.94	20240201	0.00	N	395400	500	1363 억		22271434	N	N	625	N	00	N
28	20250121	141237	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4895	55	2	1.14	1142137235	233657	110.93	4800	4955	4800	6290	3390	4840	4888.09	8.16	0	22271	4920	4880	4840	4800	4760	4860	4780	1364	1450	500	3670	5	1	272788860	13353	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-11.96	3710	20240201	31.94	4955	-1.21	20250121	4430	10.50	20250102	5560	-11.96	20240910	3710	31.94	20240201	0.00	N	395400	500	1363 억		22271434	N	N	625	N	00	N
29	20250121	131236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4925	85	2	1.76	924965390	189314	89.88	4800	4955	4800	6290	3390	4840	4885.88	8.16	0	31889	4920	4880	4840	4800	4760	4860	4780	1364	1450	500	3670	5	1	272788860	13435	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-11.42	3710	20240201	32.75	4955	-0.61	20250121	4430	11.17	20250102	5560	-11.42	20240910	3710	32.75	20240201	0.00	N	395400	500	1363 억		22271434	N	N	625	N	00	N
30	20250121	121218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4885	45	2	0.93	601487995	123457	58.61	4800	4895	4800	6290	3390	4840	4872.04	8.16	0	20577	4920	4880	4840	4800	4760	4860	4780	1364	1450	500	3670	5	1	272788860	13326	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-12.14	3710	20240201	31.67	4895	-0.20	20250121	4430	10.27	20250102	5560	-12.14	20240910	3710	31.67	20240201	0.00	N	395400	500	1363 억		22271434	N	N	625	N	00	N
31	20250121	111132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4875	35	2	0.72	417976360	85890	40.78	4800	4895	4800	6290	3390	4840	4866.41	8.16	0	28084	4920	4880	4840	4800	4760	4860	4780	1364	1450	500	3670	5	1	272788860	13298	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-12.32	3710	20240201	31.40	4895	-0.41	20250121	4430	10.05	20250102	5560	-12.32	20240910	3710	31.40	20240201	0.00	N	395400	500	1363 억		22271434	N	N	625	N	00	N
32	20250121	101123	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4885	45	2	0.93	296282840	60946	28.94	4800	4895	4800	6290	3390	4840	4861.40	8.16	0	30746	4920	4880	4840	4800	4760	4860	4780	1364	1450	500	3670	5	1	272788860	13326	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-12.14	3710	20240201	31.67	4895	-0.20	20250121	4430	10.27	20250102	5560	-12.14	20240910	3710	31.67	20240201	0.00	N	395400	500	1363 억		22271434	N	N	625	N	00	N
33	20250121	091236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4840	0	3	0.00	32655960	6770	3.21	4800	4840	4800	6290	3390	4840	4823.63	8.16	0	3570	4920	4880	4840	4800	4760	4860	4780	1364	1450	500	3670	5	1	272788860	13203	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-12.95	3710	20240201	30.46	4880	-0.82	20250120	4430	9.26	20250102	5560	-12.95	20240910	3710	30.46	20240201	0.00	N	395400	500	1363 억		22271434	N	N	625	N	00	N
34	20250120	161222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4840	-25	5	-0.51	1019164785	210624	80.64	4865	4880	4800	6320	3410	4865	4838.79	8.20	0	-67878	5048	4956	4778	4686	4508	5002	4732	1364	1455	500	3690	5	1	272788860	13203	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-12.95	3710	20240201	30.46	4880	-0.82	20250120	4430	9.26	20250102	5560	-12.95	20240910	3710	30.46	20240201	0.00	N	395400	500	1363 억		22359549	N	N	625	N	00	N
35	20250120	151236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4840	-25	5	-0.51	985359560	203631	77.96	4865	4880	4800	6320	3410	4865	4838.95	8.20	0	-63952	5048	4956	4778	4686	4508	5002	4732	1364	1455	500	3690	5	1	272788860	13203	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-12.95	3710	20240201	30.46	4880	-0.82	20250120	4430	9.26	20250102	5560	-12.95	20240910	3710	30.46	20240201	0.00	N	395400	500	1363 억		22359549	N	N	25	N	00	N
36	20250120	141233	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4835	-30	5	-0.62	824417400	170344	65.22	4865	4880	4800	6320	3410	4865	4839.72	8.20	0	-48074	5048	4956	4778	4686	4508	5002	4732	1364	1455	500	3690	5	1	272788860	13189	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-13.04	3710	20240201	30.32	4880	-0.92	20250120	4430	9.14	20250102	5560	-13.04	20240910	3710	30.32	20240201	0.00	N	395400	500	1363 억		22359549	N	N	25	N	00	N
37	20250120	131233	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4825	-40	5	-0.82	671344770	138676	53.09	4865	4880	4800	6320	3410	4865	4841.10	8.20	0	-34027	5048	4956	4778	4686	4508	5002	4732	1364	1455	500	3690	5	1	272788860	13162	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-13.22	3710	20240201	30.05	4880	-1.13	20250120	4430	8.92	20250102	5560	-13.22	20240910	3710	30.05	20240201	0.00	N	395400	500	1363 억		22359549	N	N	25	N	00	N
38	20250120	121236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4830	-35	5	-0.72	531543520	109714	42.01	4865	4880	4800	6320	3410	4865	4844.81	8.20	0	-27044	5048	4956	4778	4686	4508	5002	4732	1364	1455	500	3690	5	1	272788860	13176	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-13.13	3710	20240201	30.19	4880	-1.02	20250120	4430	9.03	20250102	5560	-13.13	20240910	3710	30.19	20240201	0.00	N	395400	500	1363 억		22359549	N	N	25	N	00	N
39	20250120	111235	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4825	-40	5	-0.82	409284055	84426	32.32	4865	4880	4800	6320	3410	4865	4847.84	8.20	0	-19958	5048	4956	4778	4686	4508	5002	4732	1364	1455	500	3690	5	1	272788860	13162	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-13.22	3710	20240201	30.05	4880	-1.13	20250120	4430	8.92	20250102	5560	-13.22	20240910	3710	30.05	20240201	0.00	N	395400	500	1363 억		22359549	N	N	25	N	00	N
40	20250120	101234	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4840	-25	5	-0.51	256242860	52700	20.18	4865	4880	4830	6320	3410	4865	4862.29	8.20	0	-5360	5048	4956	4778	4686	4508	5002	4732	1364	1455	500	3690	5	1	272788860	13203	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-12.95	3710	20240201	30.46	4880	-0.82	20250120	4430	9.26	20250102	5560	-12.95	20240910	3710	30.46	20240201	0.00	N	395400	500	1363 억		22359549	N	N	25	N	00	N
41	20250120	091236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4855	-10	5	-0.21	68600785	14114	5.40	4865	4880	4830	6320	3410	4865	4860.48	8.20	0	205	5048	4956	4778	4686	4508	5002	4732	1364	1455	500	3690	5	1	272788860	13244	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-12.68	3710	20240201	30.86	4880	-0.51	20250120	4430	9.59	20250102	5560	-12.68	20240910	3710	30.86	20240201	0.00	N	395400	500	1363 억		22359549	N	N	25	N	00	N
