KissMeData/417310/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	161312	57	100.00	KOSPI		리츠	N	N	N	N		N	4555	40	2	0.89	151618090	33456	91.46	4520	4560	4490	5860	3165	4515	4531.87	0.19	0	-403	4578	4546	4488	4456	4398	4562	4472	202	1345	500	3430	5	1	40400000	1840	0.00	0.00	11	0.08	0.00	0.00	5250	20240719	-13.24	3950	20241209	15.32	4600	-0.98	20250113	4220	7.94	20250102	5250	-13.24	20240719	3950	15.32	20241209	0.00	N	417310	500	202 억		75851	N	N	24	N	00	N
3	20250124	151311	57	100.00	KOSPI		리츠	N	N	N	N		N	4550	35	2	0.78	146045925	32232	88.11	4520	4560	4490	5860	3165	4515	4531.08	0.19	0	-253	4578	4546	4488	4456	4398	4562	4472	202	1345	500	3430	5	1	40400000	1838	0.00	0.00	11	0.08	0.00	0.00	5250	20240719	-13.33	3950	20241209	15.19	4600	-1.09	20250113	4220	7.82	20250102	5250	-13.33	20240719	3950	15.19	20241209	0.00	N	417310	500	202 억		75851	N	N	24	N	00	N
4	20250124	141309	57	100.00	KOSPI		리츠	N	N	N	N		N	4545	30	2	0.66	134079400	29600	80.92	4520	4560	4490	5860	3165	4515	4529.71	0.19	0	671	4578	4546	4488	4456	4398	4562	4472	202	1345	500	3430	5	1	40400000	1836	0.00	0.00	11	0.07	0.00	0.00	5250	20240719	-13.43	3950	20241209	15.06	4600	-1.20	20250113	4220	7.70	20250102	5250	-13.43	20240719	3950	15.06	20241209	0.00	N	417310	500	202 억		75851	N	N	24	N	00	N
5	20250124	131313	57	100.00	KOSPI		리츠	N	N	N	N		N	4540	25	2	0.55	109417515	24176	66.09	4520	4545	4490	5860	3165	4515	4525.87	0.19	0	512	4578	4546	4488	4456	4398	4562	4472	202	1345	500	3430	5	1	40400000	1834	0.00	0.00	11	0.06	0.00	0.00	5250	20240719	-13.52	3950	20241209	14.94	4600	-1.30	20250113	4220	7.58	20250102	5250	-13.52	20240719	3950	14.94	20241209	0.00	N	417310	500	202 억		75851	N	N	24	N	00	N
6	20250124	121308	57	100.00	KOSPI		리츠	N	N	N	N		N	4525	10	2	0.22	82899490	18330	50.11	4520	4545	4490	5860	3165	4515	4522.61	0.19	0	-1037	4578	4546	4488	4456	4398	4562	4472	202	1345	500	3430	5	1	40400000	1828	0.00	0.00	11	0.05	0.00	0.00	5250	20240719	-13.81	3950	20241209	14.56	4600	-1.63	20250113	4220	7.23	20250102	5250	-13.81	20240719	3950	14.56	20241209	0.00	N	417310	500	202 억		75851	N	N	24	N	00	N
7	20250124	111310	57	100.00	KOSPI		리츠	N	N	N	N		N	4520	5	2	0.11	53302325	11791	32.23	4520	4545	4490	5860	3165	4515	4520.59	0.19	0	-100	4578	4546	4488	4456	4398	4562	4472	202	1345	500	3430	5	1	40400000	1826	0.00	0.00	11	0.03	0.00	0.00	5250	20240719	-13.90	3950	20241209	14.43	4600	-1.74	20250113	4220	7.11	20250102	5250	-13.90	20240719	3950	14.43	20241209	0.00	N	417310	500	202 억		75851	N	N	24	N	00	N
8	20250124	101306	57	100.00	KOSPI		리츠	N	N	N	N		N	4510	-5	5	-0.11	35782220	7912	21.63	4520	4545	4490	5860	3165	4515	4522.53	0.19	0	-1450	4578	4546	4488	4456	4398	4562	4472	202	1345	500	3430	5	1	40400000	1822	0.00	0.00	11	0.02	0.00	0.00	5250	20240719	-14.10	3950	20241209	14.18	4600	-1.96	20250113	4220	6.87	20250102	5250	-14.10	20240719	3950	14.18	20241209	0.00	N	417310	500	202 억		75851	N	N	24	N	00	N
9	20250124	091315	57	100.00	KOSPI		리츠	N	N	N	N		N	4515	0	3	0.00	1675310	372	1.02	4520	4520	4490	5860	3165	4515	4503.52	0.19	0	-210	4578	4546	4488	4456	4398	4562	4472	202	1345	500	3430	5	1	40400000	1824	0.00	0.00	11	0.00	0.00	0.00	5250	20240719	-14.00	3950	20241209	14.30	4600	-1.85	20250113	4220	6.99	20250102	5250	-14.00	20240719	3950	14.30	20241209	0.00	N	417310	500	202 억		75851	N	N	24	N	00	N
10	20250123	161305	57	100.00	KOSPI		리츠	N	N	N	N		N	4515	65	2	1.46	163468380	36581	96.69	4460	4520	4430	5780	3115	4450	4468.67	0.15	0	14988	4483	4466	4443	4426	4403	4475	4435	202	1330	500	3380	5	1	40400000	1824	0.00	0.00	11	0.09	0.00	0.00	5250	20240719	-14.00	3950	20241209	14.30	4600	-1.85	20250113	4220	6.99	20250102	5250	-14.00	20240719	3950	14.30	20241209	0.00	N	417310	500	202 억		60224	N	N	24	N	00	N
11	20250123	151303	57	100.00	KOSPI		리츠	N	N	N	N		N	4495	45	2	1.01	154978720	34700	91.72	4460	4520	4430	5780	3115	4450	4466.25	0.15	0	14798	4483	4466	4443	4426	4403	4475	4435	202	1330	500	3380	5	1	40400000	1816	0.00	0.00	11	0.09	0.00	0.00	5250	20240719	-14.38	3950	20241209	13.80	4600	-2.28	20250113	4220	6.52	20250102	5250	-14.38	20240719	3950	13.80	20241209	0.00	N	417310	500	202 억		60224	N	N	0	N	00	N
12	20250123	141258	57	100.00	KOSPI		리츠	N	N	N	N		N	4480	30	2	0.67	128225130	28753	76.00	4460	4500	4430	5780	3115	4450	4459.54	0.15	0	13236	4483	4466	4443	4426	4403	4475	4435	202	1330	500	3380	5	1	40400000	1810	0.00	0.00	11	0.07	0.00	0.00	5250	20240719	-14.67	3950	20241209	13.42	4600	-2.61	20250113	4220	6.16	20250102	5250	-14.67	20240719	3950	13.42	20241209	0.00	N	417310	500	202 억		60224	N	N	0	N	00	N
13	20250123	131302	57	100.00	KOSPI		리츠	N	N	N	N		N	4460	10	2	0.22	76619435	17203	45.47	4460	4465	4430	5780	3115	4450	4453.84	0.15	0	6047	4483	4466	4443	4426	4403	4475	4435	202	1330	500	3380	5	1	40400000	1802	0.00	0.00	11	0.04	0.00	0.00	5250	20240719	-15.05	3950	20241209	12.91	4600	-3.04	20250113	4220	5.69	20250102	5250	-15.05	20240719	3950	12.91	20241209	0.00	N	417310	500	202 억		60224	N	N	0	N	00	N
14	20250123	121303	57	100.00	KOSPI		리츠	N	N	N	N		N	4455	5	2	0.11	45511185	10218	27.01	4460	4465	4430	5780	3115	4450	4454.02	0.15	0	3864	4483	4466	4443	4426	4403	4475	4435	202	1330	500	3380	5	1	40400000	1800	0.00	0.00	11	0.03	0.00	0.00	5250	20240719	-15.14	3950	20241209	12.78	4600	-3.15	20250113	4220	5.57	20250102	5250	-15.14	20240719	3950	12.78	20241209	0.00	N	417310	500	202 억		60224	N	N	0	N	00	N
15	20250123	111253	57	100.00	KOSPI		리츠	N	N	N	N		N	4460	10	2	0.22	33409855	7503	19.83	4460	4465	4430	5780	3115	4450	4452.87	0.15	0	2762	4483	4466	4443	4426	4403	4475	4435	202	1330	500	3380	5	1	40400000	1802	0.00	0.00	11	0.02	0.00	0.00	5250	20240719	-15.05	3950	20241209	12.91	4600	-3.04	20250113	4220	5.69	20250102	5250	-15.05	20240719	3950	12.91	20241209	0.00	N	417310	500	202 억		60224	N	N	0	N	00	N
16	20250123	101301	57	100.00	KOSPI		리츠	N	N	N	N		N	4450	0	3	0.00	6391455	1438	3.80	4460	4460	4430	5780	3115	4450	4444.68	0.15	0	-659	4483	4466	4443	4426	4403	4475	4435	202	1330	500	3380	5	1	40400000	1798	0.00	0.00	11	0.00	0.00	0.00	5250	20240719	-15.24	3950	20241209	12.66	4600	-3.26	20250113	4220	5.45	20250102	5250	-15.24	20240719	3950	12.66	20241209	0.00	N	417310	500	202 억		60224	N	N	0	N	00	N
