KissMeData/357430/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	161232	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1490	1	2	0.07	65377061	43904	204.11	1487	1494	1483	1935	1043	1489	1487.62	0.50	0	762	1505	1496	1491	1482	1477	1501	1487	305	446	1000	1040	1	1	30505307	455	0.00	0.00	09	0.14	0.00	0.00	3098	20240327	-51.90	1483	20250124	0.47	1534	-2.87	20250102	1483	0.47	20250124	3150	-52.70	20240327	1483	0.47	20250124	0.00	N	357430	1000	305 억		153125	N	N	0	N	00	N
3	20250124	151233	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1492	3	2	0.20	49803126	33481	155.65	1487	1494	1483	1935	1043	1489	1487.50	0.50	0	792	1505	1496	1491	1482	1477	1501	1487	305	446	1000	1040	1	1	30505307	455	0.00	0.00	09	0.11	0.00	0.00	3098	20240327	-51.84	1483	20250124	0.61	1534	-2.74	20250102	1483	0.61	20250124	3150	-52.63	20240327	1483	0.61	20250124	0.00	N	357430	1000	305 억		153125	N	N	0	N	00	N
4	20250124	141230	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1492	3	2	0.20	48765799	32785	152.42	1487	1494	1483	1935	1043	1489	1487.44	0.50	0	792	1505	1496	1491	1482	1477	1501	1487	305	446	1000	1040	1	1	30505307	455	0.00	0.00	09	0.11	0.00	0.00	3098	20240327	-51.84	1483	20250124	0.61	1534	-2.74	20250102	1483	0.61	20250124	3150	-52.63	20240327	1483	0.61	20250124	0.00	N	357430	1000	305 억		153125	N	N	0	N	00	N
5	20250124	131234	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1492	3	2	0.20	48384132	32529	151.23	1487	1494	1483	1935	1043	1489	1487.42	0.50	0	859	1505	1496	1491	1482	1477	1501	1487	305	446	1000	1040	1	1	30505307	455	0.00	0.00	09	0.11	0.00	0.00	3098	20240327	-51.84	1483	20250124	0.61	1534	-2.74	20250102	1483	0.61	20250124	3150	-52.63	20240327	1483	0.61	20250124	0.00	N	357430	1000	305 억		153125	N	N	0	N	00	N
6	20250124	121229	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1490	1	2	0.07	45950191	30896	143.64	1487	1494	1483	1935	1043	1489	1487.25	0.50	0	916	1505	1496	1491	1482	1477	1501	1487	305	446	1000	1040	1	1	30505307	455	0.00	0.00	09	0.10	0.00	0.00	3098	20240327	-51.90	1483	20250124	0.47	1534	-2.87	20250102	1483	0.47	20250124	3150	-52.70	20240327	1483	0.47	20250124	0.00	N	357430	1000	305 억		153125	N	N	0	N	00	N
7	20250124	111230	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1491	2	2	0.13	44893813	30187	140.34	1487	1494	1483	1935	1043	1489	1487.19	0.50	0	916	1505	1496	1491	1482	1477	1501	1487	305	446	1000	1040	1	1	30505307	455	0.00	0.00	09	0.10	0.00	0.00	3098	20240327	-51.87	1483	20250124	0.54	1534	-2.80	20250102	1483	0.54	20250124	3150	-52.67	20240327	1483	0.54	20250124	0.00	N	357430	1000	305 억		153125	N	N	0	N	00	N
8	20250124	101227	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1493	4	2	0.27	28466056	19153	89.04	1487	1493	1483	1935	1043	1489	1486.25	0.50	0	785	1505	1496	1491	1482	1477	1501	1487	305	446	1000	1040	1	1	30505307	455	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-51.81	1483	20250124	0.67	1534	-2.67	20250102	1483	0.67	20250124	3150	-52.60	20240327	1483	0.67	20250124	0.00	N	357430	1000	305 억		153125	N	N	0	N	00	N
9	20250124	091236	57	100.00	KOSPI		리츠	N	N	N	N		N	1484	-5	5	-0.34	10409894	7009	32.58	1487	1493	1484	1935	1043	1489	1485.22	0.50	0	1786	1505	1496	1491	1482	1477	1501	1487	305	446	1000	1040	1	1	30505307	453	0.00	0.00	09	0.02	0.00	0.00	3098	20240327	-52.10	1483	20250122	0.07	1534	-3.26	20250102	1483	0.07	20250122	3150	-52.89	20240327	1483	0.07	20250122	0.00	N	357430	1000	305 억		153125	N	N	0	N	00	N
10	20250123	161226	57	100.00	KOSPI		리츠	N	N	N	N		N	1489	-6	5	-0.40	32053146	21506	33.81	1488	1500	1486	1943	1047	1495	1490.43	0.51	0	-2998	1519	1507	1495	1483	1471	1501	1477	305	448	1000	1040	1	1	30505307	454	0.00	0.00	09	0.07	0.00	0.00	3098	20240327	-51.94	1483	20250122	0.40	1534	-2.93	20250102	1483	0.40	20250122	3150	-52.73	20240327	1483	0.40	20250122	0.00	N	357430	1000	305 억		156089	N	N	0	N	00	N
11	20250123	151223	57	100.00	KOSPI		리츠	N	N	N	N		N	1490	-5	5	-0.33	31816395	21347	33.56	1488	1500	1486	1943	1047	1495	1490.44	0.51	0	-2839	1519	1507	1495	1483	1471	1501	1477	305	448	1000	1040	1	1	30505307	455	0.00	0.00	09	0.07	0.00	0.00	3098	20240327	-51.90	1483	20250122	0.47	1534	-2.87	20250102	1483	0.47	20250122	3150	-52.70	20240327	1483	0.47	20250122	0.00	N	357430	1000	305 억		156089	N	N	0	N	00	N
12	20250123	141224	57	100.00	KOSPI		리츠	N	N	N	N		N	1489	-6	5	-0.40	27930066	18739	29.46	1488	1500	1486	1943	1047	1495	1490.48	0.51	0	-2230	1519	1507	1495	1483	1471	1501	1477	305	448	1000	1040	1	1	30505307	454	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-51.94	1483	20250122	0.40	1534	-2.93	20250102	1483	0.40	20250122	3150	-52.73	20240327	1483	0.40	20250122	0.00	N	357430	1000	305 억		156089	N	N	0	N	00	N
13	20250123	131223	57	100.00	KOSPI		리츠	N	N	N	N		N	1489	-6	5	-0.40	27653115	18553	29.16	1488	1500	1486	1943	1047	1495	1490.49	0.51	0	-2047	1519	1507	1495	1483	1471	1501	1477	305	448	1000	1040	1	1	30505307	454	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-51.94	1483	20250122	0.40	1534	-2.93	20250102	1483	0.40	20250122	3150	-52.73	20240327	1483	0.40	20250122	0.00	N	357430	1000	305 억		156089	N	N	0	N	00	N
14	20250123	121225	57	100.00	KOSPI		리츠	N	N	N	N		N	1487	-8	5	-0.54	21880142	14680	23.08	1488	1500	1486	1943	1047	1495	1490.47	0.51	0	-1875	1519	1507	1495	1483	1471	1501	1477	305	448	1000	1040	1	1	30505307	454	0.00	0.00	09	0.05	0.00	0.00	3098	20240327	-52.00	1483	20250122	0.27	1534	-3.06	20250102	1483	0.27	20250122	3150	-52.79	20240327	1483	0.27	20250122	0.00	N	357430	1000	305 억		156089	N	N	0	N	00	N
15	20250123	111214	57	100.00	KOSPI		리츠	N	N	N	N		N	1490	-5	5	-0.33	16681020	11187	17.58	1488	1500	1486	1943	1047	1495	1491.11	0.51	0	-1478	1519	1507	1495	1483	1471	1501	1477	305	448	1000	1040	1	1	30505307	455	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-51.90	1483	20250122	0.47	1534	-2.87	20250102	1483	0.47	20250122	3150	-52.70	20240327	1483	0.47	20250122	0.00	N	357430	1000	305 억		156089	N	N	0	N	00	N
16	20250123	101223	57	100.00	KOSPI		리츠	N	N	N	N		N	1496	1	2	0.07	5393792	3620	5.69	1488	1500	1486	1943	1047	1495	1490.00	0.51	0	-1122	1519	1507	1495	1483	1471	1501	1477	305	448	1000	1040	1	1	30505307	456	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-51.71	1483	20250122	0.88	1534	-2.48	20250102	1483	0.88	20250122	3150	-52.51	20240327	1483	0.88	20250122	0.00	N	357430	1000	305 억		156089	N	N	0	N	00	N
17	20250123	091225	57	100.00	KOSPI		리츠	N	N	N	N		N	1500	5	2	0.33	3528670	2370	3.73	1488	1500	1486	1943	1047	1495	1488.89	0.51	0	-301	1519	1507	1495	1483	1471	1501	1477	305	448	1000	1040	1	1	30505307	458	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-51.58	1483	20250122	1.15	1534	-2.22	20250102	1483	1.15	20250122	3150	-52.38	20240327	1483	1.15	20250122	0.00	N	357430	1000	305 억		156089	N	N	0	N	00	N
18	20250122	161215	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1495	-6	5	-0.40	94831688	63617	123.43	1505	1507	1483	1951	1051	1501	1490.67	0.52	0	-1105	1527	1514	1502	1489	1477	1520	1495	305	450	1000	1050	1	1	30505307	456	0.00	0.00	09	0.21	0.00	0.00	3098	20240327	-51.74	1483	20250122	0.81	1534	-2.54	20250102	1483	0.81	20250122	3150	-52.54	20240327	1483	0.81	20250122	0.00	N	357430	1000	305 억		157194	N	N	0	N	00	N