42	20250117	161229	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4865	80	2	1.67	1259699540	261182	138.35	4820	4870	4600	6220	3350	4785	4823.07	8.19	0	-4824	4871	4827	4761	4717	4651	4850	4740	1364	1435	500	3630	5	1	272788860	13271	0.00	0.00	12	0.10	0.00	0.00	5560	20240910	-12.50	3710	20240201	31.13	4870	-0.10	20250117	4430	9.82	20250102	5560	-12.50	20240910	3710	31.13	20240201	0.00	N	395400	500	1363 억		22347897	N	N	25	N	00	N
43	20250117	151225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4870	85	2	1.78	1206502165	250239	132.55	4820	4870	4600	6220	3350	4785	4821.40	8.19	0	-305	4871	4827	4761	4717	4651	4850	4740	1364	1435	500	3630	5	1	272788860	13285	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-12.41	3710	20240201	31.27	4870	0.00	20250117	4430	9.93	20250102	5560	-12.41	20240910	3710	31.27	20240201	0.00	N	395400	500	1363 억		22347897	N	N	10	N	00	N
44	20250117	141233	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4845	60	2	1.25	1020793650	211984	112.29	4820	4855	4600	6220	3350	4785	4815.43	8.19	0	9752	4871	4827	4761	4717	4651	4850	4740	1364	1435	500	3630	5	1	272788860	13217	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-12.86	3710	20240201	30.59	4855	-0.21	20250117	4430	9.37	20250102	5560	-12.86	20240910	3710	30.59	20240201	0.00	N	395400	500	1363 억		22347897	N	N	10	N	00	N
45	20250117	131233	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4840	55	2	1.15	860439330	178894	94.76	4820	4845	4600	6220	3350	4785	4809.77	8.19	0	17864	4871	4827	4761	4717	4651	4850	4740	1364	1435	500	3630	5	1	272788860	13203	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-12.95	3710	20240201	30.46	4845	-0.10	20250117	4430	9.26	20250102	5560	-12.95	20240910	3710	30.46	20240201	0.00	N	395400	500	1363 억		22347897	N	N	10	N	00	N
46	20250117	121234	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4825	40	2	0.84	598837000	124710	66.06	4820	4830	4600	6220	3350	4785	4801.84	8.19	0	11883	4871	4827	4761	4717	4651	4850	4740	1364	1435	500	3630	5	1	272788860	13162	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-13.22	3710	20240201	30.05	4830	-0.10	20250117	4430	8.92	20250102	5560	-13.22	20240910	3710	30.05	20240201	0.00	N	395400	500	1363 억		22347897	N	N	10	N	00	N
47	20250117	111235	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4820	35	2	0.73	506751840	105618	55.95	4820	4825	4600	6220	3350	4785	4797.97	8.19	0	13451	4871	4827	4761	4717	4651	4850	4740	1364	1435	500	3630	5	1	272788860	13148	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-13.31	3710	20240201	29.92	4825	-0.10	20250117	4430	8.80	20250102	5560	-13.31	20240910	3710	29.92	20240201	0.00	N	395400	500	1363 억		22347897	N	N	10	N	00	N
48	20250117	101233	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4805	20	2	0.42	171009680	35618	18.87	4820	4820	4785	6220	3350	4785	4801.22	8.19	0	-12616	4871	4827	4761	4717	4651	4850	4740	1364	1435	500	3630	5	1	272788860	13108	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-13.58	3710	20240201	29.51	4820	-0.31	20250117	4430	8.47	20250102	5560	-13.58	20240910	3710	29.51	20240201	0.00	N	395400	500	1363 억		22347897	N	N	10	N	00	N
49	20250117	091234	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4810	25	2	0.52	14436835	3005	1.59	4820	4820	4785	6220	3350	4785	4804.27	8.19	0	521	4871	4827	4761	4717	4651	4850	4740	1364	1435	500	3630	5	1	272788860	13121	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-13.49	3710	20240201	29.65	4820	-0.21	20250117	4430	8.58	20250102	5560	-13.49	20240910	3710	29.65	20240201	0.00	N	395400	500	1363 억		22347897	N	N	10	N	00	N
50	20250116	161225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4785	85	2	1.81	899904860	188787	121.82	4700	4805	4695	6110	3290	4700	4766.75	8.19	0	30319	4806	4752	4726	4672	4646	4740	4660	1364	1410	500	3570	5	1	272788860	13053	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-13.94	3710	20240201	28.98	4805	-0.42	20250116	4430	8.01	20250102	5560	-13.94	20240910	3710	28.98	20240201	0.00	N	395400	500	1363 억		22331910	N	N	10	N	00	N
51	20250116	151124	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4790	90	2	1.91	838780185	176015	113.58	4700	4805	4695	6110	3290	4700	4765.39	8.19	0	30743	4806	4752	4726	4672	4646	4740	4660	1364	1410	500	3570	5	1	272788860	13067	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-13.85	3710	20240201	29.11	4805	-0.31	20250116	4430	8.13	20250102	5560	-13.85	20240910	3710	29.11	20240201	0.00	N	395400	500	1363 억		22331910	N	N	1969	N	00	N
52	20250116	141229	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4790	90	2	1.91	746099425	156647	101.08	4700	4805	4695	6110	3290	4700	4762.93	8.19	0	32484	4806	4752	4726	4672	4646	4740	4660	1364	1410	500	3570	5	1	272788860	13067	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-13.85	3710	20240201	29.11	4805	-0.31	20250116	4430	8.13	20250102	5560	-13.85	20240910	3710	29.11	20240201	0.00	N	395400	500	1363 억		22331910	N	N	1969	N	00	N
53	20250116	131230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4790	90	2	1.91	724123035	152056	98.12	4700	4805	4695	6110	3290	4700	4762.21	8.19	0	33311	4806	4752	4726	4672	4646	4740	4660	1364	1410	500	3570	5	1	272788860	13067	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-13.85	3710	20240201	29.11	4805	-0.31	20250116	4430	8.13	20250102	5560	-13.85	20240910	3710	29.11	20240201	0.00	N	395400	500	1363 억		22331910	N	N	1969	N	00	N
54	20250116	121229	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4790	90	2	1.91	675976495	142006	91.63	4700	4805	4695	6110	3290	4700	4760.20	8.19	0	32099	4806	4752	4726	4672	4646	4740	4660	1364	1410	500	3570	5	1	272788860	13067	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-13.85	3710	20240201	29.11	4805	-0.31	20250116	4430	8.13	20250102	5560	-13.85	20240910	3710	29.11	20240201	0.00	N	395400	500	1363 억		22331910	N	N	1969	N	00	N