17	20250123	091304	57	100.00	KOSPI		리츠	N	N	N	N		N	4450	0	3	0.00	75660	17	0.04	4460	4460	4450	5780	3115	4450	4450.59	0.15	0	-16	4483	4466	4443	4426	4403	4475	4435	202	1330	500	3380	5	1	40400000	1798	0.00	0.00	11	0.00	0.00	0.00	5250	20240719	-15.24	3950	20241209	12.66	4600	-3.26	20250113	4220	5.45	20250102	5250	-15.24	20240719	3950	12.66	20241209	0.00	N	417310	500	202 억		60224	N	N	0	N	00	N
18	20250122	161253	57	100.00	KOSPI		리츠	N	N	N	N		N	4450	20	2	0.45	167977285	37833	144.51	4445	4460	4420	5750	3105	4430	4439.97	0.12	0	12144	4476	4452	4426	4402	4376	4465	4415	202	1320	500	3360	5	1	40400000	1798	0.00	0.00	11	0.09	0.00	0.00	5250	20240719	-15.24	3950	20241209	12.66	4600	-3.26	20250113	4220	5.45	20250102	5250	-15.24	20240719	3950	12.66	20241209	0.00	N	417310	500	202 억		47253	N	N	0	N	00	N
19	20250122	151255	57	100.00	KOSPI		리츠	N	N	N	N		N	4450	20	2	0.45	138694555	31254	119.38	4445	4460	4420	5750	3105	4430	4437.66	0.12	0	9344	4476	4452	4426	4402	4376	4465	4415	202	1320	500	3360	5	1	40400000	1798	0.00	0.00	11	0.08	0.00	0.00	5250	20240719	-15.24	3950	20241209	12.66	4600	-3.26	20250113	4220	5.45	20250102	5250	-15.24	20240719	3950	12.66	20241209	0.00	N	417310	500	202 억		47253	N	N	0	N	00	N
20	20250122	141252	57	100.00	KOSPI		리츠	N	N	N	N		N	4450	20	2	0.45	124948530	28163	107.57	4445	4460	4420	5750	3105	4430	4436.62	0.12	0	8794	4476	4452	4426	4402	4376	4465	4415	202	1320	500	3360	5	1	40400000	1798	0.00	0.00	11	0.07	0.00	0.00	5250	20240719	-15.24	3950	20241209	12.66	4600	-3.26	20250113	4220	5.45	20250102	5250	-15.24	20240719	3950	12.66	20241209	0.00	N	417310	500	202 억		47253	N	N	0	N	00	N
21	20250122	131255	57	100.00	KOSPI		리츠	N	N	N	N		N	4430	0	3	0.00	55751645	12567	48.00	4445	4460	4420	5750	3105	4430	4436.35	0.12	0	362	4476	4452	4426	4402	4376	4465	4415	202	1320	500	3360	5	1	40400000	1790	0.00	0.00	11	0.03	0.00	0.00	5250	20240719	-15.62	3950	20241209	12.15	4600	-3.70	20250113	4220	4.98	20250102	5250	-15.62	20240719	3950	12.15	20241209	0.00	N	417310	500	202 억		47253	N	N	0	N	00	N
22	20250122	121252	57	100.00	KOSPI		리츠	N	N	N	N		N	4435	5	2	0.11	43499345	9804	37.45	4445	4460	4420	5750	3105	4430	4436.90	0.12	0	-440	4476	4452	4426	4402	4376	4465	4415	202	1320	500	3360	5	1	40400000	1792	0.00	0.00	11	0.02	0.00	0.00	5250	20240719	-15.52	3950	20241209	12.28	4600	-3.59	20250113	4220	5.09	20250102	5250	-15.52	20240719	3950	12.28	20241209	0.00	N	417310	500	202 억		47253	N	N	0	N	00	N
23	20250122	111255	57	100.00	KOSPI		리츠	N	N	N	N		N	4430	0	3	0.00	41499825	9353	35.73	4445	4460	4430	5750	3105	4430	4437.06	0.12	0	-562	4476	4452	4426	4402	4376	4465	4415	202	1320	500	3360	5	1	40400000	1790	0.00	0.00	11	0.02	0.00	0.00	5250	20240719	-15.62	3950	20241209	12.15	4600	-3.70	20250113	4220	4.98	20250102	5250	-15.62	20240719	3950	12.15	20241209	0.00	N	417310	500	202 억		47253	N	N	0	N	00	N
24	20250122	101252	57	100.00	KOSPI		리츠	N	N	N	N		N	4445	15	2	0.34	10716310	2409	9.20	4445	4460	4430	5750	3105	4430	4448.45	0.12	0	-731	4476	4452	4426	4402	4376	4465	4415	202	1320	500	3360	5	1	40400000	1796	0.00	0.00	11	0.01	0.00	0.00	5250	20240719	-15.33	3950	20241209	12.53	4600	-3.37	20250113	4220	5.33	20250102	5250	-15.33	20240719	3950	12.53	20241209	0.00	N	417310	500	202 억		47253	N	N	0	N	00	N
25	20250122	091255	57	100.00	KOSPI		리츠	N	N	N	N		N	4450	20	2	0.45	2163275	486	1.86	4445	4460	4430	5750	3105	4430	4451.18	0.12	0	-343	4476	4452	4426	4402	4376	4465	4415	202	1320	500	3360	5	1	40400000	1798	0.00	0.00	11	0.00	0.00	0.00	5250	20240719	-15.24	3950	20241209	12.66	4600	-3.26	20250113	4220	5.45	20250102	5250	-15.24	20240719	3950	12.66	20241209	0.00	N	417310	500	202 억		47253	N	N	0	N	00	N
26	20250121	161244	57	100.00	KOSPI		리츠	N	N	N	N		N	4430	-10	5	-0.23	115626495	26180	64.69	4400	4450	4400	5770	3110	4440	4416.60	0.12	0	-8298	4493	4466	4433	4406	4373	4480	4420	202	1330	500	3370	5	1	40400000	1790	0.00	0.00	11	0.06	0.00	0.00	5250	20240719	-15.62	3950	20241209	12.15	4600	-3.70	20250113	4220	4.98	20250102	5250	-15.62	20240719	3950	12.15	20241209	0.00	N	417310	500	202 억		47539	N	N	66	N	00	N
27	20250121	151247	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	-20	5	-0.45	112167825	25399	62.76	4400	4450	4400	5770	3110	4440	4416.23	0.12	0	-7998	4493	4466	4433	4406	4373	4480	4420	202	1330	500	3370	5	1	40400000	1786	0.00	0.00	11	0.06	0.00	0.00	5250	20240719	-15.81	3950	20241209	11.90	4600	-3.91	20250113	4220	4.74	20250102	5250	-15.81	20240719	3950	11.90	20241209	0.00	N	417310	500	202 억		47539	N	N	66	N	00	N
28	20250121	141248	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	-20	5	-0.45	86766545	19670	48.60	4400	4450	4400	5770	3110	4440	4411.11	0.12	0	-4850	4493	4466	4433	4406	4373	4480	4420	202	1330	500	3370	5	1	40400000	1786	0.00	0.00	11	0.05	0.00	0.00	5250	20240719	-15.81	3950	20241209	11.90	4600	-3.91	20250113	4220	4.74	20250102	5250	-15.81	20240719	3950	11.90	20241209	0.00	N	417310	500	202 억		47539	N	N	66	N	00	N
29	20250121	131247	57	100.00	KOSPI		리츠	N	N	N	N		N	4405	-35	5	-0.79	76916970	17437	43.08	4400	4450	4400	5770	3110	4440	4411.14	0.12	0	-3766	4493	4466	4433	4406	4373	4480	4420	202	1330	500	3370	5	1	40400000	1780	0.00	0.00	11	0.04	0.00	0.00	5250	20240719	-16.10	3950	20241209	11.52	4600	-4.24	20250113	4220	4.38	20250102	5250	-16.10	20240719	3950	11.52	20241209	0.00	N	417310	500	202 억		47539	N	N	66	N	00	N
30	20250121	121229	57	100.00	KOSPI		리츠	N	N	N	N		N	4400	-40	5	-0.90	63061075	14290	35.31	4400	4450	4400	5770	3110	4440	4412.95	0.12	0	-3697	4493	4466	4433	4406	4373	4480	4420	202	1330	500	3370	5	1	40400000	1778	0.00	0.00	11	0.04	0.00	0.00	5250	20240719	-16.19	3950	20241209	11.39	4600	-4.35	20250113	4220	4.27	20250102	5250	-16.19	20240719	3950	11.39	20241209	0.00	N	417310	500	202 억		47539	N	N	66	N	00	N
31	20250121	111142	57	100.00	KOSPI		리츠	N	N	N	N		N	4410	-30	5	-0.68	31813370	7195	17.78	4400	4450	4400	5770	3110	4440	4421.59	0.12	0	-1859	4493	4466	4433	4406	4373	4480	4420	202	1330	500	3370	5	1	40400000	1782	0.00	0.00	11	0.02	0.00	0.00	5250	20240719	-16.00	3950	20241209	11.65	4600	-4.13	20250113	4220	4.50	20250102	5250	-16.00	20240719	3950	11.65	20241209	0.00	N	417310	500	202 억		47539	N	N	66	N	00	N
32	20250121	101133	57	100.00	KOSPI		리츠	N	N	N	N		N	4450	10	2	0.23	18145115	4099	10.13	4400	4450	4400	5770	3110	4440	4426.72	0.12	0	467	4493	4466	4433	4406	4373	4480	4420	202	1330	500	3370	5	1	40400000	1798	0.00	0.00	11	0.01	0.00	0.00	5250	20240719	-15.24	3950	20241209	12.66	4600	-3.26	20250113	4220	5.45	20250102	5250	-15.24	20240719	3950	12.66	20241209	0.00	N	417310	500	202 억		47539	N	N	66	N	00	N