19	20250122	151217	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1490	-11	5	-0.73	88579293	59418	115.28	1505	1507	1483	1951	1051	1501	1490.78	0.52	0	-727	1527	1514	1502	1489	1477	1520	1495	305	450	1000	1050	1	1	30505307	455	0.00	0.00	09	0.19	0.00	0.00	3098	20240327	-51.90	1483	20250122	0.47	1534	-2.87	20250102	1483	0.47	20250122	3150	-52.70	20240327	1483	0.47	20250122	0.00	N	357430	1000	305 억		157194	N	N	0	N	00	N
20	20250122	141214	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1492	-9	5	-0.60	77883563	52240	101.36	1505	1507	1483	1951	1051	1501	1490.88	0.52	0	-283	1527	1514	1502	1489	1477	1520	1495	305	450	1000	1050	1	1	30505307	455	0.00	0.00	09	0.17	0.00	0.00	3098	20240327	-51.84	1483	20250122	0.61	1534	-2.74	20250102	1483	0.61	20250122	3150	-52.63	20240327	1483	0.61	20250122	0.00	N	357430	1000	305 억		157194	N	N	0	N	00	N
21	20250122	131215	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1491	-10	5	-0.67	77287067	51840	100.58	1505	1507	1483	1951	1051	1501	1490.88	0.52	0	-304	1527	1514	1502	1489	1477	1520	1495	305	450	1000	1050	1	1	30505307	455	0.00	0.00	09	0.17	0.00	0.00	3098	20240327	-51.87	1483	20250122	0.54	1534	-2.80	20250102	1483	0.54	20250122	3150	-52.67	20240327	1483	0.54	20250122	0.00	N	357430	1000	305 억		157194	N	N	0	N	00	N
22	20250122	121214	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1493	-8	5	-0.53	76732619	51468	99.86	1505	1507	1483	1951	1051	1501	1490.88	0.52	0	-304	1527	1514	1502	1489	1477	1520	1495	305	450	1000	1050	1	1	30505307	455	0.00	0.00	09	0.17	0.00	0.00	3098	20240327	-51.81	1483	20250122	0.67	1534	-2.67	20250102	1483	0.67	20250122	3150	-52.60	20240327	1483	0.67	20250122	0.00	N	357430	1000	305 억		157194	N	N	0	N	00	N
23	20250122	111216	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1489	-12	5	-0.80	71901053	48229	93.57	1505	1507	1483	1951	1051	1501	1490.83	0.52	0	-322	1527	1514	1502	1489	1477	1520	1495	305	450	1000	1050	1	1	30505307	454	0.00	0.00	09	0.16	0.00	0.00	3098	20240327	-51.94	1483	20250122	0.40	1534	-2.93	20250102	1483	0.40	20250122	3150	-52.73	20240327	1483	0.40	20250122	0.00	N	357430	1000	305 억		157194	N	N	0	N	00	N
24	20250122	101214	57	100.00	KOSPI		리츠	N	N	N	N		N	1491	-10	5	-0.67	39448172	26405	51.23	1505	1507	1488	1951	1051	1501	1493.97	0.52	0	-223	1527	1514	1502	1489	1477	1520	1495	305	450	1000	1050	1	1	30505307	455	0.00	0.00	09	0.09	0.00	0.00	3098	20240327	-51.87	1486	20250102	0.34	1534	-2.80	20250102	1486	0.34	20250102	3150	-52.67	20240327	1486	0.34	20250102	0.00	N	357430	1000	305 억		157194	N	N	0	N	00	N
25	20250122	091217	57	100.00	KOSPI		리츠	N	N	N	N		N	1505	4	2	0.27	76755	51	0.10	1505	1505	1505	1951	1051	1501	1505.00	0.52	0	-31	1527	1514	1502	1489	1477	1520	1495	305	450	1000	1050	1	1	30505307	459	0.00	0.00	09	0.00	0.00	0.00	3098	20240327	-51.42	1486	20250102	1.28	1534	-1.89	20250102	1486	1.28	20250102	3150	-52.22	20240327	1486	1.28	20250102	0.00	N	357430	1000	305 억		157194	N	N	0	N	00	N
26	20250121	161206	57	100.00	KOSPI		리츠	N	N	N	N		N	1501	0	3	0.00	77186038	51531	142.50	1500	1515	1490	1951	1051	1501	1497.86	0.52	0	-2696	1517	1508	1504	1495	1491	1507	1494	305	450	1000	1050	1	1	30505307	458	0.00	0.00	09	0.17	0.00	0.00	3098	20240327	-51.55	1486	20250102	1.01	1534	-2.15	20250102	1486	1.01	20250102	3150	-52.35	20240327	1486	1.01	20250102	0.00	N	357430	1000	305 억		159890	N	N	0	N	00	N
27	20250121	151209	57	100.00	KOSPI		리츠	N	N	N	N		N	1509	8	2	0.53	74245569	49572	137.08	1500	1515	1490	1951	1051	1501	1497.73	0.52	0	-2492	1517	1508	1504	1495	1491	1507	1494	305	450	1000	1050	1	1	30505307	460	0.00	0.00	09	0.16	0.00	0.00	3098	20240327	-51.29	1486	20250102	1.55	1534	-1.63	20250102	1486	1.55	20250102	3150	-52.10	20240327	1486	1.55	20250102	0.00	N	357430	1000	305 억		159890	N	N	0	N	00	N
28	20250121	141210	57	100.00	KOSPI		리츠	N	N	N	N		N	1503	2	2	0.13	63171952	42196	116.68	1500	1515	1490	1951	1051	1501	1497.11	0.52	0	-2450	1517	1508	1504	1495	1491	1507	1494	305	450	1000	1050	1	1	30505307	458	0.00	0.00	09	0.14	0.00	0.00	3098	20240327	-51.48	1486	20250102	1.14	1534	-2.02	20250102	1486	1.14	20250102	3150	-52.29	20240327	1486	1.14	20250102	0.00	N	357430	1000	305 억		159890	N	N	0	N	00	N
29	20250121	131209	57	100.00	KOSPI		리츠	N	N	N	N		N	1504	3	2	0.20	55728562	37242	102.98	1500	1510	1490	1951	1051	1501	1496.39	0.52	0	-3159	1517	1508	1504	1495	1491	1507	1494	305	450	1000	1050	1	1	30505307	459	0.00	0.00	09	0.12	0.00	0.00	3098	20240327	-51.45	1486	20250102	1.21	1534	-1.96	20250102	1486	1.21	20250102	3150	-52.25	20240327	1486	1.21	20250102	0.00	N	357430	1000	305 억		159890	N	N	0	N	00	N
30	20250121	121151	57	100.00	KOSPI		리츠	N	N	N	N		N	1500	-1	5	-0.07	49310872	32971	91.17	1500	1501	1490	1951	1051	1501	1495.58	0.52	0	-3035	1517	1508	1504	1495	1491	1507	1494	305	450	1000	1050	1	1	30505307	458	0.00	0.00	09	0.11	0.00	0.00	3098	20240327	-51.58	1486	20250102	0.94	1534	-2.22	20250102	1486	0.94	20250102	3150	-52.38	20240327	1486	0.94	20250102	0.00	N	357430	1000	305 억		159890	N	N	0	N	00	N
31	20250121	111107	57	100.00	KOSPI		리츠	N	N	N	N		N	1492	-9	5	-0.60	37157006	24863	68.75	1500	1500	1490	1951	1051	1501	1494.47	0.52	0	-2615	1517	1508	1504	1495	1491	1507	1494	305	450	1000	1050	1	1	30505307	455	0.00	0.00	09	0.08	0.00	0.00	3098	20240327	-51.84	1486	20250102	0.40	1534	-2.74	20250102	1486	0.40	20250102	3150	-52.63	20240327	1486	0.40	20250102	0.00	N	357430	1000	305 억		159890	N	N	0	N	00	N
32	20250121	101059	57	100.00	KOSPI		리츠	N	N	N	N		N	1491	-10	5	-0.67	34525555	23098	63.87	1500	1500	1491	1951	1051	1501	1494.74	0.52	0	-2392	1517	1508	1504	1495	1491	1507	1494	305	450	1000	1050	1	1	30505307	455	0.00	0.00	09	0.08	0.00	0.00	3098	20240327	-51.87	1486	20250102	0.34	1534	-2.80	20250102	1486	0.34	20250102	3150	-52.67	20240327	1486	0.34	20250102	0.00	N	357430	1000	305 억		159890	N	N	0	N	00	N
33	20250121	091210	57	100.00	KOSPI		리츠	N	N	N	N		N	1496	-5	5	-0.33	4952067	3307	9.14	1500	1500	1495	1951	1051	1501	1497.45	0.52	0	-1203	1517	1508	1504	1495	1491	1507	1494	305	450	1000	1050	1	1	30505307	456	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-51.71	1486	20250102	0.67	1534	-2.48	20250102	1486	0.67	20250102	3150	-52.51	20240327	1486	0.67	20250102	0.00	N	357430	1000	305 억		159890	N	N	0	N	00	N
34	20250120	161156	57	100.00	KOSPI		리츠	N	N	N	N		N	1501	-4	5	-0.27	54195674	36063	124.32	1513	1513	1500	1956	1054	1505	1502.81	0.53	0	-1195	1514	1509	1506	1501	1498	1508	1500	305	451	1000	1050	1	1	30505307	458	0.00	0.00	09	0.12	0.00	0.00	3098	20240327	-51.55	1486	20250102	1.01	1534	-2.15	20250102	1486	1.01	20250102	3150	-52.35	20240327	1486	1.01	20250102	0.00	N	357430	1000	305 억		161032	N	N	0	N	00	N