55	20250116	111230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4790	90	2	1.91	486027205	102347	66.04	4700	4795	4695	6110	3290	4700	4748.82	8.19	0	33932	4806	4752	4726	4672	4646	4740	4660	1364	1410	500	3570	5	1	272788860	13067	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-13.85	3710	20240201	29.11	4795	-0.10	20250116	4430	8.13	20250102	5560	-13.85	20240910	3710	29.11	20240201	0.00	N	395400	500	1363 억		22331910	N	N	1969	N	00	N
56	20250116	101232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4755	55	2	1.17	251862560	53252	34.36	4700	4780	4695	6110	3290	4700	4729.64	8.19	0	21480	4806	4752	4726	4672	4646	4740	4660	1364	1410	500	3570	5	1	272788860	12971	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-14.48	3710	20240201	28.17	4785	-0.63	20250113	4430	7.34	20250102	5560	-14.48	20240910	3710	28.17	20240201	0.00	N	395400	500	1363 억		22331910	N	N	1969	N	00	N
57	20250116	091234	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4765	65	2	1.38	141718785	30083	19.41	4700	4780	4695	6110	3290	4700	4710.93	8.19	0	25220	4806	4752	4726	4672	4646	4740	4660	1364	1410	500	3570	5	1	272788860	12998	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-14.30	3710	20240201	28.44	4785	-0.42	20250113	4430	7.56	20250102	5560	-14.30	20240910	3710	28.44	20240201	0.00	N	395400	500	1363 억		22331910	N	N	1969	N	00	N
58	20250115	161226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4700	-20	5	-0.42	737300030	154971	103.42	4720	4780	4700	6130	3305	4720	4757.66	8.18	0	7738	4776	4747	4711	4682	4646	4762	4697	1364	1410	500	3580	5	1	272788860	12821	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-15.47	3710	20240201	26.68	4785	-1.78	20250113	4430	6.09	20250102	5560	-15.47	20240910	3710	26.68	20240201	0.00	N	395400	500	1363 억		22323280	N	N	1969	N	00	N
59	20250115	151227	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4760	40	2	0.85	649391060	136372	91.01	4720	4780	4720	6130	3305	4720	4761.91	8.18	0	1289	4776	4747	4711	4682	4646	4762	4697	1364	1410	500	3580	5	1	272788860	12985	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-14.39	3710	20240201	28.30	4785	-0.52	20250113	4430	7.45	20250102	5560	-14.39	20240910	3710	28.30	20240201	0.00	N	395400	500	1363 억		22323280	N	N	484	N	00	N
60	20250115	141221	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4770	50	2	1.06	569234260	119565	79.80	4720	4780	4720	6130	3305	4720	4760.88	8.18	0	6348	4776	4747	4711	4682	4646	4762	4697	1364	1410	500	3580	5	1	272788860	13012	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-14.21	3710	20240201	28.57	4785	-0.31	20250113	4430	7.67	20250102	5560	-14.21	20240910	3710	28.57	20240201	0.00	N	395400	500	1363 억		22323280	N	N	484	N	00	N
61	20250115	131230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4770	50	2	1.06	471672150	99093	66.13	4720	4780	4720	6130	3305	4720	4759.89	8.18	0	17308	4776	4747	4711	4682	4646	4762	4697	1364	1410	500	3580	5	1	272788860	13012	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-14.21	3710	20240201	28.57	4785	-0.31	20250113	4430	7.67	20250102	5560	-14.21	20240910	3710	28.57	20240201	0.00	N	395400	500	1363 억		22323280	N	N	484	N	00	N
62	20250115	121213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4770	50	2	1.06	408660940	85882	57.32	4720	4780	4720	6130	3305	4720	4758.40	8.18	0	20937	4776	4747	4711	4682	4646	4762	4697	1364	1410	500	3580	5	1	272788860	13012	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-14.21	3710	20240201	28.57	4785	-0.31	20250113	4430	7.67	20250102	5560	-14.21	20240910	3710	28.57	20240201	0.00	N	395400	500	1363 억		22323280	N	N	484	N	00	N
63	20250115	111226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4770	50	2	1.06	306312430	64449	43.01	4720	4780	4720	6130	3305	4720	4752.79	8.18	0	25949	4776	4747	4711	4682	4646	4762	4697	1364	1410	500	3580	5	1	272788860	13012	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-14.21	3710	20240201	28.57	4785	-0.31	20250113	4430	7.67	20250102	5560	-14.21	20240910	3710	28.57	20240201	0.00	N	395400	500	1363 억		22323280	N	N	484	N	00	N
64	20250115	101225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4740	20	2	0.42	110504070	23293	15.55	4720	4760	4720	6130	3305	4720	4744.09	8.18	0	5657	4776	4747	4711	4682	4646	4762	4697	1364	1410	500	3580	5	1	272788860	12930	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-14.75	3710	20240201	27.76	4785	-0.94	20250113	4430	7.00	20250102	5560	-14.75	20240910	3710	27.76	20240201	0.00	N	395400	500	1363 억		22323280	N	N	484	N	00	N
65	20250115	091230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4755	35	2	0.74	34877690	7346	4.90	4720	4760	4720	6130	3305	4720	4747.85	8.18	0	5643	4776	4747	4711	4682	4646	4762	4697	1364	1410	500	3580	5	1	272788860	12971	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-14.48	3710	20240201	28.17	4785	-0.63	20250113	4430	7.34	20250102	5560	-14.48	20240910	3710	28.17	20240201	0.00	N	395400	500	1363 억		22323280	N	N	484	N	00	N
66	20250114	161207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4720	10	2	0.21	708137370	149839	64.81	4710	4740	4675	6120	3300	4710	4725.99	8.19	0	-30195	4850	4780	4715	4645	4580	4747	4612	1364	1410	500	3570	5	1	272788860	12876	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-15.11	3710	20240201	27.22	4785	-1.36	20250113	4430	6.55	20250102	5560	-15.11	20240910	3710	27.22	20240201	0.00	N	395400	500	1363 억		22343946	N	N	484	N	00	N
67	20250114	151225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4725	15	2	0.32	634794155	134325	58.10	4710	4740	4675	6120	3300	4710	4725.81	8.19	0	-24050	4850	4780	4715	4645	4580	4747	4612	1364	1410	500	3570	5	1	272788860	12889	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-15.02	3710	20240201	27.36	4785	-1.25	20250113	4430	6.66	20250102	5560	-15.02	20240910	3710	27.36	20240201	0.00	N	395400	500	1363 억		22343946	N	N	438	N	00	N
68	20250114	141220	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4735	25	2	0.53	511899590	108339	46.86	4710	4740	4675	6120	3300	4710	4724.98	8.19	0	-14137	4850	4780	4715	4645	4580	4747	4612	1364	1410	500	3570	5	1	272788860	12917	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-14.84	3710	20240201	27.63	4785	-1.04	20250113	4430	6.88	20250102	5560	-14.84	20240910	3710	27.63	20240201	0.00	N	395400	500	1363 억		22343946	N	N	438	N	00	N