33	20250121	091247	57	100.00	KOSPI		리츠	N	N	N	N		N	4440	0	3	0.00	189240	43	0.11	4400	4440	4400	5770	3110	4440	4400.93	0.12	0	-2	4493	4466	4433	4406	4373	4480	4420	202	1330	500	3370	5	1	40400000	1794	0.00	0.00	11	0.00	0.00	0.00	5250	20240719	-15.43	3950	20241209	12.41	4600	-3.48	20250113	4220	5.21	20250102	5250	-15.43	20240719	3950	12.41	20241209	0.00	N	417310	500	202 억		47539	N	N	66	N	00	N
34	20250120	161234	57	100.00	KOSPI		리츠	N	N	N	N		N	4440	20	2	0.45	179591740	40471	80.31	4400	4460	4400	5740	3095	4420	4437.54	0.13	0	-6831	4506	4462	4431	4387	4356	4447	4372	202	1320	500	3350	5	1	40400000	1794	0.00	0.00	11	0.10	0.00	0.00	5250	20240719	-15.43	3950	20241209	12.41	4600	-3.48	20250113	4220	5.21	20250102	5250	-15.43	20240719	3950	12.41	20241209	0.00	N	417310	500	202 억		54362	N	N	66	N	00	N
35	20250120	151247	57	100.00	KOSPI		리츠	N	N	N	N		N	4440	20	2	0.45	176855415	39855	79.08	4400	4460	4400	5740	3095	4420	4437.47	0.13	0	-6308	4506	4462	4431	4387	4356	4447	4372	202	1320	500	3350	5	1	40400000	1794	0.00	0.00	11	0.10	0.00	0.00	5250	20240719	-15.43	3950	20241209	12.41	4600	-3.48	20250113	4220	5.21	20250102	5250	-15.43	20240719	3950	12.41	20241209	0.00	N	417310	500	202 억		54362	N	N	0	N	00	N
36	20250120	141245	57	100.00	KOSPI		리츠	N	N	N	N		N	4450	30	2	0.68	144614270	32596	64.68	4400	4460	4400	5740	3095	4420	4436.56	0.13	0	-2675	4506	4462	4431	4387	4356	4447	4372	202	1320	500	3350	5	1	40400000	1798	0.00	0.00	11	0.08	0.00	0.00	5250	20240719	-15.24	3950	20241209	12.66	4600	-3.26	20250113	4220	5.45	20250102	5250	-15.24	20240719	3950	12.66	20241209	0.00	N	417310	500	202 억		54362	N	N	0	N	00	N
37	20250120	131244	57	100.00	KOSPI		리츠	N	N	N	N		N	4440	20	2	0.45	122512690	27619	54.80	4400	4460	4400	5740	3095	4420	4435.81	0.13	0	-552	4506	4462	4431	4387	4356	4447	4372	202	1320	500	3350	5	1	40400000	1794	0.00	0.00	11	0.07	0.00	0.00	5250	20240719	-15.43	3950	20241209	12.41	4600	-3.48	20250113	4220	5.21	20250102	5250	-15.43	20240719	3950	12.41	20241209	0.00	N	417310	500	202 억		54362	N	N	0	N	00	N
38	20250120	121248	57	100.00	KOSPI		리츠	N	N	N	N		N	4435	15	2	0.34	105842570	23866	47.36	4400	4460	4400	5740	3095	4420	4434.87	0.13	0	597	4506	4462	4431	4387	4356	4447	4372	202	1320	500	3350	5	1	40400000	1792	0.00	0.00	11	0.06	0.00	0.00	5250	20240719	-15.52	3950	20241209	12.28	4600	-3.59	20250113	4220	5.09	20250102	5250	-15.52	20240719	3950	12.28	20241209	0.00	N	417310	500	202 억		54362	N	N	0	N	00	N
39	20250120	111247	57	100.00	KOSPI		리츠	N	N	N	N		N	4450	30	2	0.68	65425315	14742	29.25	4400	4460	4400	5740	3095	4420	4438.02	0.13	0	-834	4506	4462	4431	4387	4356	4447	4372	202	1320	500	3350	5	1	40400000	1798	0.00	0.00	11	0.04	0.00	0.00	5250	20240719	-15.24	3950	20241209	12.66	4600	-3.26	20250113	4220	5.45	20250102	5250	-15.24	20240719	3950	12.66	20241209	0.00	N	417310	500	202 억		54362	N	N	0	N	00	N
40	20250120	101246	57	100.00	KOSPI		리츠	N	N	N	N		N	4440	20	2	0.45	33011550	7458	14.80	4400	4445	4400	5740	3095	4420	4426.33	0.13	0	-754	4506	4462	4431	4387	4356	4447	4372	202	1320	500	3350	5	1	40400000	1794	0.00	0.00	11	0.02	0.00	0.00	5250	20240719	-15.43	3950	20241209	12.41	4600	-3.48	20250113	4220	5.21	20250102	5250	-15.43	20240719	3950	12.41	20241209	0.00	N	417310	500	202 억		54362	N	N	0	N	00	N
41	20250120	091247	57	100.00	KOSPI		리츠	N	N	N	N		N	4415	-5	5	-0.11	5821640	1319	2.62	4400	4420	4400	5740	3095	4420	4413.68	0.13	0	-989	4506	4462	4431	4387	4356	4447	4372	202	1320	500	3350	5	1	40400000	1784	0.00	0.00	11	0.00	0.00	0.00	5250	20240719	-15.90	3950	20241209	11.77	4600	-4.02	20250113	4220	4.62	20250102	5250	-15.90	20240719	3950	11.77	20241209	0.00	N	417310	500	202 억		54362	N	N	0	N	00	N
42	20250117	161240	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	-25	5	-0.56	223959505	50396	142.33	4445	4475	4400	5770	3115	4445	4443.99	0.13	0	1456	4491	4467	4421	4397	4351	4480	4410	202	1325	500	3370	5	1	40400000	1786	0.00	0.00	11	0.12	0.00	0.00	5250	20240719	-15.81	3950	20241209	11.90	4600	-3.91	20250113	4220	4.74	20250102	5250	-15.81	20240719	3950	11.90	20241209	0.00	N	417310	500	202 억		53829	N	N	0	N	00	N
43	20250117	151236	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	-25	5	-0.56	221816895	49911	140.96	4445	4475	4400	5770	3115	4445	4444.25	0.13	0	1662	4491	4467	4421	4397	4351	4480	4410	202	1325	500	3370	5	1	40400000	1786	0.00	0.00	11	0.12	0.00	0.00	5250	20240719	-15.81	3950	20241209	11.90	4600	-3.91	20250113	4220	4.74	20250102	5250	-15.81	20240719	3950	11.90	20241209	0.00	N	417310	500	202 억		53829	N	N	0	N	00	N
44	20250117	141244	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	-25	5	-0.56	211974235	47684	134.67	4445	4475	4400	5770	3115	4445	4445.40	0.13	0	1768	4491	4467	4421	4397	4351	4480	4410	202	1325	500	3370	5	1	40400000	1786	0.00	0.00	11	0.12	0.00	0.00	5250	20240719	-15.81	3950	20241209	11.90	4600	-3.91	20250113	4220	4.74	20250102	5250	-15.81	20240719	3950	11.90	20241209	0.00	N	417310	500	202 억		53829	N	N	0	N	00	N
45	20250117	131244	57	100.00	KOSPI		리츠	N	N	N	N		N	4445	0	3	0.00	141260900	31713	89.56	4445	4475	4440	5770	3115	4445	4454.35	0.13	0	-279	4491	4467	4421	4397	4351	4480	4410	202	1325	500	3370	5	1	40400000	1796	0.00	0.00	11	0.08	0.00	0.00	5250	20240719	-15.33	3950	20241209	12.53	4600	-3.37	20250113	4220	5.33	20250102	5250	-15.33	20240719	3950	12.53	20241209	0.00	N	417310	500	202 억		53829	N	N	0	N	00	N
46	20250117	121245	57	100.00	KOSPI		리츠	N	N	N	N		N	4450	5	2	0.11	135233240	30358	85.74	4445	4475	4440	5770	3115	4445	4454.62	0.13	0	-162	4491	4467	4421	4397	4351	4480	4410	202	1325	500	3370	5	1	40400000	1798	0.00	0.00	11	0.08	0.00	0.00	5250	20240719	-15.24	3950	20241209	12.66	4600	-3.26	20250113	4220	5.45	20250102	5250	-15.24	20240719	3950	12.66	20241209	0.00	N	417310	500	202 억		53829	N	N	0	N	00	N
47	20250117	111246	57	100.00	KOSPI		리츠	N	N	N	N		N	4450	5	2	0.11	89587195	20101	56.77	4445	4475	4440	5770	3115	4445	4456.85	0.13	0	2490	4491	4467	4421	4397	4351	4480	4410	202	1325	500	3370	5	1	40400000	1798	0.00	0.00	11	0.05	0.00	0.00	5250	20240719	-15.24	3950	20241209	12.66	4600	-3.26	20250113	4220	5.45	20250102	5250	-15.24	20240719	3950	12.66	20241209	0.00	N	417310	500	202 억		53829	N	N	0	N	00	N