35	20250120	151209	57	100.00	KOSPI		리츠	N	N	N	N		N	1501	-4	5	-0.27	53563644	35642	122.87	1513	1513	1500	1956	1054	1505	1502.82	0.53	0	-1204	1514	1509	1506	1501	1498	1508	1500	305	451	1000	1050	1	1	30505307	458	0.00	0.00	09	0.12	0.00	0.00	3098	20240327	-51.55	1486	20250102	1.01	1534	-2.15	20250102	1486	1.01	20250102	3150	-52.35	20240327	1486	1.01	20250102	0.00	N	357430	1000	305 억		161032	N	N	0	N	00	N
36	20250120	141206	57	100.00	KOSPI		리츠	N	N	N	N		N	1502	-3	5	-0.20	43671207	29052	100.15	1513	1513	1501	1956	1054	1505	1503.21	0.53	0	-807	1514	1509	1506	1501	1498	1508	1500	305	451	1000	1050	1	1	30505307	458	0.00	0.00	09	0.10	0.00	0.00	3098	20240327	-51.52	1486	20250102	1.08	1534	-2.09	20250102	1486	1.08	20250102	3150	-52.32	20240327	1486	1.08	20250102	0.00	N	357430	1000	305 억		161032	N	N	0	N	00	N
37	20250120	131206	57	100.00	KOSPI		리츠	N	N	N	N		N	1504	-1	5	-0.07	27551401	18324	63.17	1513	1513	1501	1956	1054	1505	1503.57	0.53	0	-278	1514	1509	1506	1501	1498	1508	1500	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-51.45	1486	20250102	1.21	1534	-1.96	20250102	1486	1.21	20250102	3150	-52.25	20240327	1486	1.21	20250102	0.00	N	357430	1000	305 억		161032	N	N	0	N	00	N
38	20250120	121208	57	100.00	KOSPI		리츠	N	N	N	N		N	1501	-4	5	-0.27	26887852	17882	61.65	1513	1513	1501	1956	1054	1505	1503.63	0.53	0	-191	1514	1509	1506	1501	1498	1508	1500	305	451	1000	1050	1	1	30505307	458	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-51.55	1486	20250102	1.01	1534	-2.15	20250102	1486	1.01	20250102	3150	-52.35	20240327	1486	1.01	20250102	0.00	N	357430	1000	305 억		161032	N	N	0	N	00	N
39	20250120	111208	57	100.00	KOSPI		리츠	N	N	N	N		N	1506	1	2	0.07	3049440	2024	6.98	1513	1513	1505	1956	1054	1505	1506.64	0.53	0	-135	1514	1509	1506	1501	1498	1508	1500	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-51.39	1486	20250102	1.35	1534	-1.83	20250102	1486	1.35	20250102	3150	-52.19	20240327	1486	1.35	20250102	0.00	N	357430	1000	305 억		161032	N	N	0	N	00	N
40	20250120	101207	57	100.00	KOSPI		리츠	N	N	N	N		N	1506	1	2	0.07	1460619	969	3.34	1513	1513	1506	1956	1054	1505	1507.35	0.53	0	-135	1514	1509	1506	1501	1498	1508	1500	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.00	0.00	0.00	3098	20240327	-51.39	1486	20250102	1.35	1534	-1.83	20250102	1486	1.35	20250102	3150	-52.19	20240327	1486	1.35	20250102	0.00	N	357430	1000	305 억		161032	N	N	0	N	00	N
41	20250120	091209	57	100.00	KOSPI		리츠	N	N	N	N		N	1507	2	2	0.13	347174	230	0.79	1513	1513	1507	1956	1054	1505	1509.45	0.53	0	-127	1514	1509	1506	1501	1498	1508	1500	305	451	1000	1050	1	1	30505307	460	0.00	0.00	09	0.00	0.00	0.00	3098	20240327	-51.36	1486	20250102	1.41	1534	-1.76	20250102	1486	1.41	20250102	3150	-52.16	20240327	1486	1.41	20250102	0.00	N	357430	1000	305 억		161032	N	N	0	N	00	N
42	20250117	161202	57	100.00	KOSPI		리츠	N	N	N	N		N	1505	-2	5	-0.13	43659366	28988	74.74	1510	1511	1503	1959	1055	1507	1506.12	0.53	0	-108	1521	1514	1509	1502	1497	1511	1499	305	452	1000	1050	1	1	30505307	459	0.00	0.00	09	0.10	0.00	0.00	3098	20240327	-51.42	1486	20250102	1.28	1534	-1.89	20250102	1486	1.28	20250102	3150	-52.22	20240327	1486	1.28	20250102	0.00	N	357430	1000	305 억		161155	N	N	0	N	00	N
43	20250117	151158	57	100.00	KOSPI		리츠	N	N	N	N		N	1509	2	2	0.13	24623095	16343	42.14	1510	1511	1503	1959	1055	1507	1506.64	0.53	0	-108	1521	1514	1509	1502	1497	1511	1499	305	452	1000	1050	1	1	30505307	460	0.00	0.00	09	0.05	0.00	0.00	3098	20240327	-51.29	1486	20250102	1.55	1534	-1.63	20250102	1486	1.55	20250102	3150	-52.10	20240327	1486	1.55	20250102	0.00	N	357430	1000	305 억		161155	N	N	0	N	00	N
44	20250117	141207	57	100.00	KOSPI		리츠	N	N	N	N		N	1507	0	3	0.00	23050025	15300	39.45	1510	1511	1503	1959	1055	1507	1506.54	0.53	0	-107	1521	1514	1509	1502	1497	1511	1499	305	452	1000	1050	1	1	30505307	460	0.00	0.00	09	0.05	0.00	0.00	3098	20240327	-51.36	1486	20250102	1.41	1534	-1.76	20250102	1486	1.41	20250102	3150	-52.16	20240327	1486	1.41	20250102	0.00	N	357430	1000	305 억		161155	N	N	0	N	00	N
45	20250117	131206	57	100.00	KOSPI		리츠	N	N	N	N		N	1508	1	2	0.07	21336566	14163	36.52	1510	1511	1503	1959	1055	1507	1506.50	0.53	0	-107	1521	1514	1509	1502	1497	1511	1499	305	452	1000	1050	1	1	30505307	460	0.00	0.00	09	0.05	0.00	0.00	3098	20240327	-51.32	1486	20250102	1.48	1534	-1.69	20250102	1486	1.48	20250102	3150	-52.13	20240327	1486	1.48	20250102	0.00	N	357430	1000	305 억		161155	N	N	0	N	00	N
46	20250117	121207	57	100.00	KOSPI		리츠	N	N	N	N		N	1507	0	3	0.00	18302734	12148	31.32	1510	1511	1503	1959	1055	1507	1506.65	0.53	0	-107	1521	1514	1509	1502	1497	1511	1499	305	452	1000	1050	1	1	30505307	460	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-51.36	1486	20250102	1.41	1534	-1.76	20250102	1486	1.41	20250102	3150	-52.16	20240327	1486	1.41	20250102	0.00	N	357430	1000	305 억		161155	N	N	0	N	00	N
47	20250117	111208	57	100.00	KOSPI		리츠	N	N	N	N		N	1507	0	3	0.00	16554439	10988	28.33	1510	1511	1503	1959	1055	1507	1506.59	0.53	0	-107	1521	1514	1509	1502	1497	1511	1499	305	452	1000	1050	1	1	30505307	460	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-51.36	1486	20250102	1.41	1534	-1.76	20250102	1486	1.41	20250102	3150	-52.16	20240327	1486	1.41	20250102	0.00	N	357430	1000	305 억		161155	N	N	0	N	00	N
48	20250117	101207	57	100.00	KOSPI		리츠	N	N	N	N		N	1509	2	2	0.13	12625918	8383	21.61	1510	1511	1503	1959	1055	1507	1506.13	0.53	0	-108	1521	1514	1509	1502	1497	1511	1499	305	452	1000	1050	1	1	30505307	460	0.00	0.00	09	0.03	0.00	0.00	3098	20240327	-51.29	1486	20250102	1.55	1534	-1.63	20250102	1486	1.55	20250102	3150	-52.10	20240327	1486	1.55	20250102	0.00	N	357430	1000	305 억		161155	N	N	0	N	00	N
49	20250117	091207	57	100.00	KOSPI		리츠	N	N	N	N		N	1511	4	2	0.27	36230	24	0.06	1510	1511	1507	1959	1055	1507	1509.58	0.53	0	-7	1521	1514	1509	1502	1497	1511	1499	305	452	1000	1050	1	1	30505307	461	0.00	0.00	09	0.00	0.00	0.00	3098	20240327	-51.23	1486	20250102	1.68	1534	-1.50	20250102	1486	1.68	20250102	3150	-52.03	20240327	1486	1.68	20250102	0.00	N	357430	1000	305 억		161155	N	N	0	N	00	N
50	20250116	161158	57	100.00	KOSPI		리츠	N	N	N	N		N	1507	1	2	0.07	58392764	38785	233.11	1516	1516	1504	1957	1055	1506	1505.55	0.53	0	-546	1522	1514	1509	1501	1496	1511	1498	305	451	1000	1050	1	1	30505307	460	0.00	0.00	09	0.13	0.00	0.00	3098	20240327	-51.36	1486	20250102	1.41	1534	-1.76	20250102	1486	1.41	20250102	3150	-52.16	20240327	1486	1.41	20250102	0.00	N	357430	1000	305 억		161651	N	N	0	N	00	N
51	20250116	151100	57	100.00	KOSPI		리츠	N	N	N	N		N	1507	1	2	0.07	55333047	36754	220.90	1516	1516	1504	1957	1055	1506	1505.50	0.53	0	-475	1522	1514	1509	1501	1496	1511	1498	305	451	1000	1050	1	1	30505307	460	0.00	0.00	09	0.12	0.00	0.00	3098	20240327	-51.36	1486	20250102	1.41	1534	-1.76	20250102	1486	1.41	20250102	3150	-52.16	20240327	1486	1.41	20250102	0.00	N	357430	1000	305 억		161651	N	N	0	N	00	N
52	20250116	141203	57	100.00	KOSPI		리츠	N	N	N	N		N	1505	-1	5	-0.07	48128849	31970	192.15	1516	1516	1504	1957	1055	1506	1505.44	0.53	0	-475	1522	1514	1509	1501	1496	1511	1498	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.10	0.00	0.00	3098	20240327	-51.42	1486	20250102	1.28	1534	-1.89	20250102	1486	1.28	20250102	3150	-52.22	20240327	1486	1.28	20250102	0.00	N	357430	1000	305 억		161651	N	N	0	N	00	N