69	20250114	131219	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4730	20	2	0.42	433305185	91715	39.67	4710	4740	4675	6120	3300	4710	4724.47	8.19	0	-13301	4850	4780	4715	4645	4580	4747	4612	1364	1410	500	3570	5	1	272788860	12903	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-14.93	3710	20240201	27.49	4785	-1.15	20250113	4430	6.77	20250102	5560	-14.93	20240910	3710	27.49	20240201	0.00	N	395400	500	1363 억		22343946	N	N	438	N	00	N
70	20250114	121215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4730	20	2	0.42	349175230	73927	31.97	4710	4740	4675	6120	3300	4710	4723.24	8.19	0	-11162	4850	4780	4715	4645	4580	4747	4612	1364	1410	500	3570	5	1	272788860	12903	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-14.93	3710	20240201	27.49	4785	-1.15	20250113	4430	6.77	20250102	5560	-14.93	20240910	3710	27.49	20240201	0.00	N	395400	500	1363 억		22343946	N	N	438	N	00	N
71	20250114	111213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4735	25	2	0.53	285978655	60583	26.20	4710	4740	4675	6120	3300	4710	4720.44	8.19	0	-9481	4850	4780	4715	4645	4580	4747	4612	1364	1410	500	3570	5	1	272788860	12917	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-14.84	3710	20240201	27.63	4785	-1.04	20250113	4430	6.88	20250102	5560	-14.84	20240910	3710	27.63	20240201	0.00	N	395400	500	1363 억		22343946	N	N	438	N	00	N
72	20250114	101213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4725	15	2	0.32	175153680	37132	16.06	4710	4740	4675	6120	3300	4710	4717.05	8.19	0	-11641	4850	4780	4715	4645	4580	4747	4612	1364	1410	500	3570	5	1	272788860	12889	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-15.02	3710	20240201	27.36	4785	-1.25	20250113	4430	6.66	20250102	5560	-15.02	20240910	3710	27.36	20240201	0.00	N	395400	500	1363 억		22343946	N	N	438	N	00	N
73	20250114	091218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4720	10	2	0.21	10779435	2281	0.99	4710	4735	4700	6120	3300	4710	4725.75	8.19	0	-1576	4850	4780	4715	4645	4580	4747	4612	1364	1410	500	3570	5	1	272788860	12876	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-15.11	3710	20240201	27.22	4785	-1.36	20250113	4430	6.55	20250102	5560	-15.11	20240910	3710	27.22	20240201	0.00	N	395400	500	1363 억		22343946	N	N	438	N	00	N
74	20250113	161200	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4710	-30	5	-0.63	1090174530	230907	82.14	4740	4785	4650	6160	3320	4740	4721.27	8.20	0	7546	4790	4765	4715	4690	4640	4777	4702	1364	1420	500	3600	5	1	272788860	12848	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-15.29	3710	20240201	26.95	4785	-1.57	20250113	4430	6.32	20250102	5560	-15.29	20240910	3710	26.95	20240201	0.00	N	395400	500	1363 억		22363036	N	N	438	N	00	N
75	20250113	151208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4710	-30	5	-0.63	1055126890	223467	79.50	4740	4785	4650	6160	3320	4740	4721.62	8.20	0	6848	4790	4765	4715	4690	4640	4777	4702	1364	1420	500	3600	5	1	272788860	12848	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-15.29	3710	20240201	26.95	4785	-1.57	20250113	4430	6.32	20250102	5560	-15.29	20240910	3710	26.95	20240201	0.00	N	395400	500	1363 억		22363036	N	N	4178	N	00	N
76	20250113	141143	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4725	-15	5	-0.32	876405040	185555	66.01	4740	4785	4650	6160	3320	4740	4723.16	8.20	0	2152	4790	4765	4715	4690	4640	4777	4702	1364	1420	500	3600	5	1	272788860	12889	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-15.02	3710	20240201	27.36	4785	-1.25	20250113	4430	6.66	20250102	5560	-15.02	20240910	3710	27.36	20240201	0.00	N	395400	500	1363 억		22363036	N	N	4178	N	00	N
77	20250113	131149	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4730	-10	5	-0.21	658277675	139377	49.58	4740	4785	4650	6160	3320	4740	4723.00	8.20	0	6609	4790	4765	4715	4690	4640	4777	4702	1364	1420	500	3600	5	1	272788860	12903	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-14.93	3710	20240201	27.49	4785	-1.15	20250113	4430	6.77	20250102	5560	-14.93	20240910	3710	27.49	20240201	0.00	N	395400	500	1363 억		22363036	N	N	4178	N	00	N
78	20250113	121154	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4725	-15	5	-0.32	462655325	97939	34.84	4740	4785	4650	6160	3320	4740	4723.91	8.20	0	10192	4790	4765	4715	4690	4640	4777	4702	1364	1420	500	3600	5	1	272788860	12889	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-15.02	3710	20240201	27.36	4785	-1.25	20250113	4430	6.66	20250102	5560	-15.02	20240910	3710	27.36	20240201	0.00	N	395400	500	1363 억		22363036	N	N	4178	N	00	N
79	20250113	111150	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4730	-10	5	-0.21	360517885	76319	27.15	4740	4785	4650	6160	3320	4740	4723.83	8.20	0	5329	4790	4765	4715	4690	4640	4777	4702	1364	1420	500	3600	5	1	272788860	12903	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-14.93	3710	20240201	27.49	4785	-1.15	20250113	4430	6.77	20250102	5560	-14.93	20240910	3710	27.49	20240201	0.00	N	395400	500	1363 억		22363036	N	N	4178	N	00	N
80	20250113	101151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4730	-10	5	-0.21	200787875	42471	15.11	4740	4785	4650	6160	3320	4740	4727.65	8.20	0	8439	4790	4765	4715	4690	4640	4777	4702	1364	1420	500	3600	5	1	272788860	12903	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-14.93	3710	20240201	27.49	4785	-1.15	20250113	4430	6.77	20250102	5560	-14.93	20240910	3710	27.49	20240201	0.00	N	395400	500	1363 억		22363036	N	N	4178	N	00	N
81	20250113	091157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4755	15	2	0.32	94572675	19928	7.09	4740	4785	4650	6160	3320	4740	4745.72	8.20	0	12023	4790	4765	4715	4690	4640	4777	4702	1364	1420	500	3600	5	1	272788860	12971	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-14.48	3710	20240201	28.17	4785	-0.63	20250113	4430	7.34	20250102	5560	-14.48	20240910	3710	28.17	20240201	0.00	N	395400	500	1363 억		22363036	N	N	4178	N	00	N
82	20250110	161130	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4740	80	2	1.72	1322881365	280980	35.51	4690	4740	4665	6050	3265	4660	4708.09	8.21	0	-113	4856	4757	4651	4552	4446	4705	4500	1364	1390	500	3540	5	1	272788860	12930	0.00	0.00	12	0.10	0.00	0.00	5560	20240910	-14.75	3710	20240201	27.76	4770	-0.63	20250108	4430	7.00	20250102	5560	-14.75	20240910	3710	27.76	20240201	0.00	N	395400	500	1363 억		22403424	N	N	4178	N	00	N