48	20250117	101244	57	100.00	KOSPI		리츠	N	N	N	N		N	4455	10	2	0.22	69091670	15500	43.78	4445	4475	4445	5770	3115	4445	4457.53	0.13	0	2016	4491	4467	4421	4397	4351	4480	4410	202	1325	500	3370	5	1	40400000	1800	0.00	0.00	11	0.04	0.00	0.00	5250	20240719	-15.14	3950	20241209	12.78	4600	-3.15	20250113	4220	5.57	20250102	5250	-15.14	20240719	3950	12.78	20241209	0.00	N	417310	500	202 억		53829	N	N	0	N	00	N
49	20250117	091245	57	100.00	KOSPI		리츠	N	N	N	N		N	4465	20	2	0.45	35059635	7852	22.18	4445	4475	4445	5770	3115	4445	4465.06	0.13	0	-175	4491	4467	4421	4397	4351	4480	4410	202	1325	500	3370	5	1	40400000	1804	0.00	0.00	11	0.02	0.00	0.00	5250	20240719	-14.95	3950	20241209	13.04	4600	-2.93	20250113	4220	5.81	20250102	5250	-14.95	20240719	3950	13.04	20241209	0.00	N	417310	500	202 억		53829	N	N	0	N	00	N
50	20250116	161236	57	100.00	KOSPI		리츠	N	N	N	N		N	4445	35	2	0.79	155982085	35408	260.95	4390	4445	4375	5730	3090	4410	4405.28	0.12	0	5265	4503	4456	4428	4381	4353	4442	4367	202	1320	500	3350	5	1	40400000	1796	0.00	0.00	11	0.09	0.00	0.00	5250	20240719	-15.33	3950	20241209	12.53	4600	-3.37	20250113	4220	5.33	20250102	5250	-15.33	20240719	3950	12.53	20241209	0.00	N	417310	500	202 억		47927	N	N	291	N	00	N
51	20250116	151134	57	100.00	KOSPI		리츠	N	N	N	N		N	4445	35	2	0.79	153501370	34849	256.83	4390	4445	4375	5730	3090	4410	4404.76	0.12	0	5626	4503	4456	4428	4381	4353	4442	4367	202	1320	500	3350	5	1	40400000	1796	0.00	0.00	11	0.09	0.00	0.00	5250	20240719	-15.33	3950	20241209	12.53	4600	-3.37	20250113	4220	5.33	20250102	5250	-15.33	20240719	3950	12.53	20241209	0.00	N	417310	500	202 억		47927	N	N	291	N	00	N
52	20250116	141241	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	15	2	0.34	135425570	30764	226.72	4390	4425	4375	5730	3090	4410	4402.08	0.12	0	6625	4503	4456	4428	4381	4353	4442	4367	202	1320	500	3350	5	1	40400000	1788	0.00	0.00	11	0.08	0.00	0.00	5250	20240719	-15.71	3950	20241209	12.03	4600	-3.80	20250113	4220	4.86	20250102	5250	-15.71	20240719	3950	12.03	20241209	0.00	N	417310	500	202 억		47927	N	N	291	N	00	N
53	20250116	131241	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	15	2	0.34	131221820	29814	219.72	4390	4425	4375	5730	3090	4410	4401.35	0.12	0	6625	4503	4456	4428	4381	4353	4442	4367	202	1320	500	3350	5	1	40400000	1788	0.00	0.00	11	0.07	0.00	0.00	5250	20240719	-15.71	3950	20241209	12.03	4600	-3.80	20250113	4220	4.86	20250102	5250	-15.71	20240719	3950	12.03	20241209	0.00	N	417310	500	202 억		47927	N	N	291	N	00	N
54	20250116	121241	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	15	2	0.34	117188680	26640	196.33	4390	4425	4375	5730	3090	4410	4398.97	0.12	0	6625	4503	4456	4428	4381	4353	4442	4367	202	1320	500	3350	5	1	40400000	1788	0.00	0.00	11	0.07	0.00	0.00	5250	20240719	-15.71	3950	20241209	12.03	4600	-3.80	20250113	4220	4.86	20250102	5250	-15.71	20240719	3950	12.03	20241209	0.00	N	417310	500	202 억		47927	N	N	291	N	00	N
55	20250116	111241	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	15	2	0.34	113424310	25789	190.06	4390	4425	4375	5730	3090	4410	4398.17	0.12	0	6625	4503	4456	4428	4381	4353	4442	4367	202	1320	500	3350	5	1	40400000	1788	0.00	0.00	11	0.06	0.00	0.00	5250	20240719	-15.71	3950	20241209	12.03	4600	-3.80	20250113	4220	4.86	20250102	5250	-15.71	20240719	3950	12.03	20241209	0.00	N	417310	500	202 억		47927	N	N	291	N	00	N
56	20250116	101243	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	-20	5	-0.45	56876475	12951	95.45	4390	4405	4375	5730	3090	4410	4391.67	0.12	0	462	4503	4456	4428	4381	4353	4442	4367	202	1320	500	3350	5	1	40400000	1774	0.00	0.00	11	0.03	0.00	0.00	5250	20240719	-16.38	3950	20241209	11.14	4600	-4.57	20250113	4220	4.03	20250102	5250	-16.38	20240719	3950	11.14	20241209	0.00	N	417310	500	202 억		47927	N	N	291	N	00	N
57	20250116	091245	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	-20	5	-0.45	3926465	895	6.60	4390	4390	4380	5730	3090	4410	4387.11	0.12	0	-391	4503	4456	4428	4381	4353	4442	4367	202	1320	500	3350	5	1	40400000	1774	0.00	0.00	11	0.00	0.00	0.00	5250	20240719	-16.38	3950	20241209	11.14	4600	-4.57	20250113	4220	4.03	20250102	5250	-16.38	20240719	3950	11.14	20241209	0.00	N	417310	500	202 억		47927	N	N	291	N	00	N
58	20250115	161237	57	100.00	KOSPI		리츠	N	N	N	N		N	4410	-15	5	-0.34	59817395	13568	49.17	4475	4475	4400	5750	3100	4425	4408.71	0.13	0	-5664	4508	4466	4423	4381	4338	4445	4360	202	1325	500	3360	5	1	40400000	1782	0.00	0.00	11	0.03	0.00	0.00	5250	20240719	-16.00	3950	20241209	11.65	4600	-4.13	20250113	4220	4.50	20250102	5250	-16.00	20240719	3950	11.65	20241209	0.00	N	417310	500	202 억		52488	N	N	291	N	00	N
59	20250115	151238	57	100.00	KOSPI		리츠	N	N	N	N		N	4400	-25	5	-0.56	58520985	13274	48.10	4475	4475	4400	5750	3100	4425	4408.69	0.13	0	-5647	4508	4466	4423	4381	4338	4445	4360	202	1325	500	3360	5	1	40400000	1778	0.00	0.00	11	0.03	0.00	0.00	5250	20240719	-16.19	3950	20241209	11.39	4600	-4.35	20250113	4220	4.27	20250102	5250	-16.19	20240719	3950	11.39	20241209	0.00	N	417310	500	202 억		52488	N	N	56	N	00	N
60	20250115	141233	57	100.00	KOSPI		리츠	N	N	N	N		N	4410	-15	5	-0.34	49507975	11228	40.69	4475	4475	4400	5750	3100	4425	4409.33	0.13	0	-4906	4508	4466	4423	4381	4338	4445	4360	202	1325	500	3360	5	1	40400000	1782	0.00	0.00	11	0.03	0.00	0.00	5250	20240719	-16.00	3950	20241209	11.65	4600	-4.13	20250113	4220	4.50	20250102	5250	-16.00	20240719	3950	11.65	20241209	0.00	N	417310	500	202 억		52488	N	N	56	N	00	N
61	20250115	131241	57	100.00	KOSPI		리츠	N	N	N	N		N	4410	-15	5	-0.34	38223365	8666	31.40	4475	4475	4400	5750	3100	4425	4410.73	0.13	0	-3891	4508	4466	4423	4381	4338	4445	4360	202	1325	500	3360	5	1	40400000	1782	0.00	0.00	11	0.02	0.00	0.00	5250	20240719	-16.00	3950	20241209	11.65	4600	-4.13	20250113	4220	4.50	20250102	5250	-16.00	20240719	3950	11.65	20241209	0.00	N	417310	500	202 억		52488	N	N	56	N	00	N
62	20250115	121225	57	100.00	KOSPI		리츠	N	N	N	N		N	4405	-20	5	-0.45	31476065	7134	25.85	4475	4475	4400	5750	3100	4425	4412.12	0.13	0	-3222	4508	4466	4423	4381	4338	4445	4360	202	1325	500	3360	5	1	40400000	1780	0.00	0.00	11	0.02	0.00	0.00	5250	20240719	-16.10	3950	20241209	11.52	4600	-4.24	20250113	4220	4.38	20250102	5250	-16.10	20240719	3950	11.52	20241209	0.00	N	417310	500	202 억		52488	N	N	56	N	00	N