53	20250116	131203	57	100.00	KOSPI		리츠	N	N	N	N		N	1506	0	3	0.00	40224157	26718	160.58	1516	1516	1504	1957	1055	1506	1505.51	0.53	0	-463	1522	1514	1509	1501	1496	1511	1498	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.09	0.00	0.00	3098	20240327	-51.39	1486	20250102	1.35	1534	-1.83	20250102	1486	1.35	20250102	3150	-52.19	20240327	1486	1.35	20250102	0.00	N	357430	1000	305 억		161651	N	N	0	N	00	N
54	20250116	121203	57	100.00	KOSPI		리츠	N	N	N	N		N	1506	0	3	0.00	25058707	16639	100.01	1516	1516	1505	1957	1055	1506	1506.02	0.53	0	-462	1522	1514	1509	1501	1496	1511	1498	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.05	0.00	0.00	3098	20240327	-51.39	1486	20250102	1.35	1534	-1.83	20250102	1486	1.35	20250102	3150	-52.19	20240327	1486	1.35	20250102	0.00	N	357430	1000	305 억		161651	N	N	0	N	00	N
55	20250116	111203	57	100.00	KOSPI		리츠	N	N	N	N		N	1506	0	3	0.00	19960650	13253	79.66	1516	1516	1505	1957	1055	1506	1506.12	0.53	0	-462	1522	1514	1509	1501	1496	1511	1498	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-51.39	1486	20250102	1.35	1534	-1.83	20250102	1486	1.35	20250102	3150	-52.19	20240327	1486	1.35	20250102	0.00	N	357430	1000	305 억		161651	N	N	0	N	00	N
56	20250116	101206	57	100.00	KOSPI		리츠	N	N	N	N		N	1506	0	3	0.00	17120840	11368	68.33	1516	1516	1505	1957	1055	1506	1506.06	0.53	0	-428	1522	1514	1509	1501	1496	1511	1498	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-51.39	1486	20250102	1.35	1534	-1.83	20250102	1486	1.35	20250102	3150	-52.19	20240327	1486	1.35	20250102	0.00	N	357430	1000	305 억		161651	N	N	0	N	00	N
57	20250116	091207	57	100.00	KOSPI		리츠	N	N	N	N		N	1507	1	2	0.07	454300	301	1.81	1516	1516	1507	1957	1055	1506	1509.30	0.53	0	-191	1522	1514	1509	1501	1496	1511	1498	305	451	1000	1050	1	1	30505307	460	0.00	0.00	09	0.00	0.00	0.00	3098	20240327	-51.36	1486	20250102	1.41	1534	-1.76	20250102	1486	1.41	20250102	3150	-52.16	20240327	1486	1.41	20250102	0.00	N	357430	1000	305 억		161651	N	N	0	N	00	N
58	20250115	161159	57	100.00	KOSPI		리츠	N	N	N	N		N	1506	1	2	0.07	25033270	16632	65.30	1517	1517	1504	1956	1054	1505	1505.13	0.53	0	-656	1525	1515	1508	1498	1491	1511	1494	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.05	0.00	0.00	3098	20240327	-51.39	1486	20250102	1.35	1534	-1.83	20250102	1486	1.35	20250102	3150	-52.19	20240327	1486	1.35	20250102	0.00	N	357430	1000	305 억		161826	N	N	0	N	00	N
59	20250115	151201	57	100.00	KOSPI		리츠	N	N	N	N		N	1505	0	3	0.00	21910374	14557	57.15	1517	1517	1504	1956	1054	1505	1505.14	0.53	0	-608	1525	1515	1508	1498	1491	1511	1494	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.05	0.00	0.00	3098	20240327	-51.42	1486	20250102	1.28	1534	-1.89	20250102	1486	1.28	20250102	3150	-52.22	20240327	1486	1.28	20250102	0.00	N	357430	1000	305 억		161826	N	N	0	N	00	N
60	20250115	141155	57	100.00	KOSPI		리츠	N	N	N	N		N	1505	0	3	0.00	21055078	13989	54.92	1517	1517	1504	1956	1054	1505	1505.12	0.53	0	-523	1525	1515	1508	1498	1491	1511	1494	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.05	0.00	0.00	3098	20240327	-51.42	1486	20250102	1.28	1534	-1.89	20250102	1486	1.28	20250102	3150	-52.22	20240327	1486	1.28	20250102	0.00	N	357430	1000	305 억		161826	N	N	0	N	00	N
61	20250115	131203	57	100.00	KOSPI		리츠	N	N	N	N		N	1504	-1	5	-0.07	17656768	11731	46.06	1517	1517	1504	1956	1054	1505	1505.14	0.53	0	-438	1525	1515	1508	1498	1491	1511	1494	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-51.45	1486	20250102	1.21	1534	-1.96	20250102	1486	1.21	20250102	3150	-52.25	20240327	1486	1.21	20250102	0.00	N	357430	1000	305 억		161826	N	N	0	N	00	N
62	20250115	121147	57	100.00	KOSPI		리츠	N	N	N	N		N	1505	0	3	0.00	16519030	10975	43.09	1517	1517	1504	1956	1054	1505	1505.15	0.53	0	-239	1525	1515	1508	1498	1491	1511	1494	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-51.42	1486	20250102	1.28	1534	-1.89	20250102	1486	1.28	20250102	3150	-52.22	20240327	1486	1.28	20250102	0.00	N	357430	1000	305 억		161826	N	N	0	N	00	N
63	20250115	111159	57	100.00	KOSPI		리츠	N	N	N	N		N	1505	0	3	0.00	11338457	7532	29.57	1517	1517	1504	1956	1054	1505	1505.37	0.53	0	-156	1525	1515	1508	1498	1491	1511	1494	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.02	0.00	0.00	3098	20240327	-51.42	1486	20250102	1.28	1534	-1.89	20250102	1486	1.28	20250102	3150	-52.22	20240327	1486	1.28	20250102	0.00	N	357430	1000	305 억		161826	N	N	0	N	00	N
64	20250115	101159	57	100.00	KOSPI		리츠	N	N	N	N		N	1506	1	2	0.07	10168878	6755	26.52	1517	1517	1504	1956	1054	1505	1505.39	0.53	0	-63	1525	1515	1508	1498	1491	1511	1494	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.02	0.00	0.00	3098	20240327	-51.39	1486	20250102	1.35	1534	-1.83	20250102	1486	1.35	20250102	3150	-52.19	20240327	1486	1.35	20250102	0.00	N	357430	1000	305 억		161826	N	N	0	N	00	N
65	20250115	091205	57	100.00	KOSPI		리츠	N	N	N	N		N	1516	11	2	0.73	274576	181	0.71	1517	1517	1516	1956	1054	1505	1516.99	0.53	0	-28	1525	1515	1508	1498	1491	1511	1494	305	451	1000	1050	1	1	30505307	462	0.00	0.00	09	0.00	0.00	0.00	3098	20240327	-51.07	1486	20250102	2.02	1534	-1.17	20250102	1486	2.02	20250102	3150	-51.87	20240327	1486	2.02	20250102	0.00	N	357430	1000	305 억		161826	N	N	0	N	00	N
66	20250114	161140	57	100.00	KOSPI		리츠	N	N	N	N		N	1505	-2	5	-0.13	38368494	25471	148.26	1518	1518	1501	1959	1055	1507	1506.36	0.53	0	-186	1515	1511	1506	1502	1497	1513	1504	305	452	1000	1050	1	1	30505307	459	0.00	0.00	09	0.08	0.00	0.00	3098	20240327	-51.42	1486	20250102	1.28	1534	-1.89	20250102	1486	1.28	20250102	3150	-52.22	20240327	1486	1.28	20250102	0.00	N	357430	1000	305 억		161757	N	N	0	N	00	N
67	20250114	151158	57	100.00	KOSPI		리츠	N	N	N	N		N	1507	0	3	0.00	26836073	17809	103.66	1518	1518	1501	1959	1055	1507	1506.88	0.53	0	-150	1515	1511	1506	1502	1497	1513	1504	305	452	1000	1050	1	1	30505307	460	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-51.36	1486	20250102	1.41	1534	-1.76	20250102	1486	1.41	20250102	3150	-52.16	20240327	1486	1.41	20250102	0.00	N	357430	1000	305 억		161757	N	N	0	N	00	N
68	20250114	141154	57	100.00	KOSPI		리츠	N	N	N	N		N	1507	0	3	0.00	22849858	15164	88.27	1518	1518	1501	1959	1055	1507	1506.85	0.53	0	-107	1515	1511	1506	1502	1497	1513	1504	305	452	1000	1050	1	1	30505307	460	0.00	0.00	09	0.05	0.00	0.00	3098	20240327	-51.36	1486	20250102	1.41	1534	-1.76	20250102	1486	1.41	20250102	3150	-52.16	20240327	1486	1.41	20250102	0.00	N	357430	1000	305 억		161757	N	N	0	N	00	N
69	20250114	131153	57	100.00	KOSPI		리츠	N	N	N	N		N	1510	3	2	0.20	19416551	12886	75.01	1518	1518	1501	1959	1055	1507	1506.79	0.53	0	-63	1515	1511	1506	1502	1497	1513	1504	305	452	1000	1050	1	1	30505307	461	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-51.26	1486	20250102	1.62	1534	-1.56	20250102	1486	1.62	20250102	3150	-52.06	20240327	1486	1.62	20250102	0.00	N	357430	1000	305 억		161757	N	N	0	N	00	N