83	20250110	151139	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4740	80	2	1.72	1279614485	271843	34.36	4690	4740	4665	6050	3265	4660	4707.18	8.21	0	4750	4856	4757	4651	4552	4446	4705	4500	1364	1390	500	3540	5	1	272788860	12930	0.00	0.00	12	0.10	0.00	0.00	5560	20240910	-14.75	3710	20240201	27.76	4770	-0.63	20250108	4430	7.00	20250102	5560	-14.75	20240910	3710	27.76	20240201	0.00	N	395400	500	1363 억		22403424	N	N	3242	N	00	N
84	20250110	141145	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4730	70	2	1.50	1124556095	239106	30.22	4690	4730	4665	6050	3265	4660	4703.17	8.21	0	6096	4856	4757	4651	4552	4446	4705	4500	1364	1390	500	3540	5	1	272788860	12903	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-14.93	3710	20240201	27.49	4770	-0.84	20250108	4430	6.77	20250102	5560	-14.93	20240910	3710	27.49	20240201	0.00	N	395400	500	1363 억		22403424	N	N	3242	N	00	N
85	20250110	131145	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4715	55	2	1.18	970531575	206465	26.09	4690	4720	4665	6050	3265	4660	4700.71	8.21	0	-4288	4856	4757	4651	4552	4446	4705	4500	1364	1390	500	3540	5	1	272788860	12862	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-15.20	3710	20240201	27.09	4770	-1.15	20250108	4430	6.43	20250102	5560	-15.20	20240910	3710	27.09	20240201	0.00	N	395400	500	1363 억		22403424	N	N	3242	N	00	N
86	20250110	121147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4715	55	2	1.18	830857165	176828	22.35	4690	4720	4665	6050	3265	4660	4698.67	8.21	0	-14701	4856	4757	4651	4552	4446	4705	4500	1364	1390	500	3540	5	1	272788860	12862	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-15.20	3710	20240201	27.09	4770	-1.15	20250108	4430	6.43	20250102	5560	-15.20	20240910	3710	27.09	20240201	0.00	N	395400	500	1363 억		22403424	N	N	3242	N	00	N
87	20250110	111143	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4710	50	2	1.07	707758190	150684	19.04	4690	4720	4665	6050	3265	4660	4696.97	8.21	0	-22094	4856	4757	4651	4552	4446	4705	4500	1364	1390	500	3540	5	1	272788860	12848	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-15.29	3710	20240201	26.95	4770	-1.26	20250108	4430	6.32	20250102	5560	-15.29	20240910	3710	26.95	20240201	0.00	N	395400	500	1363 억		22403424	N	N	3242	N	00	N
88	20250110	101140	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4710	50	2	1.07	282788145	60319	7.62	4690	4720	4665	6050	3265	4660	4688.21	8.21	0	25796	4856	4757	4651	4552	4446	4705	4500	1364	1390	500	3540	5	1	272788860	12848	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-15.29	3710	20240201	26.95	4770	-1.26	20250108	4430	6.32	20250102	5560	-15.29	20240910	3710	26.95	20240201	0.00	N	395400	500	1363 억		22403424	N	N	3242	N	00	N
89	20250110	091147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4685	25	2	0.54	51460835	10993	1.39	4690	4695	4665	6050	3265	4660	4681.24	8.21	0	3620	4856	4757	4651	4552	4446	4705	4500	1364	1390	500	3540	5	1	272788860	12780	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-15.74	3710	20240201	26.28	4770	-1.78	20250108	4430	5.76	20250102	5560	-15.74	20240910	3710	26.28	20240201	0.00	N	395400	500	1363 억		22403424	N	N	3242	N	00	N
90	20250109	161133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4660	-55	5	-1.17	3641923915	791209	305.87	4715	4750	4545	6120	3305	4715	4602.99	8.17	0	-100971	4851	4782	4701	4632	4551	4817	4667	1364	1405	500	3580	5	1	272788860	12712	0.00	0.00	12	0.29	0.00	0.00	5560	20240910	-16.19	3710	20240201	25.61	4770	-2.31	20250108	4430	5.19	20250102	5560	-16.19	20240910	3710	25.61	20240201	0.00	N	395400	500	1363 억		22296966	N	N	3242	N	00	N
91	20250109	151130	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4630	-85	5	-1.80	3470207365	754285	291.59	4715	4750	4545	6120	3305	4715	4600.66	8.17	0	-93393	4851	4782	4701	4632	4551	4817	4667	1364	1405	500	3580	5	1	272788860	12630	0.00	0.00	12	0.28	0.00	0.00	5560	20240910	-16.73	3710	20240201	24.80	4770	-2.94	20250108	4430	4.51	20250102	5560	-16.73	20240910	3710	24.80	20240201	0.00	N	395400	500	1363 억		22296966	N	N	0	N	00	N
92	20250109	141138	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4605	-110	5	-2.33	2861976475	622719	240.73	4715	4750	4545	6120	3305	4715	4595.94	8.17	0	-70591	4851	4782	4701	4632	4551	4817	4667	1364	1405	500	3580	5	1	272788860	12562	0.00	0.00	12	0.23	0.00	0.00	5560	20240910	-17.18	3710	20240201	24.12	4770	-3.46	20250108	4430	3.95	20250102	5560	-17.18	20240910	3710	24.12	20240201	0.00	N	395400	500	1363 억		22296966	N	N	0	N	00	N
93	20250109	131137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4545	-170	5	-3.61	2209464870	480349	185.69	4715	4750	4545	6120	3305	4715	4599.71	8.17	0	-45061	4851	4782	4701	4632	4551	4817	4667	1364	1405	500	3580	5	1	272788860	12398	0.00	0.00	12	0.18	0.00	0.00	5560	20240910	-18.26	3710	20240201	22.51	4770	-4.72	20250108	4430	2.60	20250102	5560	-18.26	20240910	3710	22.51	20240201	0.00	N	395400	500	1363 억		22296966	N	N	0	N	00	N
94	20250109	121137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4555	-160	5	-3.39	1724686955	373877	144.53	4715	4750	4545	6120	3305	4715	4612.98	8.17	0	-14590	4851	4782	4701	4632	4551	4817	4667	1364	1405	500	3580	5	1	272788860	12426	0.00	0.00	12	0.14	0.00	0.00	5560	20240910	-18.08	3710	20240201	22.78	4770	-4.51	20250108	4430	2.82	20250102	5560	-18.08	20240910	3710	22.78	20240201	0.00	N	395400	500	1363 억		22296966	N	N	0	N	00	N
95	20250109	111142	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4570	-145	5	-3.08	1168939480	252009	97.42	4715	4750	4560	6120	3305	4715	4638.48	8.17	0	-2748	4851	4782	4701	4632	4551	4817	4667	1364	1405	500	3580	5	1	272788860	12466	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-17.81	3710	20240201	23.18	4770	-4.19	20250108	4430	3.16	20250102	5560	-17.81	20240910	3710	23.18	20240201	0.00	N	395400	500	1363 억		22296966	N	N	0	N	00	N
96	20250109	101139	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4650	-65	5	-1.38	486978065	103651	40.07	4715	4750	4645	6120	3305	4715	4698.25	8.17	0	8964	4851	4782	4701	4632	4551	4817	4667	1364	1405	500	3580	5	1	272788860	12685	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-16.37	3710	20240201	25.34	4770	-2.52	20250108	4430	4.97	20250102	5560	-16.37	20240910	3710	25.34	20240201	0.00	N	395400	500	1363 억		22296966	N	N	0	N	00	N