63	20250115	111237	57	100.00	KOSPI		리츠	N	N	N	N		N	4405	-20	5	-0.45	24611820	5575	20.20	4475	4475	4400	5750	3100	4425	4414.68	0.13	0	-2635	4508	4466	4423	4381	4338	4445	4360	202	1325	500	3360	5	1	40400000	1780	0.00	0.00	11	0.01	0.00	0.00	5250	20240719	-16.10	3950	20241209	11.52	4600	-4.24	20250113	4220	4.38	20250102	5250	-16.10	20240719	3950	11.52	20241209	0.00	N	417310	500	202 억		52488	N	N	56	N	00	N
64	20250115	101236	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	-5	5	-0.11	13669010	3092	11.20	4475	4475	4405	5750	3100	4425	4420.77	0.13	0	-1622	4508	4466	4423	4381	4338	4445	4360	202	1325	500	3360	5	1	40400000	1786	0.00	0.00	11	0.01	0.00	0.00	5250	20240719	-15.81	3950	20241209	11.90	4600	-3.91	20250113	4220	4.74	20250102	5250	-15.81	20240719	3950	11.90	20241209	0.00	N	417310	500	202 억		52488	N	N	56	N	00	N
65	20250115	091241	57	100.00	KOSPI		리츠	N	N	N	N		N	4460	35	2	0.79	2744755	619	2.24	4475	4475	4425	5750	3100	4425	4434.18	0.13	0	-533	4508	4466	4423	4381	4338	4445	4360	202	1325	500	3360	5	1	40400000	1802	0.00	0.00	11	0.00	0.00	0.00	5250	20240719	-15.05	3950	20241209	12.91	4600	-3.04	20250113	4220	5.69	20250102	5250	-15.05	20240719	3950	12.91	20241209	0.00	N	417310	500	202 억		52488	N	N	56	N	00	N
66	20250114	161218	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	0	3	0.00	122039760	27594	97.55	4450	4465	4380	5750	3100	4425	4422.69	0.15	0	-7314	4691	4557	4466	4332	4241	4625	4400	202	1325	500	3360	5	1	40400000	1788	0.00	0.00	11	0.07	0.00	0.00	5250	20240719	-15.71	3950	20241209	12.03	4600	-3.80	20250113	4220	4.86	20250102	5250	-15.71	20240719	3950	12.03	20241209	0.00	N	417310	500	202 억		58918	N	N	56	N	00	N
67	20250114	151236	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	-5	5	-0.11	117562725	26582	93.97	4450	4465	4380	5750	3100	4425	4422.64	0.15	0	-7034	4691	4557	4466	4332	4241	4625	4400	202	1325	500	3360	5	1	40400000	1786	0.00	0.00	11	0.07	0.00	0.00	5250	20240719	-15.81	3950	20241209	11.90	4600	-3.91	20250113	4220	4.74	20250102	5250	-15.81	20240719	3950	11.90	20241209	0.00	N	417310	500	202 억		58918	N	N	0	N	00	N
68	20250114	141232	57	100.00	KOSPI		리츠	N	N	N	N		N	4430	5	2	0.11	94728250	21419	75.72	4450	4465	4380	5750	3100	4425	4422.63	0.15	0	-5324	4691	4557	4466	4332	4241	4625	4400	202	1325	500	3360	5	1	40400000	1790	0.00	0.00	11	0.05	0.00	0.00	5250	20240719	-15.62	3950	20241209	12.15	4600	-3.70	20250113	4220	4.98	20250102	5250	-15.62	20240719	3950	12.15	20241209	0.00	N	417310	500	202 억		58918	N	N	0	N	00	N
69	20250114	131230	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	-5	5	-0.11	89214660	20173	71.32	4450	4465	4380	5750	3100	4425	4422.48	0.15	0	-4805	4691	4557	4466	4332	4241	4625	4400	202	1325	500	3360	5	1	40400000	1786	0.00	0.00	11	0.05	0.00	0.00	5250	20240719	-15.81	3950	20241209	11.90	4600	-3.91	20250113	4220	4.74	20250102	5250	-15.81	20240719	3950	11.90	20241209	0.00	N	417310	500	202 억		58918	N	N	0	N	00	N
70	20250114	121226	57	100.00	KOSPI		리츠	N	N	N	N		N	4410	-15	5	-0.34	77108265	17435	61.64	4450	4465	4380	5750	3100	4425	4422.61	0.15	0	-4245	4691	4557	4466	4332	4241	4625	4400	202	1325	500	3360	5	1	40400000	1782	0.00	0.00	11	0.04	0.00	0.00	5250	20240719	-16.00	3950	20241209	11.65	4600	-4.13	20250113	4220	4.50	20250102	5250	-16.00	20240719	3950	11.65	20241209	0.00	N	417310	500	202 억		58918	N	N	0	N	00	N
71	20250114	111224	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	-5	5	-0.11	65858925	14890	52.64	4450	4465	4380	5750	3100	4425	4423.03	0.15	0	-3562	4691	4557	4466	4332	4241	4625	4400	202	1325	500	3360	5	1	40400000	1786	0.00	0.00	11	0.04	0.00	0.00	5250	20240719	-15.81	3950	20241209	11.90	4600	-3.91	20250113	4220	4.74	20250102	5250	-15.81	20240719	3950	11.90	20241209	0.00	N	417310	500	202 억		58918	N	N	0	N	00	N
72	20250114	101224	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	-5	5	-0.11	61005885	13792	48.76	4450	4465	4380	5750	3100	4425	4423.28	0.15	0	-3542	4691	4557	4466	4332	4241	4625	4400	202	1325	500	3360	5	1	40400000	1786	0.00	0.00	11	0.03	0.00	0.00	5250	20240719	-15.81	3950	20241209	11.90	4600	-3.91	20250113	4220	4.74	20250102	5250	-15.81	20240719	3950	11.90	20241209	0.00	N	417310	500	202 억		58918	N	N	0	N	00	N
73	20250114	091229	57	100.00	KOSPI		리츠	N	N	N	N		N	4455	30	2	0.68	4448145	999	3.53	4450	4465	4430	5750	3100	4425	4452.60	0.15	0	-938	4691	4557	4466	4332	4241	4625	4400	202	1325	500	3360	5	1	40400000	1800	0.00	0.00	11	0.00	0.00	0.00	5250	20240719	-15.14	3950	20241209	12.78	4600	-3.15	20250113	4220	5.57	20250102	5250	-15.14	20240719	3950	12.78	20241209	0.00	N	417310	500	202 억		58918	N	N	0	N	00	N
74	20250113	161211	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	15	2	0.34	125020385	28287	29.65	4405	4600	4375	5730	3090	4410	4419.71	0.15	0	-3960	4570	4490	4440	4360	4310	4530	4400	202	1320	500	3350	5	1	40400000	1788	0.00	0.00	11	0.07	0.00	0.00	5250	20240719	-15.71	3950	20241209	12.03	4600	-3.80	20250113	4220	4.86	20250102	5250	-15.71	20240719	3950	12.03	20241209	0.00	N	417310	500	202 억		61021	N	N	298	N	00	N
75	20250113	151219	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	15	2	0.34	121792200	27557	28.88	4405	4600	4375	5730	3090	4410	4419.65	0.15	0	-3585	4570	4490	4440	4360	4310	4530	4400	202	1320	500	3350	5	1	40400000	1788	0.00	0.00	11	0.07	0.00	0.00	5250	20240719	-15.71	3950	20241209	12.03	4600	-3.80	20250113	4220	4.86	20250102	5250	-15.71	20240719	3950	12.03	20241209	0.00	N	417310	500	202 억		61021	N	N	298	N	00	N
76	20250113	141154	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	10	2	0.23	114377025	25880	27.12	4405	4600	4375	5730	3090	4410	4419.51	0.15	0	-3582	4570	4490	4440	4360	4310	4530	4400	202	1320	500	3350	5	1	40400000	1786	0.00	0.00	11	0.06	0.00	0.00	5250	20240719	-15.81	3950	20241209	11.90	4600	-3.91	20250113	4220	4.74	20250102	5250	-15.81	20240719	3950	11.90	20241209	0.00	N	417310	500	202 억		61021	N	N	298	N	00	N
77	20250113	131200	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	15	2	0.34	108463775	24542	25.72	4405	4600	4375	5730	3090	4410	4419.52	0.15	0	-3732	4570	4490	4440	4360	4310	4530	4400	202	1320	500	3350	5	1	40400000	1788	0.00	0.00	11	0.06	0.00	0.00	5250	20240719	-15.71	3950	20241209	12.03	4600	-3.80	20250113	4220	4.86	20250102	5250	-15.71	20240719	3950	12.03	20241209	0.00	N	417310	500	202 억		61021	N	N	298	N	00	N