70	20250114	121149	57	100.00	KOSPI		리츠	N	N	N	N		N	1507	0	3	0.00	16346137	10849	63.15	1518	1518	1501	1959	1055	1507	1506.70	0.53	0	-1	1515	1511	1506	1502	1497	1513	1504	305	452	1000	1050	1	1	30505307	460	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-51.36	1486	20250102	1.41	1534	-1.76	20250102	1486	1.41	20250102	3150	-52.16	20240327	1486	1.41	20250102	0.00	N	357430	1000	305 억		161757	N	N	0	N	00	N
71	20250114	111147	57	100.00	KOSPI		리츠	N	N	N	N		N	1508	1	2	0.07	8042273	5334	31.05	1518	1518	1501	1959	1055	1507	1507.74	0.53	0	24	1515	1511	1506	1502	1497	1513	1504	305	452	1000	1050	1	1	30505307	460	0.00	0.00	09	0.02	0.00	0.00	3098	20240327	-51.32	1486	20250102	1.48	1534	-1.69	20250102	1486	1.48	20250102	3150	-52.13	20240327	1486	1.48	20250102	0.00	N	357430	1000	305 억		161757	N	N	0	N	00	N
72	20250114	101147	57	100.00	KOSPI		리츠	N	N	N	N		N	1507	0	3	0.00	4066256	2697	15.70	1518	1518	1501	1959	1055	1507	1507.70	0.53	0	53	1515	1511	1506	1502	1497	1513	1504	305	452	1000	1050	1	1	30505307	460	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-51.36	1486	20250102	1.41	1534	-1.76	20250102	1486	1.41	20250102	3150	-52.16	20240327	1486	1.41	20250102	0.00	N	357430	1000	305 억		161757	N	N	0	N	00	N
73	20250114	091152	57	100.00	KOSPI		리츠	N	N	N	N		N	1501	-6	5	-0.40	1699590	1129	6.57	1518	1518	1501	1959	1055	1507	1505.39	0.53	0	364	1515	1511	1506	1502	1497	1513	1504	305	452	1000	1050	1	1	30505307	458	0.00	0.00	09	0.00	0.00	0.00	3098	20240327	-51.55	1486	20250102	1.01	1534	-2.15	20250102	1486	1.01	20250102	3150	-52.35	20240327	1486	1.01	20250102	0.00	N	357430	1000	305 억		161757	N	N	0	N	00	N
74	20250113	161135	57	100.00	KOSPI		리츠	N	N	N	N		N	1507	2	2	0.13	25864585	17180	133.10	1506	1510	1501	1956	1054	1505	1505.51	0.53	0	-238	1528	1516	1508	1496	1488	1512	1492	305	451	1000	1050	1	1	30505307	460	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-51.36	1486	20250102	1.41	1534	-1.76	20250102	1486	1.41	20250102	3150	-52.16	20240327	1486	1.41	20250102	0.00	N	357430	1000	305 억		162023	N	N	0	N	00	N
75	20250113	151142	57	100.00	KOSPI		리츠	N	N	N	N		N	1507	2	2	0.13	23406897	15550	120.47	1506	1510	1501	1956	1054	1505	1505.27	0.53	0	-225	1528	1516	1508	1496	1488	1512	1492	305	451	1000	1050	1	1	30505307	460	0.00	0.00	09	0.05	0.00	0.00	3098	20240327	-51.36	1486	20250102	1.41	1534	-1.76	20250102	1486	1.41	20250102	3150	-52.16	20240327	1486	1.41	20250102	0.00	N	357430	1000	305 억		162023	N	N	0	N	00	N
76	20250113	141117	57	100.00	KOSPI		리츠	N	N	N	N		N	1508	3	2	0.20	22996732	15278	118.36	1506	1510	1501	1956	1054	1505	1505.22	0.53	0	-225	1528	1516	1508	1496	1488	1512	1492	305	451	1000	1050	1	1	30505307	460	0.00	0.00	09	0.05	0.00	0.00	3098	20240327	-51.32	1486	20250102	1.48	1534	-1.69	20250102	1486	1.48	20250102	3150	-52.13	20240327	1486	1.48	20250102	0.00	N	357430	1000	305 억		162023	N	N	0	N	00	N
77	20250113	131124	57	100.00	KOSPI		리츠	N	N	N	N		N	1510	5	2	0.33	19800375	13157	101.93	1506	1510	1501	1956	1054	1505	1504.93	0.53	0	-225	1528	1516	1508	1496	1488	1512	1492	305	451	1000	1050	1	1	30505307	461	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-51.26	1486	20250102	1.62	1534	-1.56	20250102	1486	1.62	20250102	3150	-52.06	20240327	1486	1.62	20250102	0.00	N	357430	1000	305 억		162023	N	N	0	N	00	N
78	20250113	121128	57	100.00	KOSPI		리츠	N	N	N	N		N	1504	-1	5	-0.07	13668254	9086	70.39	1506	1507	1501	1956	1054	1505	1504.32	0.53	0	-29	1528	1516	1508	1496	1488	1512	1492	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.03	0.00	0.00	3098	20240327	-51.45	1486	20250102	1.21	1534	-1.96	20250102	1486	1.21	20250102	3150	-52.25	20240327	1486	1.21	20250102	0.00	N	357430	1000	305 억		162023	N	N	0	N	00	N
79	20250113	111125	57	100.00	KOSPI		리츠	N	N	N	N		N	1504	-1	5	-0.07	10257182	6818	52.82	1506	1507	1501	1956	1054	1505	1504.43	0.53	0	-29	1528	1516	1508	1496	1488	1512	1492	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.02	0.00	0.00	3098	20240327	-51.45	1486	20250102	1.21	1534	-1.96	20250102	1486	1.21	20250102	3150	-52.25	20240327	1486	1.21	20250102	0.00	N	357430	1000	305 억		162023	N	N	0	N	00	N
80	20250113	101126	57	100.00	KOSPI		리츠	N	N	N	N		N	1504	-1	5	-0.07	4595599	3058	23.69	1506	1506	1501	1956	1054	1505	1502.81	0.53	0	19	1528	1516	1508	1496	1488	1512	1492	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-51.45	1486	20250102	1.21	1534	-1.96	20250102	1486	1.21	20250102	3150	-52.25	20240327	1486	1.21	20250102	0.00	N	357430	1000	305 억		162023	N	N	0	N	00	N
81	20250113	091132	57	100.00	KOSPI		리츠	N	N	N	N		N	1506	1	2	0.07	734881	489	3.79	1506	1506	1501	1956	1054	1505	1502.82	0.53	0	26	1528	1516	1508	1496	1488	1512	1492	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.00	0.00	0.00	3098	20240327	-51.39	1486	20250102	1.35	1534	-1.83	20250102	1486	1.35	20250102	3150	-52.19	20240327	1486	1.35	20250102	0.00	N	357430	1000	305 억		162023	N	N	0	N	00	N
82	20250110	161105	57	100.00	KOSPI		리츠	N	N	N	N		N	1505	5	2	0.33	19447695	12901	76.76	1520	1520	1500	1950	1050	1500	1507.46	0.54	0	-1660	1509	1504	1500	1495	1491	1502	1493	305	450	1000	1050	1	1	30505307	459	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-51.42	1486	20250102	1.28	1534	-1.89	20250102	1486	1.28	20250102	3150	-52.22	20240327	1486	1.28	20250102	0.00	N	357430	1000	305 억		163468	N	N	0	N	00	N
83	20250110	151114	57	100.00	KOSPI		리츠	N	N	N	N		N	1505	5	2	0.33	18240685	12099	71.99	1520	1520	1500	1950	1050	1500	1507.62	0.54	0	-1638	1509	1504	1500	1495	1491	1502	1493	305	450	1000	1050	1	1	30505307	459	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-51.42	1486	20250102	1.28	1534	-1.89	20250102	1486	1.28	20250102	3150	-52.22	20240327	1486	1.28	20250102	0.00	N	357430	1000	305 억		163468	N	N	0	N	00	N
84	20250110	141120	57	100.00	KOSPI		리츠	N	N	N	N		N	1505	5	2	0.33	16631889	11031	65.64	1520	1520	1500	1950	1050	1500	1507.74	0.54	0	-1826	1509	1504	1500	1495	1491	1502	1493	305	450	1000	1050	1	1	30505307	459	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-51.42	1486	20250102	1.28	1534	-1.89	20250102	1486	1.28	20250102	3150	-52.22	20240327	1486	1.28	20250102	0.00	N	357430	1000	305 억		163468	N	N	0	N	00	N
85	20250110	131120	57	100.00	KOSPI		리츠	N	N	N	N		N	1504	4	2	0.27	14577026	9667	57.52	1520	1520	1500	1950	1050	1500	1507.92	0.54	0	-1831	1509	1504	1500	1495	1491	1502	1493	305	450	1000	1050	1	1	30505307	459	0.00	0.00	09	0.03	0.00	0.00	3098	20240327	-51.45	1486	20250102	1.21	1534	-1.96	20250102	1486	1.21	20250102	3150	-52.25	20240327	1486	1.21	20250102	0.00	N	357430	1000	305 억		163468	N	N	0	N	00	N
86	20250110	121122	57	100.00	KOSPI		리츠	N	N	N	N		N	1505	5	2	0.33	14453689	9585	57.03	1520	1520	1500	1950	1050	1500	1507.95	0.54	0	-1841	1509	1504	1500	1495	1491	1502	1493	305	450	1000	1050	1	1	30505307	459	0.00	0.00	09	0.03	0.00	0.00	3098	20240327	-51.42	1486	20250102	1.28	1534	-1.89	20250102	1486	1.28	20250102	3150	-52.22	20240327	1486	1.28	20250102	0.00	N	357430	1000	305 억		163468	N	N	0	N	00	N