97	20250109	091144	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4725	10	2	0.21	69721435	14734	5.70	4715	4740	4710	6120	3305	4715	4732.01	8.17	0	8825	4851	4782	4701	4632	4551	4817	4667	1364	1405	500	3580	5	1	272788860	12889	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-15.02	3710	20240201	27.36	4770	-0.94	20250108	4430	6.66	20250102	5560	-15.02	20240910	3710	27.36	20240201	0.00	N	395400	500	1363 억		22296966	N	N	0	N	00	N
98	20250108	161127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4715	30	2	0.64	1223530455	258667	130.81	4685	4770	4620	6090	3280	4685	4730.14	8.16	0	60492	4748	4716	4658	4626	4568	4732	4642	1364	1405	500	3560	5	1	272788860	12862	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-15.20	3710	20240201	27.09	4770	-1.15	20250108	4430	6.43	20250102	5560	-15.20	20240910	3710	27.09	20240201	0.00	N	395400	500	1363 억		22265315	N	N	588	N	00	N
99	20250108	151132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4740	55	2	1.17	1127873900	238433	120.58	4685	4770	4620	6090	3280	4685	4730.36	8.16	0	58161	4748	4716	4658	4626	4568	4732	4642	1364	1405	500	3560	5	1	272788860	12930	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-14.75	3710	20240201	27.76	4770	-0.63	20250108	4430	7.00	20250102	5560	-14.75	20240910	3710	27.76	20240201	0.00	N	395400	500	1363 억		22265315	N	N	588	N	00	N
100	20250108	141136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4715	30	2	0.64	979715705	207076	104.72	4685	4770	4620	6090	3280	4685	4731.19	8.16	0	52889	4748	4716	4658	4626	4568	4732	4642	1364	1405	500	3560	5	1	272788860	12862	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-15.20	3710	20240201	27.09	4770	-1.15	20250108	4430	6.43	20250102	5560	-15.20	20240910	3710	27.09	20240201	0.00	N	395400	500	1363 억		22265315	N	N	588	N	00	N
101	20250108	131133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4720	35	2	0.75	909747035	192266	97.23	4685	4770	4620	6090	3280	4685	4731.71	8.16	0	54297	4748	4716	4658	4626	4568	4732	4642	1364	1405	500	3560	5	1	272788860	12876	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-15.11	3710	20240201	27.22	4770	-1.05	20250108	4430	6.55	20250102	5560	-15.11	20240910	3710	27.22	20240201	0.00	N	395400	500	1363 억		22265315	N	N	588	N	00	N
102	20250108	121130	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4735	50	2	1.07	727192890	153655	77.71	4685	4770	4620	6090	3280	4685	4732.63	8.16	0	59965	4748	4716	4658	4626	4568	4732	4642	1364	1405	500	3560	5	1	272788860	12917	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-14.84	3710	20240201	27.63	4770	-0.73	20250108	4430	6.88	20250102	5560	-14.84	20240910	3710	27.63	20240201	0.00	N	395400	500	1363 억		22265315	N	N	588	N	00	N
103	20250108	111132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4760	75	2	1.60	614249615	129879	65.68	4685	4770	4620	6090	3280	4685	4729.40	8.16	0	58356	4748	4716	4658	4626	4568	4732	4642	1364	1405	500	3560	5	1	272788860	12985	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-14.39	3710	20240201	28.30	4770	-0.21	20250108	4430	7.45	20250102	5560	-14.39	20240910	3710	28.30	20240201	0.00	N	395400	500	1363 억		22265315	N	N	588	N	00	N
104	20250108	101132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4755	70	2	1.49	439860140	93175	47.12	4685	4770	4620	6090	3280	4685	4720.80	8.16	0	45016	4748	4716	4658	4626	4568	4732	4642	1364	1405	500	3560	5	1	272788860	12971	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-14.48	3710	20240201	28.17	4770	-0.31	20250108	4430	7.34	20250102	5560	-14.48	20240910	3710	28.17	20240201	0.00	N	395400	500	1363 억		22265315	N	N	588	N	00	N
105	20250108	091132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4685	0	3	0.00	11035385	2356	1.19	4685	4690	4620	6090	3280	4685	4683.95	8.16	0	407	4748	4716	4658	4626	4568	4732	4642	1364	1405	500	3560	5	1	272788860	12780	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-15.74	3710	20240201	26.28	4690	0.00	20250107	4430	5.76	20250102	5560	-15.74	20240910	3710	26.28	20240201	0.00	N	395400	500	1363 억		22265315	N	N	588	N	00	N
106	20250107	161120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4685	70	2	1.52	922644150	197730	71.83	4650	4690	4600	5990	3235	4615	4666.18	8.15	0	58532	4675	4645	4605	4575	4535	4660	4590	1364	1375	500	3500	5	1	272788860	12780	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-15.74	3710	20240201	26.28	4690	-0.11	20250107	4430	5.76	20250102	5560	-15.74	20240910	3710	26.28	20240201	0.00	N	395400	500	1363 억		22230178	N	N	588	N	00	N
107	20250107	151124	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4680	65	2	1.41	862645390	184919	67.18	4650	4690	4600	5990	3235	4615	4664.99	8.15	0	59355	4675	4645	4605	4575	4535	4660	4590	1364	1375	500	3500	5	1	272788860	12767	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-15.83	3710	20240201	26.15	4690	-0.21	20250107	4430	5.64	20250102	5560	-15.83	20240910	3710	26.15	20240201	0.00	N	395400	500	1363 억		22230178	N	N	107	N	00	N
108	20250107	141122	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4675	60	2	1.30	738178660	158301	57.51	4650	4690	4600	5990	3235	4615	4663.13	8.15	0	56603	4675	4645	4605	4575	4535	4660	4590	1364	1375	500	3500	5	1	272788860	12753	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-15.92	3710	20240201	26.01	4690	-0.32	20250107	4430	5.53	20250102	5560	-15.92	20240910	3710	26.01	20240201	0.00	N	395400	500	1363 억		22230178	N	N	107	N	00	N
109	20250107	131122	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4685	70	2	1.52	651298050	139734	50.76	4650	4690	4600	5990	3235	4615	4660.98	8.15	0	51035	4675	4645	4605	4575	4535	4660	4590	1364	1375	500	3500	5	1	272788860	12780	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-15.74	3710	20240201	26.28	4690	-0.11	20250107	4430	5.76	20250102	5560	-15.74	20240910	3710	26.28	20240201	0.00	N	395400	500	1363 억		22230178	N	N	107	N	00	N