78	20250113	121205	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	15	2	0.34	77763210	17585	18.43	4405	4600	4375	5730	3090	4410	4422.13	0.15	0	-1943	4570	4490	4440	4360	4310	4530	4400	202	1320	500	3350	5	1	40400000	1788	0.00	0.00	11	0.04	0.00	0.00	5250	20240719	-15.71	3950	20241209	12.03	4600	-3.80	20250113	4220	4.86	20250102	5250	-15.71	20240719	3950	12.03	20241209	0.00	N	417310	500	202 억		61021	N	N	298	N	00	N
79	20250113	111201	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	10	2	0.23	67330785	15227	15.96	4405	4600	4375	5730	3090	4410	4421.80	0.15	0	-1943	4570	4490	4440	4360	4310	4530	4400	202	1320	500	3350	5	1	40400000	1786	0.00	0.00	11	0.04	0.00	0.00	5250	20240719	-15.81	3950	20241209	11.90	4600	-3.91	20250113	4220	4.74	20250102	5250	-15.81	20240719	3950	11.90	20241209	0.00	N	417310	500	202 억		61021	N	N	298	N	00	N
80	20250113	101202	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	10	2	0.23	46297460	10467	10.97	4405	4600	4375	5730	3090	4410	4423.18	0.15	0	-229	4570	4490	4440	4360	4310	4530	4400	202	1320	500	3350	5	1	40400000	1786	0.00	0.00	11	0.03	0.00	0.00	5250	20240719	-15.81	3950	20241209	11.90	4600	-3.91	20250113	4220	4.74	20250102	5250	-15.81	20240719	3950	11.90	20241209	0.00	N	417310	500	202 억		61021	N	N	298	N	00	N
81	20250113	091208	57	100.00	KOSPI		리츠	N	N	N	N		N	4435	25	2	0.57	19616090	4420	4.63	4405	4600	4375	5730	3090	4410	4438.03	0.15	0	652	4570	4490	4440	4360	4310	4530	4400	202	1320	500	3350	5	1	40400000	1792	0.00	0.00	11	0.01	0.00	0.00	5250	20240719	-15.52	3950	20241209	12.28	4600	-3.59	20250113	4220	5.09	20250102	5250	-15.52	20240719	3950	12.28	20241209	0.00	N	417310	500	202 억		61021	N	N	298	N	00	N
82	20250110	161141	57	100.00	KOSPI		리츠	N	N	N	N		N	4410	5	2	0.11	426587005	95412	52.35	4405	4520	4390	5720	3085	4405	4471.00	0.13	0	3671	4611	4507	4391	4287	4171	4450	4230	202	1315	500	3340	5	1	40400000	1782	0.00	0.00	11	0.24	0.00	0.00	5250	20240719	-16.00	3950	20241209	11.65	4520	-2.43	20250110	4220	4.50	20250102	5250	-16.00	20240719	3950	11.65	20241209	0.00	N	417310	500	202 억		53066	N	N	298	N	00	N
83	20250110	151149	57	100.00	KOSPI		리츠	N	N	N	N		N	4415	10	2	0.23	408067810	91217	50.05	4405	4520	4390	5720	3085	4405	4473.59	0.13	0	6574	4611	4507	4391	4287	4171	4450	4230	202	1315	500	3340	5	1	40400000	1784	0.00	0.00	11	0.23	0.00	0.00	5250	20240719	-15.90	3950	20241209	11.77	4520	-2.32	20250110	4220	4.62	20250102	5250	-15.90	20240719	3950	11.77	20241209	0.00	N	417310	500	202 억		53066	N	N	321	N	00	N
84	20250110	141155	57	100.00	KOSPI		리츠	N	N	N	N		N	4460	55	2	1.25	368194315	82225	45.12	4405	4520	4390	5720	3085	4405	4477.89	0.13	0	6648	4611	4507	4391	4287	4171	4450	4230	202	1315	500	3340	5	1	40400000	1802	0.00	0.00	11	0.20	0.00	0.00	5250	20240719	-15.05	3950	20241209	12.91	4520	-1.33	20250110	4220	5.69	20250102	5250	-15.05	20240719	3950	12.91	20241209	0.00	N	417310	500	202 억		53066	N	N	321	N	00	N
85	20250110	131156	57	100.00	KOSPI		리츠	N	N	N	N		N	4460	55	2	1.25	340490515	76015	41.71	4405	4520	4390	5720	3085	4405	4479.25	0.13	0	10279	4611	4507	4391	4287	4171	4450	4230	202	1315	500	3340	5	1	40400000	1802	0.00	0.00	11	0.19	0.00	0.00	5250	20240719	-15.05	3950	20241209	12.91	4520	-1.33	20250110	4220	5.69	20250102	5250	-15.05	20240719	3950	12.91	20241209	0.00	N	417310	500	202 억		53066	N	N	321	N	00	N
86	20250110	121157	57	100.00	KOSPI		리츠	N	N	N	N		N	4455	50	2	1.14	322980535	72088	39.56	4405	4520	4390	5720	3085	4405	4480.36	0.13	0	12381	4611	4507	4391	4287	4171	4450	4230	202	1315	500	3340	5	1	40400000	1800	0.00	0.00	11	0.18	0.00	0.00	5250	20240719	-15.14	3950	20241209	12.78	4520	-1.44	20250110	4220	5.57	20250102	5250	-15.14	20240719	3950	12.78	20241209	0.00	N	417310	500	202 억		53066	N	N	321	N	00	N
87	20250110	111153	57	100.00	KOSPI		리츠	N	N	N	N		N	4455	50	2	1.14	303103810	67630	37.11	4405	4520	4390	5720	3085	4405	4481.80	0.13	0	13358	4611	4507	4391	4287	4171	4450	4230	202	1315	500	3340	5	1	40400000	1800	0.00	0.00	11	0.17	0.00	0.00	5250	20240719	-15.14	3950	20241209	12.78	4520	-1.44	20250110	4220	5.57	20250102	5250	-15.14	20240719	3950	12.78	20241209	0.00	N	417310	500	202 억		53066	N	N	321	N	00	N
88	20250110	101151	57	100.00	KOSPI		리츠	N	N	N	N		N	4515	110	2	2.50	88614755	19813	10.87	4405	4520	4390	5720	3085	4405	4472.56	0.13	0	11135	4611	4507	4391	4287	4171	4450	4230	202	1315	500	3340	5	1	40400000	1824	0.00	0.00	11	0.05	0.00	0.00	5250	20240719	-14.00	3950	20241209	14.30	4520	-0.11	20250110	4220	6.99	20250102	5250	-14.00	20240719	3950	14.30	20241209	0.00	N	417310	500	202 억		53066	N	N	321	N	00	N
89	20250110	091157	57	100.00	KOSPI		리츠	N	N	N	N		N	4410	5	2	0.11	3862620	876	0.48	4405	4440	4405	5720	3085	4405	4409.38	0.13	0	139	4611	4507	4391	4287	4171	4450	4230	202	1315	500	3340	5	1	40400000	1782	0.00	0.00	11	0.00	0.00	0.00	5250	20240719	-16.00	3950	20241209	11.65	4495	-1.89	20250109	4220	4.50	20250102	5250	-16.00	20240719	3950	11.65	20241209	0.00	N	417310	500	202 억		53066	N	N	321	N	00	N
90	20250109	161143	57	100.00	KOSPI		리츠	N	N	N	N		N	4405	-55	5	-1.23	791383985	182242	497.24	4495	4495	4275	5790	3125	4460	4342.49	0.17	0	-50926	4513	4486	4453	4426	4393	4470	4410	202	1330	500	3380	5	1	40400000	1780	0.00	0.00	11	0.45	0.00	0.00	5250	20240719	-16.10	3950	20241209	11.52	4495	-2.00	20250109	4220	4.38	20250102	5250	-16.10	20240719	3950	11.52	20241209	0.00	N	417310	500	202 억		68811	N	N	321	N	00	N
91	20250109	151140	57	100.00	KOSPI		리츠	N	N	N	N		N	4360	-100	5	-2.24	760886780	175278	478.24	4495	4495	4275	5790	3125	4460	4341.03	0.17	0	-48100	4513	4486	4453	4426	4393	4470	4410	202	1330	500	3380	5	1	40400000	1761	0.00	0.00	11	0.43	0.00	0.00	5250	20240719	-16.95	3950	20241209	10.38	4495	-3.00	20250109	4220	3.32	20250102	5250	-16.95	20240719	3950	10.38	20241209	0.00	N	417310	500	202 억		68811	N	N	0	N	00	N
92	20250109	141148	57	100.00	KOSPI		리츠	N	N	N	N		N	4370	-90	5	-2.02	576596485	133196	363.42	4495	4495	4275	5790	3125	4460	4328.93	0.17	0	-41649	4513	4486	4453	4426	4393	4470	4410	202	1330	500	3380	5	1	40400000	1765	0.00	0.00	11	0.33	0.00	0.00	5250	20240719	-16.76	3950	20241209	10.63	4495	-2.78	20250109	4220	3.55	20250102	5250	-16.76	20240719	3950	10.63	20241209	0.00	N	417310	500	202 억		68811	N	N	0	N	00	N