87	20250110	111118	57	100.00	KOSPI		리츠	N	N	N	N		N	1503	3	2	0.20	12817882	8498	50.57	1520	1520	1500	1950	1050	1500	1508.34	0.54	0	-1902	1509	1504	1500	1495	1491	1502	1493	305	450	1000	1050	1	1	30505307	458	0.00	0.00	09	0.03	0.00	0.00	3098	20240327	-51.48	1486	20250102	1.14	1534	-2.02	20250102	1486	1.14	20250102	3150	-52.29	20240327	1486	1.14	20250102	0.00	N	357430	1000	305 억		163468	N	N	0	N	00	N
88	20250110	101115	57	100.00	KOSPI		리츠	N	N	N	N		N	1503	3	2	0.20	9225993	6104	36.32	1520	1520	1501	1950	1050	1500	1511.47	0.54	0	-1902	1509	1504	1500	1495	1491	1502	1493	305	450	1000	1050	1	1	30505307	458	0.00	0.00	09	0.02	0.00	0.00	3098	20240327	-51.48	1486	20250102	1.14	1534	-2.02	20250102	1486	1.14	20250102	3150	-52.29	20240327	1486	1.14	20250102	0.00	N	357430	1000	305 억		163468	N	N	0	N	00	N
89	20250110	091122	57	100.00	KOSPI		리츠	N	N	N	N		N	1511	11	2	0.73	634031	418	2.49	1520	1520	1510	1950	1050	1500	1516.82	0.54	0	6	1509	1504	1500	1495	1491	1502	1493	305	450	1000	1050	1	1	30505307	461	0.00	0.00	09	0.00	0.00	0.00	3098	20240327	-51.23	1486	20250102	1.68	1534	-1.50	20250102	1486	1.68	20250102	3150	-52.03	20240327	1486	1.68	20250102	0.00	N	357430	1000	305 억		163468	N	N	0	N	00	N
90	20250109	161108	57	100.00	KOSPI		리츠	N	N	N	N		N	1500	-5	5	-0.33	25206605	16806	81.61	1505	1505	1496	1956	1054	1505	1499.86	0.54	0	-864	1515	1509	1501	1495	1487	1513	1499	305	451	1000	1050	1	1	30505307	458	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-51.58	1486	20250102	0.94	1534	-2.22	20250102	1486	0.94	20250102	3150	-52.38	20240327	1486	0.94	20250102	0.00	N	357430	1000	305 억		164093	N	N	0	N	00	N
91	20250109	151106	57	100.00	KOSPI		리츠	N	N	N	N		N	1499	-6	5	-0.40	20550648	13702	66.54	1505	1505	1496	1956	1054	1505	1499.83	0.54	0	-702	1515	1509	1501	1495	1487	1513	1499	305	451	1000	1050	1	1	30505307	457	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-51.61	1486	20250102	0.87	1534	-2.28	20250102	1486	0.87	20250102	3150	-52.41	20240327	1486	0.87	20250102	0.00	N	357430	1000	305 억		164093	N	N	0	N	00	N
92	20250109	141113	57	100.00	KOSPI		리츠	N	N	N	N		N	1499	-6	5	-0.40	20436704	13626	66.17	1505	1505	1496	1956	1054	1505	1499.83	0.54	0	-646	1515	1509	1501	1495	1487	1513	1499	305	451	1000	1050	1	1	30505307	457	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-51.61	1486	20250102	0.87	1534	-2.28	20250102	1486	0.87	20250102	3150	-52.41	20240327	1486	0.87	20250102	0.00	N	357430	1000	305 억		164093	N	N	0	N	00	N
93	20250109	131113	57	100.00	KOSPI		리츠	N	N	N	N		N	1499	-6	5	-0.40	20006258	13339	64.78	1505	1505	1496	1956	1054	1505	1499.83	0.54	0	-592	1515	1509	1501	1495	1487	1513	1499	305	451	1000	1050	1	1	30505307	457	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-51.61	1486	20250102	0.87	1534	-2.28	20250102	1486	0.87	20250102	3150	-52.41	20240327	1486	0.87	20250102	0.00	N	357430	1000	305 억		164093	N	N	0	N	00	N
94	20250109	121112	57	100.00	KOSPI		리츠	N	N	N	N		N	1499	-6	5	-0.40	19147146	12766	61.99	1505	1505	1496	1956	1054	1505	1499.85	0.54	0	-539	1515	1509	1501	1495	1487	1513	1499	305	451	1000	1050	1	1	30505307	457	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-51.61	1486	20250102	0.87	1534	-2.28	20250102	1486	0.87	20250102	3150	-52.41	20240327	1486	0.87	20250102	0.00	N	357430	1000	305 억		164093	N	N	0	N	00	N
95	20250109	111117	57	100.00	KOSPI		리츠	N	N	N	N		N	1499	-6	5	-0.40	17206753	11472	55.71	1505	1505	1496	1956	1054	1505	1499.89	0.54	0	-450	1515	1509	1501	1495	1487	1513	1499	305	451	1000	1050	1	1	30505307	457	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-51.61	1486	20250102	0.87	1534	-2.28	20250102	1486	0.87	20250102	3150	-52.41	20240327	1486	0.87	20250102	0.00	N	357430	1000	305 억		164093	N	N	0	N	00	N
96	20250109	101115	57	100.00	KOSPI		리츠	N	N	N	N		N	1500	-5	5	-0.33	11264337	7510	36.47	1505	1505	1496	1956	1054	1505	1499.91	0.54	0	-342	1515	1509	1501	1495	1487	1513	1499	305	451	1000	1050	1	1	30505307	458	0.00	0.00	09	0.02	0.00	0.00	3098	20240327	-51.58	1486	20250102	0.94	1534	-2.22	20250102	1486	0.94	20250102	3150	-52.38	20240327	1486	0.94	20250102	0.00	N	357430	1000	305 억		164093	N	N	0	N	00	N
97	20250109	091119	57	100.00	KOSPI		리츠	N	N	N	N		N	1502	-3	5	-0.20	589081	392	1.90	1505	1505	1501	1956	1054	1505	1502.76	0.54	0	-67	1515	1509	1501	1495	1487	1513	1499	305	451	1000	1050	1	1	30505307	458	0.00	0.00	09	0.00	0.00	0.00	3098	20240327	-51.52	1486	20250102	1.08	1534	-2.09	20250102	1486	1.08	20250102	3150	-52.32	20240327	1486	1.08	20250102	0.00	N	357430	1000	305 억		164093	N	N	0	N	00	N
98	20250108	161102	57	100.00	KOSPI		리츠	N	N	N	N		N	1505	-2	5	-0.13	30961536	20592	64.36	1493	1507	1493	1959	1055	1507	1503.57	0.54	0	-1006	1539	1522	1511	1494	1483	1517	1489	305	452	1000	1050	1	1	30505307	459	0.00	0.00	09	0.07	0.00	0.00	3098	20240327	-51.42	1486	20250102	1.28	1534	-1.89	20250102	1486	1.28	20250102	3150	-52.22	20240327	1486	1.28	20250102	0.00	N	357430	1000	305 억		164514	N	N	0	N	00	N
99	20250108	151108	57	100.00	KOSPI		리츠	N	N	N	N		N	1505	-2	5	-0.13	30821586	20499	64.07	1493	1507	1493	1959	1055	1507	1503.57	0.54	0	-991	1539	1522	1511	1494	1483	1517	1489	305	452	1000	1050	1	1	30505307	459	0.00	0.00	09	0.07	0.00	0.00	3098	20240327	-51.42	1486	20250102	1.28	1534	-1.89	20250102	1486	1.28	20250102	3150	-52.22	20240327	1486	1.28	20250102	0.00	N	357430	1000	305 억		164514	N	N	0	N	00	N
100	20250108	141111	57	100.00	KOSPI		리츠	N	N	N	N		N	1504	-3	5	-0.20	25169308	16740	52.32	1493	1507	1493	1959	1055	1507	1503.54	0.54	0	-926	1539	1522	1511	1494	1483	1517	1489	305	452	1000	1050	1	1	30505307	459	0.00	0.00	09	0.05	0.00	0.00	3098	20240327	-51.45	1486	20250102	1.21	1534	-1.96	20250102	1486	1.21	20250102	3150	-52.25	20240327	1486	1.21	20250102	0.00	N	357430	1000	305 억		164514	N	N	0	N	00	N
101	20250108	131108	57	100.00	KOSPI		리츠	N	N	N	N		N	1504	-3	5	-0.20	21005883	13972	43.67	1493	1507	1493	1959	1055	1507	1503.43	0.54	0	-750	1539	1522	1511	1494	1483	1517	1489	305	452	1000	1050	1	1	30505307	459	0.00	0.00	09	0.05	0.00	0.00	3098	20240327	-51.45	1486	20250102	1.21	1534	-1.96	20250102	1486	1.21	20250102	3150	-52.25	20240327	1486	1.21	20250102	0.00	N	357430	1000	305 억		164514	N	N	0	N	00	N
102	20250108	121105	57	100.00	KOSPI		리츠	N	N	N	N		N	1504	-3	5	-0.20	19446851	12936	40.43	1493	1507	1493	1959	1055	1507	1503.31	0.54	0	-652	1539	1522	1511	1494	1483	1517	1489	305	452	1000	1050	1	1	30505307	459	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-51.45	1486	20250102	1.21	1534	-1.96	20250102	1486	1.21	20250102	3150	-52.25	20240327	1486	1.21	20250102	0.00	N	357430	1000	305 억		164514	N	N	0	N	00	N
103	20250108	111107	57	100.00	KOSPI		리츠	N	N	N	N		N	1505	-2	5	-0.13	18105269	12044	37.64	1493	1507	1493	1959	1055	1507	1503.26	0.54	0	-458	1539	1522	1511	1494	1483	1517	1489	305	452	1000	1050	1	1	30505307	459	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-51.42	1486	20250102	1.28	1534	-1.89	20250102	1486	1.28	20250102	3150	-52.22	20240327	1486	1.28	20250102	0.00	N	357430	1000	305 억		164514	N	N	0	N	00	N