110	20250107	121124	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4690	75	2	1.63	567455980	121827	44.26	4650	4690	4600	5990	3235	4615	4657.88	8.15	0	45680	4675	4645	4605	4575	4535	4660	4590	1364	1375	500	3500	5	1	272788860	12794	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-15.65	3710	20240201	26.42	4690	0.00	20250107	4430	5.87	20250102	5560	-15.65	20240910	3710	26.42	20240201	0.00	N	395400	500	1363 억		22230178	N	N	107	N	00	N
111	20250107	111118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4680	65	2	1.41	468115835	100621	36.55	4650	4685	4600	5990	3235	4615	4652.27	8.15	0	40820	4675	4645	4605	4575	4535	4660	4590	1364	1375	500	3500	5	1	272788860	12767	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-15.83	3710	20240201	26.15	4685	-0.11	20250107	4430	5.64	20250102	5560	-15.83	20240910	3710	26.15	20240201	0.00	N	395400	500	1363 억		22230178	N	N	107	N	00	N
112	20250107	101124	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4665	50	2	1.08	317227485	68363	24.84	4650	4680	4600	5990	3235	4615	4640.34	8.15	0	26658	4675	4645	4605	4575	4535	4660	4590	1364	1375	500	3500	5	1	272788860	12726	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-16.10	3710	20240201	25.74	4680	-0.32	20250107	4430	5.30	20250102	5560	-16.10	20240910	3710	25.74	20240201	0.00	N	395400	500	1363 억		22230178	N	N	107	N	00	N
113	20250107	091127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4640	25	2	0.54	25433850	5483	1.99	4650	4650	4620	5990	3235	4615	4638.67	8.15	0	642	4675	4645	4605	4575	4535	4660	4590	1364	1375	500	3500	5	1	272788860	12657	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-16.55	3710	20240201	25.07	4650	-0.22	20250107	4430	4.74	20250102	5560	-16.55	20240910	3710	25.07	20240201	0.00	N	395400	500	1363 억		22230178	N	N	107	N	00	N
114	20250106	161109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4615	45	2	0.98	1269485640	275083	99.50	4570	4635	4565	5940	3200	4570	4614.92	8.13	0	57020	4613	4591	4553	4531	4493	4602	4542	1364	1370	500	3470	5	1	272788860	12589	0.00	0.00	12	0.10	0.00	0.00	5560	20240910	-17.00	3710	20240201	24.39	4635	-0.43	20250106	4430	4.18	20250102	5560	-17.00	20240910	3710	24.39	20240201	0.00	N	395400	500	1363 억		22185822	N	N	107	N	00	N
115	20250106	151109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4635	65	2	1.42	1224285590	265309	95.97	4570	4635	4565	5940	3200	4570	4614.56	8.13	0	59505	4613	4591	4553	4531	4493	4602	4542	1364	1370	500	3470	5	1	272788860	12644	0.00	0.00	12	0.10	0.00	0.00	5560	20240910	-16.64	3710	20240201	24.93	4635	0.00	20250106	4430	4.63	20250102	5560	-16.64	20240910	3710	24.93	20240201	0.00	N	395400	500	1363 억		22185822	N	N	0	N	00	N
116	20250106	141109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4630	60	2	1.31	1073980125	232837	84.22	4570	4630	4565	5940	3200	4570	4612.58	8.13	0	60279	4613	4591	4553	4531	4493	4602	4542	1364	1370	500	3470	5	1	272788860	12630	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-16.73	3710	20240201	24.80	4630	0.00	20250106	4430	4.51	20250102	5560	-16.73	20240910	3710	24.80	20240201	0.00	N	395400	500	1363 억		22185822	N	N	0	N	00	N
117	20250106	131058	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4625	55	2	1.20	954256285	206947	74.86	4570	4630	4565	5940	3200	4570	4611.11	8.13	0	57463	4613	4591	4553	4531	4493	4602	4542	1364	1370	500	3470	5	1	272788860	12616	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-16.82	3710	20240201	24.66	4630	-0.11	20250106	4430	4.40	20250102	5560	-16.82	20240910	3710	24.66	20240201	0.00	N	395400	500	1363 억		22185822	N	N	0	N	00	N
118	20250106	121107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4625	55	2	1.20	824702510	178940	64.73	4570	4630	4565	5940	3200	4570	4608.82	8.13	0	55096	4613	4591	4553	4531	4493	4602	4542	1364	1370	500	3470	5	1	272788860	12616	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-16.82	3710	20240201	24.66	4630	-0.11	20250106	4430	4.40	20250102	5560	-16.82	20240910	3710	24.66	20240201	0.00	N	395400	500	1363 억		22185822	N	N	0	N	00	N
119	20250106	111103	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4615	45	2	0.98	689384995	149686	54.14	4570	4630	4565	5940	3200	4570	4605.54	8.13	0	51259	4613	4591	4553	4531	4493	4602	4542	1364	1370	500	3470	5	1	272788860	12589	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-17.00	3710	20240201	24.39	4630	-0.32	20250106	4430	4.18	20250102	5560	-17.00	20240910	3710	24.39	20240201	0.00	N	395400	500	1363 억		22185822	N	N	0	N	00	N
120	20250106	101059	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4610	40	2	0.88	154798460	33667	12.18	4570	4615	4565	5940	3200	4570	4597.93	8.13	0	7076	4613	4591	4553	4531	4493	4602	4542	1364	1370	500	3470	5	1	272788860	12576	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-17.09	3710	20240201	24.26	4615	-0.11	20250106	4430	4.06	20250102	5560	-17.09	20240910	3710	24.26	20240201	0.00	N	395400	500	1363 억		22185822	N	N	0	N	00	N
121	20250106	091100	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4570	0	3	0.00	12642750	2766	1.00	4570	4580	4565	5940	3200	4570	4570.77	8.13	0	-44	4613	4591	4553	4531	4493	4602	4542	1364	1370	500	3470	5	1	272788860	12466	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-17.81	3710	20240201	23.18	4580	-0.22	20250106	4430	3.16	20250102	5560	-17.81	20240910	3710	23.18	20240201	0.00	N	395400	500	1363 억		22185822	N	N	0	N	00	N
122	20250103	161054	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4570	60	2	1.33	915260225	200846	126.10	4515	4575	4515	5860	3160	4510	4557.02	8.15	0	-37185	4630	4570	4500	4440	4370	4600	4470	1364	1350	500	3420	5	1	272788860	12466	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-17.81	3710	20240201	23.18	4575	-0.11	20250103	4430	3.16	20250102	5560	-17.81	20240910	3710	23.18	20240201	0.00	N	395400	500	1363 억		22239017	N	N	14	N	00	N
123	20250103	151058	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4565	55	2	1.22	850650355	186698	117.22	4515	4575	4515	5860	3160	4510	4556.29	8.15	0	-32852	4630	4570	4500	4440	4370	4600	4470	1364	1350	500	3420	5	1	272788860	12453	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-17.90	3710	20240201	23.05	4575	-0.22	20250103	4430	3.05	20250102	5560	-17.90	20240910	3710	23.05	20240201	0.00	N	395400	500	1363 억		22239017	N	N	14	N	00	N