93	20250109	131148	57	100.00	KOSPI		리츠	N	N	N	N		N	4290	-170	5	-3.81	410599185	95086	259.44	4495	4495	4275	5790	3125	4460	4318.19	0.17	0	-34181	4513	4486	4453	4426	4393	4470	4410	202	1330	500	3380	5	1	40400000	1733	0.00	0.00	11	0.24	0.00	0.00	5250	20240719	-18.29	3950	20241209	8.61	4495	-4.56	20250109	4220	1.66	20250102	5250	-18.29	20240719	3950	8.61	20241209	0.00	N	417310	500	202 억		68811	N	N	0	N	00	N
94	20250109	121147	57	100.00	KOSPI		리츠	N	N	N	N		N	4285	-175	5	-3.92	319842510	73915	201.67	4495	4495	4275	5790	3125	4460	4327.17	0.17	0	-25438	4513	4486	4453	4426	4393	4470	4410	202	1330	500	3380	5	1	40400000	1731	0.00	0.00	11	0.18	0.00	0.00	5250	20240719	-18.38	3950	20241209	8.48	4495	-4.67	20250109	4220	1.54	20250102	5250	-18.38	20240719	3950	8.48	20241209	0.00	N	417310	500	202 억		68811	N	N	0	N	00	N
95	20250109	111152	57	100.00	KOSPI		리츠	N	N	N	N		N	4315	-145	5	-3.25	203166620	46774	127.62	4495	4495	4275	5790	3125	4460	4343.58	0.17	0	-12419	4513	4486	4453	4426	4393	4470	4410	202	1330	500	3380	5	1	40400000	1743	0.00	0.00	11	0.12	0.00	0.00	5250	20240719	-17.81	3950	20241209	9.24	4495	-4.00	20250109	4220	2.25	20250102	5250	-17.81	20240719	3950	9.24	20241209	0.00	N	417310	500	202 억		68811	N	N	0	N	00	N
96	20250109	101150	57	100.00	KOSPI		리츠	N	N	N	N		N	4350	-110	5	-2.47	69258345	15725	42.90	4495	4495	4350	5790	3125	4460	4404.35	0.17	0	-5752	4513	4486	4453	4426	4393	4470	4410	202	1330	500	3380	5	1	40400000	1757	0.00	0.00	11	0.04	0.00	0.00	5250	20240719	-17.14	3950	20241209	10.13	4495	-3.23	20250109	4220	3.08	20250102	5250	-17.14	20240719	3950	10.13	20241209	0.00	N	417310	500	202 억		68811	N	N	0	N	00	N
97	20250109	091154	57	100.00	KOSPI		리츠	N	N	N	N		N	4460	0	3	0.00	7745185	1730	4.72	4495	4495	4440	5790	3125	4460	4476.99	0.17	0	-1055	4513	4486	4453	4426	4393	4470	4410	202	1330	500	3380	5	1	40400000	1802	0.00	0.00	11	0.00	0.00	0.00	5250	20240719	-15.05	3950	20241209	12.91	4495	-0.78	20250109	4220	5.69	20250102	5250	-15.05	20240719	3950	12.91	20241209	0.00	N	417310	500	202 억		68811	N	N	0	N	00	N
98	20250108	161137	57	100.00	KOSPI		리츠	N	N	N	N		N	4460	10	2	0.22	162789230	36651	70.49	4480	4480	4420	5780	3115	4450	4441.60	0.18	0	-4040	4526	4487	4441	4402	4356	4507	4422	202	1330	500	3380	5	1	40400000	1802	0.00	0.00	11	0.09	0.00	0.00	5250	20240719	-15.05	3950	20241209	12.91	4480	0.00	20250107	4220	5.69	20250102	5250	-15.05	20240719	3950	12.91	20241209	0.00	N	417310	500	202 억		71150	N	N	95	N	00	N
99	20250108	151142	57	100.00	KOSPI		리츠	N	N	N	N		N	4460	10	2	0.22	143787590	32381	62.28	4480	4480	4420	5780	3115	4450	4440.49	0.18	0	-592	4526	4487	4441	4402	4356	4507	4422	202	1330	500	3380	5	1	40400000	1802	0.00	0.00	11	0.08	0.00	0.00	5250	20240719	-15.05	3950	20241209	12.91	4480	0.00	20250107	4220	5.69	20250102	5250	-15.05	20240719	3950	12.91	20241209	0.00	N	417310	500	202 억		71150	N	N	95	N	00	N
100	20250108	141146	57	100.00	KOSPI		리츠	N	N	N	N		N	4440	-10	5	-0.22	125899700	28360	54.54	4480	4480	4420	5780	3115	4450	4439.34	0.18	0	513	4526	4487	4441	4402	4356	4507	4422	202	1330	500	3380	5	1	40400000	1794	0.00	0.00	11	0.07	0.00	0.00	5250	20240719	-15.43	3950	20241209	12.41	4480	0.00	20250107	4220	5.21	20250102	5250	-15.43	20240719	3950	12.41	20241209	0.00	N	417310	500	202 억		71150	N	N	95	N	00	N
101	20250108	131143	57	100.00	KOSPI		리츠	N	N	N	N		N	4440	-10	5	-0.22	116321055	26202	50.39	4480	4480	4420	5780	3115	4450	4439.40	0.18	0	811	4526	4487	4441	4402	4356	4507	4422	202	1330	500	3380	5	1	40400000	1794	0.00	0.00	11	0.06	0.00	0.00	5250	20240719	-15.43	3950	20241209	12.41	4480	0.00	20250107	4220	5.21	20250102	5250	-15.43	20240719	3950	12.41	20241209	0.00	N	417310	500	202 억		71150	N	N	95	N	00	N
102	20250108	121140	57	100.00	KOSPI		리츠	N	N	N	N		N	4450	0	3	0.00	101452965	22857	43.96	4480	4480	4420	5780	3115	4450	4438.59	0.18	0	1999	4526	4487	4441	4402	4356	4507	4422	202	1330	500	3380	5	1	40400000	1798	0.00	0.00	11	0.06	0.00	0.00	5250	20240719	-15.24	3950	20241209	12.66	4480	0.00	20250107	4220	5.45	20250102	5250	-15.24	20240719	3950	12.66	20241209	0.00	N	417310	500	202 억		71150	N	N	95	N	00	N
103	20250108	111142	57	100.00	KOSPI		리츠	N	N	N	N		N	4450	0	3	0.00	56836605	12803	24.62	4480	4480	4420	5780	3115	4450	4439.32	0.18	0	1087	4526	4487	4441	4402	4356	4507	4422	202	1330	500	3380	5	1	40400000	1798	0.00	0.00	11	0.03	0.00	0.00	5250	20240719	-15.24	3950	20241209	12.66	4480	0.00	20250107	4220	5.45	20250102	5250	-15.24	20240719	3950	12.66	20241209	0.00	N	417310	500	202 억		71150	N	N	95	N	00	N
104	20250108	101142	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	-25	5	-0.56	30063165	6781	13.04	4480	4480	4420	5780	3115	4450	4433.44	0.18	0	-1837	4526	4487	4441	4402	4356	4507	4422	202	1330	500	3380	5	1	40400000	1788	0.00	0.00	11	0.02	0.00	0.00	5250	20240719	-15.71	3950	20241209	12.03	4480	0.00	20250107	4220	4.86	20250102	5250	-15.71	20240719	3950	12.03	20241209	0.00	N	417310	500	202 억		71150	N	N	95	N	00	N
105	20250108	091142	57	100.00	KOSPI		리츠	N	N	N	N		N	4450	0	3	0.00	4574665	1024	1.97	4480	4480	4450	5780	3115	4450	4467.45	0.18	0	-437	4526	4487	4441	4402	4356	4507	4422	202	1330	500	3380	5	1	40400000	1798	0.00	0.00	11	0.00	0.00	0.00	5250	20240719	-15.24	3950	20241209	12.66	4480	0.00	20250107	4220	5.45	20250102	5250	-15.24	20240719	3950	12.66	20241209	0.00	N	417310	500	202 억		71150	N	N	95	N	00	N
106	20250107	161130	57	100.00	KOSPI		리츠	N	N	N	N		N	4450	40	2	0.91	230824925	51992	150.33	4415	4480	4395	5730	3090	4410	4439.68	0.17	0	-8025	4440	4425	4395	4380	4350	4432	4387	202	1320	500	3350	5	1	40400000	1798	0.00	0.00	11	0.13	0.00	0.00	5250	20240719	-15.24	3950	20241209	12.66	4480	-0.67	20250107	4220	5.45	20250102	5250	-15.24	20240719	3950	12.66	20241209	0.00	N	417310	500	202 억		67710	N	N	95	N	00	N
107	20250107	151135	57	100.00	KOSPI		리츠	N	N	N	N		N	4435	25	2	0.57	224463205	50557	146.18	4415	4480	4395	5730	3090	4410	4439.86	0.17	0	-7434	4440	4425	4395	4380	4350	4432	4387	202	1320	500	3350	5	1	40400000	1792	0.00	0.00	11	0.13	0.00	0.00	5250	20240719	-15.52	3950	20241209	12.28	4480	-1.00	20250107	4220	5.09	20250102	5250	-15.52	20240719	3950	12.28	20241209	0.00	N	417310	500	202 억		67710	N	N	13	N	00	N
108	20250107	141132	57	100.00	KOSPI		리츠	N	N	N	N		N	4450	40	2	0.91	187747815	42285	122.26	4415	4480	4395	5730	3090	4410	4440.13	0.17	0	-2414	4440	4425	4395	4380	4350	4432	4387	202	1320	500	3350	5	1	40400000	1798	0.00	0.00	11	0.10	0.00	0.00	5250	20240719	-15.24	3950	20241209	12.66	4480	-0.67	20250107	4220	5.45	20250102	5250	-15.24	20240719	3950	12.66	20241209	0.00	N	417310	500	202 억		67710	N	N	13	N	00	N