104	20250108	101108	57	100.00	KOSPI		리츠	N	N	N	N		N	1506	-1	5	-0.07	4878429	3253	10.17	1493	1507	1493	1959	1055	1507	1499.67	0.54	0	-147	1539	1522	1511	1494	1483	1517	1489	305	452	1000	1050	1	1	30505307	459	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-51.39	1486	20250102	1.35	1534	-1.83	20250102	1486	1.35	20250102	3150	-52.19	20240327	1486	1.35	20250102	0.00	N	357430	1000	305 억		164514	N	N	0	N	00	N
105	20250108	091108	57	100.00	KOSPI		리츠	N	N	N	N		N	1505	-2	5	-0.13	2654266	1776	5.55	1493	1505	1493	1959	1055	1507	1494.52	0.54	0	0	1539	1522	1511	1494	1483	1517	1489	305	452	1000	1050	1	1	30505307	459	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-51.42	1486	20250102	1.28	1534	-1.89	20250102	1486	1.28	20250102	3150	-52.22	20240327	1486	1.28	20250102	0.00	N	357430	1000	305 억		164514	N	N	0	N	00	N
106	20250107	161056	57	100.00	KOSPI		리츠	N	N	N	N		N	1507	1	2	0.07	48267611	31997	118.03	1528	1528	1500	1957	1055	1506	1508.50	0.54	0	-1365	1530	1518	1509	1497	1488	1513	1492	305	451	1000	1050	1	1	30505307	460	0.00	0.00	09	0.10	0.00	0.00	3098	20240327	-51.36	1486	20250102	1.41	1534	-1.76	20250102	1486	1.41	20250102	3150	-52.16	20240327	1486	1.41	20250102	0.00	N	357430	1000	305 억		165450	N	N	0	N	00	N
107	20250107	151100	57	100.00	KOSPI		리츠	N	N	N	N		N	1507	1	2	0.07	46289642	30684	113.19	1528	1528	1500	1957	1055	1506	1508.59	0.54	0	-1343	1530	1518	1509	1497	1488	1513	1492	305	451	1000	1050	1	1	30505307	460	0.00	0.00	09	0.10	0.00	0.00	3098	20240327	-51.36	1486	20250102	1.41	1534	-1.76	20250102	1486	1.41	20250102	3150	-52.16	20240327	1486	1.41	20250102	0.00	N	357430	1000	305 억		165450	N	N	0	N	00	N
108	20250107	141058	57	100.00	KOSPI		리츠	N	N	N	N		N	1508	2	2	0.13	35025873	23210	85.62	1528	1528	1500	1957	1055	1506	1509.09	0.54	0	-1064	1530	1518	1509	1497	1488	1513	1492	305	451	1000	1050	1	1	30505307	460	0.00	0.00	09	0.08	0.00	0.00	3098	20240327	-51.32	1486	20250102	1.48	1534	-1.69	20250102	1486	1.48	20250102	3150	-52.13	20240327	1486	1.48	20250102	0.00	N	357430	1000	305 억		165450	N	N	0	N	00	N
109	20250107	131058	57	100.00	KOSPI		리츠	N	N	N	N		N	1506	0	3	0.00	29716859	19688	72.63	1528	1528	1500	1957	1055	1506	1509.39	0.54	0	-896	1530	1518	1509	1497	1488	1513	1492	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-51.39	1486	20250102	1.35	1534	-1.83	20250102	1486	1.35	20250102	3150	-52.19	20240327	1486	1.35	20250102	0.00	N	357430	1000	305 억		165450	N	N	0	N	00	N
110	20250107	121059	57	100.00	KOSPI		리츠	N	N	N	N		N	1507	1	2	0.07	26131238	17307	63.84	1528	1528	1500	1957	1055	1506	1509.87	0.54	0	-735	1530	1518	1509	1497	1488	1513	1492	305	451	1000	1050	1	1	30505307	460	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-51.36	1486	20250102	1.41	1534	-1.76	20250102	1486	1.41	20250102	3150	-52.16	20240327	1486	1.41	20250102	0.00	N	357430	1000	305 억		165450	N	N	0	N	00	N
111	20250107	111053	57	100.00	KOSPI		리츠	N	N	N	N		N	1508	2	2	0.13	22770457	15077	55.62	1528	1528	1500	1957	1055	1506	1510.28	0.54	0	-650	1530	1518	1509	1497	1488	1513	1492	305	451	1000	1050	1	1	30505307	460	0.00	0.00	09	0.05	0.00	0.00	3098	20240327	-51.32	1486	20250102	1.48	1534	-1.69	20250102	1486	1.48	20250102	3150	-52.13	20240327	1486	1.48	20250102	0.00	N	357430	1000	305 억		165450	N	N	0	N	00	N
112	20250107	101100	57	100.00	KOSPI		리츠	N	N	N	N		N	1510	4	2	0.27	18644397	12341	45.52	1528	1528	1500	1957	1055	1506	1510.77	0.54	0	-517	1530	1518	1509	1497	1488	1513	1492	305	451	1000	1050	1	1	30505307	461	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-51.26	1486	20250102	1.62	1534	-1.56	20250102	1486	1.62	20250102	3150	-52.06	20240327	1486	1.62	20250102	0.00	N	357430	1000	305 억		165450	N	N	0	N	00	N
113	20250107	091102	57	100.00	KOSPI		리츠	N	N	N	N		N	1500	-6	5	-0.40	5763888	3812	14.06	1528	1528	1500	1957	1055	1506	1512.04	0.54	0	-94	1530	1518	1509	1497	1488	1513	1492	305	451	1000	1050	1	1	30505307	458	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-51.58	1486	20250102	0.94	1534	-2.22	20250102	1486	0.94	20250102	3150	-52.38	20240327	1486	0.94	20250102	0.00	N	357430	1000	305 억		165450	N	N	0	N	00	N
114	20250106	161045	57	100.00	KOSPI		리츠	N	N	N	N		N	1506	0	3	0.00	40775457	27109	56.68	1521	1521	1500	1957	1055	1506	1504.13	0.54	0	1293	1522	1514	1502	1494	1482	1518	1498	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.09	0.00	0.00	3098	20240327	-51.39	1486	20250102	1.35	1534	-1.83	20250102	1486	1.35	20250102	3150	-52.19	20240327	1486	1.35	20250102	0.00	N	357430	1000	305 억		164029	N	N	0	N	00	N
115	20250106	151045	57	100.00	KOSPI		리츠	N	N	N	N		N	1505	-1	5	-0.07	40384023	26849	56.14	1521	1521	1500	1957	1055	1506	1504.12	0.54	0	1361	1522	1514	1502	1494	1482	1518	1498	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.09	0.00	0.00	3098	20240327	-51.42	1486	20250102	1.28	1534	-1.89	20250102	1486	1.28	20250102	3150	-52.22	20240327	1486	1.28	20250102	0.00	N	357430	1000	305 억		164029	N	N	0	N	00	N
116	20250106	141046	57	100.00	KOSPI		리츠	N	N	N	N		N	1505	-1	5	-0.07	36247533	24101	50.39	1521	1521	1500	1957	1055	1506	1503.98	0.54	0	1348	1522	1514	1502	1494	1482	1518	1498	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.08	0.00	0.00	3098	20240327	-51.42	1486	20250102	1.28	1534	-1.89	20250102	1486	1.28	20250102	3150	-52.22	20240327	1486	1.28	20250102	0.00	N	357430	1000	305 억		164029	N	N	0	N	00	N
117	20250106	131035	57	100.00	KOSPI		리츠	N	N	N	N		N	1505	-1	5	-0.07	35785502	23794	49.75	1521	1521	1500	1957	1055	1506	1503.97	0.54	0	1348	1522	1514	1502	1494	1482	1518	1498	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.08	0.00	0.00	3098	20240327	-51.42	1486	20250102	1.28	1534	-1.89	20250102	1486	1.28	20250102	3150	-52.22	20240327	1486	1.28	20250102	0.00	N	357430	1000	305 억		164029	N	N	0	N	00	N
118	20250106	121043	57	100.00	KOSPI		리츠	N	N	N	N		N	1508	2	2	0.13	33025828	21960	45.92	1521	1521	1500	1957	1055	1506	1503.91	0.54	0	1391	1522	1514	1502	1494	1482	1518	1498	305	451	1000	1050	1	1	30505307	460	0.00	0.00	09	0.07	0.00	0.00	3098	20240327	-51.32	1486	20250102	1.48	1534	-1.69	20250102	1486	1.48	20250102	3150	-52.13	20240327	1486	1.48	20250102	0.00	N	357430	1000	305 억		164029	N	N	0	N	00	N
119	20250106	111040	57	100.00	KOSPI		리츠	N	N	N	N		N	1507	1	2	0.07	32092394	21341	44.62	1521	1521	1500	1957	1055	1506	1503.79	0.54	0	1407	1522	1514	1502	1494	1482	1518	1498	305	451	1000	1050	1	1	30505307	460	0.00	0.00	09	0.07	0.00	0.00	3098	20240327	-51.36	1486	20250102	1.41	1534	-1.76	20250102	1486	1.41	20250102	3150	-52.16	20240327	1486	1.41	20250102	0.00	N	357430	1000	305 억		164029	N	N	0	N	00	N
120	20250106	101035	57	100.00	KOSPI		리츠	N	N	N	N		N	1506	0	3	0.00	30093378	20014	41.85	1521	1521	1500	1957	1055	1506	1503.62	0.54	0	1408	1522	1514	1502	1494	1482	1518	1498	305	451	1000	1050	1	1	30505307	459	0.00	0.00	09	0.07	0.00	0.00	3098	20240327	-51.39	1486	20250102	1.35	1534	-1.83	20250102	1486	1.35	20250102	3150	-52.19	20240327	1486	1.35	20250102	0.00	N	357430	1000	305 억		164029	N	N	0	N	00	N