124	20250103	141058	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4540	30	2	0.67	677226845	148599	93.30	4515	4575	4515	5860	3160	4510	4557.41	8.15	0	-22132	4630	4570	4500	4440	4370	4600	4470	1364	1350	500	3420	5	1	272788860	12385	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-18.35	3710	20240201	22.37	4575	-0.77	20250103	4430	2.48	20250102	5560	-18.35	20240910	3710	22.37	20240201	0.00	N	395400	500	1363 억		22239017	N	N	14	N	00	N
125	20250103	131058	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4570	60	2	1.33	529385140	116106	72.90	4515	4575	4515	5860	3160	4510	4559.50	8.15	0	-11183	4630	4570	4500	4440	4370	4600	4470	1364	1350	500	3420	5	1	272788860	12466	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-17.81	3710	20240201	23.18	4575	-0.11	20250103	4430	3.16	20250102	5560	-17.81	20240910	3710	23.18	20240201	0.00	N	395400	500	1363 억		22239017	N	N	14	N	00	N
126	20250103	121057	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4565	55	2	1.22	466533410	102339	64.25	4515	4575	4515	5860	3160	4510	4558.71	8.15	0	-8492	4630	4570	4500	4440	4370	4600	4470	1364	1350	500	3420	5	1	272788860	12453	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-17.90	3710	20240201	23.05	4575	-0.22	20250103	4430	3.05	20250102	5560	-17.90	20240910	3710	23.05	20240201	0.00	N	395400	500	1363 억		22239017	N	N	14	N	00	N
127	20250103	111058	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4560	50	2	1.11	391649430	85938	53.96	4515	4575	4515	5860	3160	4510	4557.35	8.15	0	-5976	4630	4570	4500	4440	4370	4600	4470	1364	1350	500	3420	5	1	272788860	12439	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-17.99	3710	20240201	22.91	4575	-0.33	20250103	4430	2.93	20250102	5560	-17.99	20240910	3710	22.91	20240201	0.00	N	395400	500	1363 억		22239017	N	N	14	N	00	N
128	20250103	101055	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4570	60	2	1.33	210326335	46150	28.97	4515	4575	4515	5860	3160	4510	4557.45	8.15	0	2049	4630	4570	4500	4440	4370	4600	4470	1364	1350	500	3420	5	1	272788860	12466	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-17.81	3710	20240201	23.18	4575	-0.11	20250103	4430	3.16	20250102	5560	-17.81	20240910	3710	23.18	20240201	0.00	N	395400	500	1363 억		22239017	N	N	14	N	00	N
129	20250103	091057	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4550	40	2	0.89	43970535	9676	6.07	4515	4550	4515	5860	3160	4510	4544.29	8.15	0	3786	4630	4570	4500	4440	4370	4600	4470	1364	1350	500	3420	5	1	272788860	12412	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-18.17	3710	20240201	22.64	4560	-0.22	20250102	4430	2.71	20250102	5560	-18.17	20240910	3710	22.64	20240201	0.00	N	395400	500	1363 억		22239017	N	N	14	N	00	N
130	20250102	161044	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4510	85	2	1.92	719824275	159277	33.95	4430	4560	4430	5750	3100	4425	4519.32	8.16	0	-9680	4658	4541	4478	4361	4298	4510	4330	1364	1325	500	3360	5	1	272788860	12303	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-18.88	3710	20240201	21.56	4560	-1.10	20250102	4430	1.81	20250102	5560	-18.88	20240910	3710	21.56	20240201	0.00	N	395400	500	1363 억		22271948	N	N	14	N	00	N
131	20250102	151047	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4520	95	2	2.15	685793440	151736	32.35	4430	4560	4430	5750	3100	4425	4519.65	8.16	0	-6620	4658	4541	4478	4361	4298	4510	4330	1364	1325	500	3360	5	1	272788860	12330	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-18.71	3710	20240201	21.83	4560	-0.88	20250102	4430	2.03	20250102	5560	-18.71	20240910	3710	21.83	20240201	0.00	N	395400	500	1363 억		22271948	N	N	523	N	00	N
132	20250102	141044	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4510	85	2	1.92	592405140	131042	27.93	4430	4560	4430	5750	3100	4425	4520.73	8.16	0	-2424	4658	4541	4478	4361	4298	4510	4330	1364	1325	500	3360	5	1	272788860	12303	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-18.88	3710	20240201	21.56	4560	-1.10	20250102	4430	1.81	20250102	5560	-18.88	20240910	3710	21.56	20240201	0.00	N	395400	500	1363 억		22271948	N	N	523	N	00	N
133	20250102	131048	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4510	85	2	1.92	554319355	122592	26.13	4430	4560	4430	5750	3100	4425	4521.66	8.16	0	-401	4658	4541	4478	4361	4298	4510	4330	1364	1325	500	3360	5	1	272788860	12303	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-18.88	3710	20240201	21.56	4560	-1.10	20250102	4430	1.81	20250102	5560	-18.88	20240910	3710	21.56	20240201	0.00	N	395400	500	1363 억		22271948	N	N	523	N	00	N
134	20250102	121044	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4525	100	2	2.26	412725590	91315	19.47	4430	4560	4430	5750	3100	4425	4519.80	8.16	0	12938	4658	4541	4478	4361	4298	4510	4330	1364	1325	500	3360	5	1	272788860	12344	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-18.62	3710	20240201	21.97	4560	-0.77	20250102	4430	2.14	20250102	5560	-18.62	20240910	3710	21.97	20240201	0.00	N	395400	500	1363 억		22271948	N	N	523	N	00	N
135	20250102	111036	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4545	120	2	2.71	287524755	63750	13.59	4430	4560	4430	5750	3100	4425	4510.19	8.16	0	11114	4658	4541	4478	4361	4298	4510	4330	1364	1325	500	3360	5	1	272788860	12398	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-18.26	3710	20240201	22.51	4560	-0.33	20250102	4430	2.60	20250102	5560	-18.26	20240910	3710	22.51	20240201	0.00	N	395400	500	1363 억		22271948	N	N	523	N	00	N
136	20250102	101042	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4510	85	2	1.92	101743100	22775	4.85	4430	4540	4430	5750	3100	4425	4467.32	8.16	0	-2671	4658	4541	4478	4361	4298	4510	4330	1364	1325	500	3360	5	1	272788860	12303	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-18.88	3710	20240201	21.56	4540	-0.66	20250102	4430	1.81	20250102	5560	-18.88	20240910	3710	21.56	20240201	0.00	N	395400	500	1363 억		22271948	N	N	523	N	00	N
137	20250102	091032	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4425	0	3	0.00	0	0	0.00	0	0	0	5750	3100	4425	0.00	8.16	0	0	4658	4541	4478	4361	4298	4510	4330	1364	1325	500	3360	5	1	272788860	12071	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-20.41	3710	20240201	19.27	0	0.00	0	0	0.00	0	5560	-20.41	20240910	3710	19.27	20240201	0.00	N	395400	500	1363 억		22271948	N	N	523	N	00	N