121	20250106	091036	57	100.00	KOSPI		리츠	N	N	N	N		N	1507	1	2	0.07	4256169	2820	5.90	1521	1521	1506	1957	1055	1506	1509.28	0.54	0	67	1522	1514	1502	1494	1482	1518	1498	305	451	1000	1050	1	1	30505307	460	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-51.36	1486	20250102	1.41	1534	-1.76	20250102	1486	1.41	20250102	3150	-52.16	20240327	1486	1.41	20250102	0.00	N	357430	1000	305 억		164029	N	N	0	N	00	N
122	20250103	161032	57	100.00	KOSPI		리츠	N	N	N	N		N	1506	10	2	0.67	71740447	47826	38.94	1501	1510	1490	1944	1048	1496	1500.03	0.53	0	2082	1553	1524	1505	1476	1457	1515	1467	305	448	1000	1040	1	1	30505307	459	0.00	0.00	09	0.16	0.00	0.00	3098	20240327	-51.39	1486	20250102	1.35	1534	-1.83	20250102	1486	1.35	20250102	3150	-52.19	20240327	1486	1.35	20250102	0.00	N	357430	1000	305 억		161885	N	N	0	N	00	N
123	20250103	151035	57	100.00	KOSPI		리츠	N	N	N	N		N	1506	10	2	0.67	70770593	47182	38.41	1501	1510	1490	1944	1048	1496	1499.95	0.53	0	2072	1553	1524	1505	1476	1457	1515	1467	305	448	1000	1040	1	1	30505307	459	0.00	0.00	09	0.15	0.00	0.00	3098	20240327	-51.39	1486	20250102	1.35	1534	-1.83	20250102	1486	1.35	20250102	3150	-52.19	20240327	1486	1.35	20250102	0.00	N	357430	1000	305 억		161885	N	N	0	N	00	N
124	20250103	141035	57	100.00	KOSPI		리츠	N	N	N	N		N	1505	9	2	0.60	64638228	43114	35.10	1501	1506	1490	1944	1048	1496	1499.24	0.53	0	2058	1553	1524	1505	1476	1457	1515	1467	305	448	1000	1040	1	1	30505307	459	0.00	0.00	09	0.14	0.00	0.00	3098	20240327	-51.42	1486	20250102	1.28	1534	-1.89	20250102	1486	1.28	20250102	3150	-52.22	20240327	1486	1.28	20250102	0.00	N	357430	1000	305 억		161885	N	N	0	N	00	N
125	20250103	131035	57	100.00	KOSPI		리츠	N	N	N	N		N	1503	7	2	0.47	62216332	41503	33.79	1501	1506	1490	1944	1048	1496	1499.08	0.53	0	1855	1553	1524	1505	1476	1457	1515	1467	305	448	1000	1040	1	1	30505307	458	0.00	0.00	09	0.14	0.00	0.00	3098	20240327	-51.48	1486	20250102	1.14	1534	-2.02	20250102	1486	1.14	20250102	3150	-52.29	20240327	1486	1.14	20250102	0.00	N	357430	1000	305 억		161885	N	N	0	N	00	N
126	20250103	121034	57	100.00	KOSPI		리츠	N	N	N	N		N	1503	7	2	0.47	61337440	40918	33.31	1501	1506	1490	1944	1048	1496	1499.03	0.53	0	1817	1553	1524	1505	1476	1457	1515	1467	305	448	1000	1040	1	1	30505307	458	0.00	0.00	09	0.13	0.00	0.00	3098	20240327	-51.48	1486	20250102	1.14	1534	-2.02	20250102	1486	1.14	20250102	3150	-52.29	20240327	1486	1.14	20250102	0.00	N	357430	1000	305 억		161885	N	N	0	N	00	N
127	20250103	111035	57	100.00	KOSPI		리츠	N	N	N	N		N	1504	8	2	0.53	54895800	36634	29.83	1501	1504	1490	1944	1048	1496	1498.49	0.53	0	1710	1553	1524	1505	1476	1457	1515	1467	305	448	1000	1040	1	1	30505307	459	0.00	0.00	09	0.12	0.00	0.00	3098	20240327	-51.45	1486	20250102	1.21	1534	-1.96	20250102	1486	1.21	20250102	3150	-52.25	20240327	1486	1.21	20250102	0.00	N	357430	1000	305 억		161885	N	N	0	N	00	N
128	20250103	101032	57	100.00	KOSPI		리츠	N	N	N	N		N	1503	7	2	0.47	52272827	34889	28.41	1501	1503	1490	1944	1048	1496	1498.26	0.53	0	998	1553	1524	1505	1476	1457	1515	1467	305	448	1000	1040	1	1	30505307	458	0.00	0.00	09	0.11	0.00	0.00	3098	20240327	-51.48	1486	20250102	1.14	1534	-2.02	20250102	1486	1.14	20250102	3150	-52.29	20240327	1486	1.14	20250102	0.00	N	357430	1000	305 억		161885	N	N	0	N	00	N
129	20250103	091035	57	100.00	KOSPI		리츠	N	N	N	N		N	1495	-1	5	-0.07	15876338	10631	8.66	1501	1502	1490	1944	1048	1496	1493.40	0.53	0	-86	1553	1524	1505	1476	1457	1515	1467	305	448	1000	1040	1	1	30505307	456	0.00	0.00	09	0.03	0.00	0.00	3098	20240327	-51.74	1486	20250102	0.61	1534	-2.54	20250102	1486	0.61	20250102	3150	-52.54	20240327	1486	0.61	20250102	0.00	N	357430	1000	305 억		161885	N	N	0	N	00	N
130	20250102	161022	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1496	-39	5	-2.54	183409809	122825	807.95	1534	1534	1486	1995	1075	1535	1493.26	0.54	204	-2551	1545	1539	1533	1527	1521	1537	1525	305	460	1000	1070	1	1	30505307	456	0.00	0.00	09	0.40	0.00	0.00	3098	20240327	-51.71	1486	20250102	0.67	1534	-2.48	20250102	1486	0.67	20250102	3150	-52.51	20240327	1486	0.67	20250102	0.00	N	357430	1000	305 억		164436	N	N	0	N	00	N
131	20250102	151024	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1493	-42	5	-2.74	180753683	121049	796.27	1534	1534	1486	1995	1075	1535	1493.23	0.54	204	-2551	1545	1539	1533	1527	1521	1537	1525	305	460	1000	1070	1	1	30505307	455	0.00	0.00	09	0.40	0.00	0.00	3098	20240327	-51.81	1486	20250102	0.47	1534	-2.67	20250102	1486	0.47	20250102	3150	-52.60	20240327	1486	0.47	20250102	0.00	N	357430	1000	305 억		164436	N	N	0	N	00	N
132	20250102	141021	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1493	-42	5	-2.74	175982874	117853	775.25	1534	1534	1486	1995	1075	1535	1493.24	0.54	204	-2563	1545	1539	1533	1527	1521	1537	1525	305	460	1000	1070	1	1	30505307	455	0.00	0.00	09	0.39	0.00	0.00	3098	20240327	-51.81	1486	20250102	0.47	1534	-2.67	20250102	1486	0.47	20250102	3150	-52.60	20240327	1486	0.47	20250102	0.00	N	357430	1000	305 억		164436	N	N	0	N	00	N
133	20250102	131026	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1493	-42	5	-2.74	151552175	101470	667.48	1534	1534	1486	1995	1075	1535	1493.57	0.54	204	-1003	1545	1539	1533	1527	1521	1537	1525	305	460	1000	1070	1	1	30505307	455	0.00	0.00	09	0.33	0.00	0.00	3098	20240327	-51.81	1486	20250102	0.47	1534	-2.67	20250102	1486	0.47	20250102	3150	-52.60	20240327	1486	0.47	20250102	0.00	N	357430	1000	305 억		164436	N	N	0	N	00	N
134	20250102	121022	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1496	-39	5	-2.54	136471942	91379	601.10	1534	1534	1486	1995	1075	1535	1493.47	0.54	204	-720	1545	1539	1533	1527	1521	1537	1525	305	460	1000	1070	1	1	30505307	456	0.00	0.00	09	0.30	0.00	0.00	3098	20240327	-51.71	1486	20250102	0.67	1534	-2.48	20250102	1486	0.67	20250102	3150	-52.51	20240327	1486	0.67	20250102	0.00	N	357430	1000	305 억		164436	N	N	0	N	00	N
135	20250102	111013	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1492	-43	5	-2.80	122358427	81939	539.00	1534	1534	1486	1995	1075	1535	1493.29	0.54	204	-645	1545	1539	1533	1527	1521	1537	1525	305	460	1000	1070	1	1	30505307	455	0.00	0.00	09	0.27	0.00	0.00	3098	20240327	-51.84	1486	20250102	0.40	1534	-2.74	20250102	1486	0.40	20250102	3150	-52.63	20240327	1486	0.40	20250102	0.00	N	357430	1000	305 억		164436	N	N	0	N	00	N
136	20250102	101020	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1490	-45	5	-2.93	36926123	24620	161.95	1534	1534	1486	1995	1075	1535	1499.84	0.54	204	161	1545	1539	1533	1527	1521	1537	1525	305	460	1000	1070	1	1	30505307	455	0.00	0.00	09	0.08	0.00	0.00	3098	20240327	-51.90	1486	20250102	0.27	1534	-2.87	20250102	1486	0.27	20250102	3150	-52.70	20240327	1486	0.27	20250102	0.00	N	357430	1000	305 억		164436	N	N	0	N	00	N
137	20250102	091009	57	100.00	KOSPI		리츠	N	N	N	N		N	1535	0	3	0.00	0	0	0.00	0	0	0	1995	1075	1535	0.00	0.54	204	0	1545	1539	1533	1527	1521	1537	1525	305	460	1000	1070	1	1	30505307	468	0.00	0.00	09	0.00	0.00	0.00	3098	20240327	-50.45	1490	20241216	3.02	0	0.00	0	0	0.00	0	3150	-51.27	20240327	1490	3.02	20241216	0.00	N	357430	1000	305 억		164436	N	N	0	N	00	N