109	20250107	131133	57	100.00	KOSPI		리츠	N	N	N	N		N	4440	30	2	0.68	165780070	37343	107.97	4415	4480	4395	5730	3090	4410	4439.47	0.17	0	291	4440	4425	4395	4380	4350	4432	4387	202	1320	500	3350	5	1	40400000	1794	0.00	0.00	11	0.09	0.00	0.00	5250	20240719	-15.43	3950	20241209	12.41	4480	-0.89	20250107	4220	5.21	20250102	5250	-15.43	20240719	3950	12.41	20241209	0.00	N	417310	500	202 억		67710	N	N	13	N	00	N
110	20250107	121134	57	100.00	KOSPI		리츠	N	N	N	N		N	4445	35	2	0.79	131110995	29549	85.44	4415	4480	4395	5730	3090	4410	4437.16	0.17	0	4730	4440	4425	4395	4380	4350	4432	4387	202	1320	500	3350	5	1	40400000	1796	0.00	0.00	11	0.07	0.00	0.00	5250	20240719	-15.33	3950	20241209	12.53	4480	-0.78	20250107	4220	5.33	20250102	5250	-15.33	20240719	3950	12.53	20241209	0.00	N	417310	500	202 억		67710	N	N	13	N	00	N
111	20250107	111128	57	100.00	KOSPI		리츠	N	N	N	N		N	4445	35	2	0.79	108366250	24437	70.66	4415	4480	4395	5730	3090	4410	4434.62	0.17	0	7969	4440	4425	4395	4380	4350	4432	4387	202	1320	500	3350	5	1	40400000	1796	0.00	0.00	11	0.06	0.00	0.00	5250	20240719	-15.33	3950	20241209	12.53	4480	-0.78	20250107	4220	5.33	20250102	5250	-15.33	20240719	3950	12.53	20241209	0.00	N	417310	500	202 억		67710	N	N	13	N	00	N
112	20250107	101134	57	100.00	KOSPI		리츠	N	N	N	N		N	4410	0	3	0.00	26933720	6104	17.65	4415	4420	4395	5730	3090	4410	4412.51	0.17	0	-1978	4440	4425	4395	4380	4350	4432	4387	202	1320	500	3350	5	1	40400000	1782	0.00	0.00	11	0.02	0.00	0.00	5250	20240719	-16.00	3950	20241209	11.65	4420	-0.23	20250107	4220	4.50	20250102	5250	-16.00	20240719	3950	11.65	20241209	0.00	N	417310	500	202 억		67710	N	N	13	N	00	N
113	20250107	091137	57	100.00	KOSPI		리츠	N	N	N	N		N	4410	0	3	0.00	5271085	1197	3.46	4415	4415	4395	5730	3090	4410	4402.99	0.17	0	-823	4440	4425	4395	4380	4350	4432	4387	202	1320	500	3350	5	1	40400000	1782	0.00	0.00	11	0.00	0.00	0.00	5250	20240719	-16.00	3950	20241209	11.65	4415	-0.11	20250107	4220	4.50	20250102	5250	-16.00	20240719	3950	11.65	20241209	0.00	N	417310	500	202 억		67710	N	N	13	N	00	N
114	20250106	161119	57	100.00	KOSPI		리츠	N	N	N	N		N	4410	45	2	1.03	151680265	34586	75.01	4405	4410	4365	5670	3060	4365	4385.60	0.17	0	-12581	4431	4397	4361	4327	4291	4380	4310	202	1305	500	3310	5	1	40400000	1782	0.00	0.00	11	0.09	0.00	0.00	5250	20240719	-16.00	3950	20241209	11.65	4410	0.00	20250106	4220	4.50	20250102	5250	-16.00	20240719	3950	11.65	20241209	0.00	N	417310	500	202 억		70374	N	N	13	N	00	N
115	20250106	151119	57	100.00	KOSPI		리츠	N	N	N	N		N	4395	30	2	0.69	141399155	32250	69.94	4405	4405	4365	5670	3060	4365	4384.47	0.17	0	-12153	4431	4397	4361	4327	4291	4380	4310	202	1305	500	3310	5	1	40400000	1776	0.00	0.00	11	0.08	0.00	0.00	5250	20240719	-16.29	3950	20241209	11.27	4405	-0.23	20250106	4220	4.15	20250102	5250	-16.29	20240719	3950	11.27	20241209	0.00	N	417310	500	202 억		70374	N	N	0	N	00	N
116	20250106	141119	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	25	2	0.57	123610995	28201	61.16	4405	4405	4365	5670	3060	4365	4383.21	0.17	0	-10877	4431	4397	4361	4327	4291	4380	4310	202	1305	500	3310	5	1	40400000	1774	0.00	0.00	11	0.07	0.00	0.00	5250	20240719	-16.38	3950	20241209	11.14	4405	-0.34	20250106	4220	4.03	20250102	5250	-16.38	20240719	3950	11.14	20241209	0.00	N	417310	500	202 억		70374	N	N	0	N	00	N
117	20250106	131108	57	100.00	KOSPI		리츠	N	N	N	N		N	4395	30	2	0.69	108645760	24795	53.77	4405	4405	4365	5670	3060	4365	4381.76	0.17	0	-8781	4431	4397	4361	4327	4291	4380	4310	202	1305	500	3310	5	1	40400000	1776	0.00	0.00	11	0.06	0.00	0.00	5250	20240719	-16.29	3950	20241209	11.27	4405	-0.23	20250106	4220	4.15	20250102	5250	-16.29	20240719	3950	11.27	20241209	0.00	N	417310	500	202 억		70374	N	N	0	N	00	N
118	20250106	121116	57	100.00	KOSPI		리츠	N	N	N	N		N	4385	20	2	0.46	96003750	21913	47.52	4405	4405	4365	5670	3060	4365	4381.13	0.17	0	-6817	4431	4397	4361	4327	4291	4380	4310	202	1305	500	3310	5	1	40400000	1772	0.00	0.00	11	0.05	0.00	0.00	5250	20240719	-16.48	3950	20241209	11.01	4405	-0.45	20250106	4220	3.91	20250102	5250	-16.48	20240719	3950	11.01	20241209	0.00	N	417310	500	202 억		70374	N	N	0	N	00	N
119	20250106	111113	57	100.00	KOSPI		리츠	N	N	N	N		N	4385	20	2	0.46	82006895	18723	40.61	4405	4405	4365	5670	3060	4365	4380.01	0.17	0	-4698	4431	4397	4361	4327	4291	4380	4310	202	1305	500	3310	5	1	40400000	1772	0.00	0.00	11	0.05	0.00	0.00	5250	20240719	-16.48	3950	20241209	11.01	4405	-0.45	20250106	4220	3.91	20250102	5250	-16.48	20240719	3950	11.01	20241209	0.00	N	417310	500	202 억		70374	N	N	0	N	00	N
120	20250106	101109	57	100.00	KOSPI		리츠	N	N	N	N		N	4375	10	2	0.23	65789585	15018	32.57	4405	4405	4365	5670	3060	4365	4380.72	0.17	0	-2934	4431	4397	4361	4327	4291	4380	4310	202	1305	500	3310	5	1	40400000	1768	0.00	0.00	11	0.04	0.00	0.00	5250	20240719	-16.67	3950	20241209	10.76	4405	-0.68	20250106	4220	3.67	20250102	5250	-16.67	20240719	3950	10.76	20241209	0.00	N	417310	500	202 억		70374	N	N	0	N	00	N
121	20250106	091110	57	100.00	KOSPI		리츠	N	N	N	N		N	4365	0	3	0.00	12331505	2818	6.11	4405	4405	4365	5670	3060	4365	4375.98	0.17	0	-2015	4431	4397	4361	4327	4291	4380	4310	202	1305	500	3310	5	1	40400000	1763	0.00	0.00	11	0.01	0.00	0.00	5250	20240719	-16.86	3950	20241209	10.51	4405	-0.91	20250106	4220	3.44	20250102	5250	-16.86	20240719	3950	10.51	20241209	0.00	N	417310	500	202 억		70374	N	N	0	N	00	N
122	20250103	161103	57	100.00	KOSPI		리츠	N	N	N	N		N	4365	25	2	0.58	200596445	46109	110.69	4395	4395	4325	5640	3040	4340	4350.48	0.19	0	-8733	4426	4382	4301	4257	4176	4405	4280	202	1300	500	3290	5	1	40400000	1763	0.00	0.00	11	0.11	0.00	0.00	5250	20240719	-16.86	3950	20241209	10.51	4395	-0.68	20250103	4220	3.44	20250102	5250	-16.86	20240719	3950	10.51	20241209	0.00	N	417310	500	202 억		78741	N	N	2	N	00	N
123	20250103	151108	57	100.00	KOSPI		리츠	N	N	N	N		N	4370	30	2	0.69	168908690	38850	93.26	4395	4395	4325	5640	3040	4340	4347.71	0.19	0	-7011	4426	4382	4301	4257	4176	4405	4280	202	1300	500	3290	5	1	40400000	1765	0.00	0.00	11	0.10	0.00	0.00	5250	20240719	-16.76	3950	20241209	10.63	4395	-0.57	20250103	4220	3.55	20250102	5250	-16.76	20240719	3950	10.63	20241209	0.00	N	417310	500	202 억		78741	N	N	2	N	00	N
124	20250103	141107	57	100.00	KOSPI		리츠	N	N	N	N		N	4340	0	3	0.00	131359005	30235	72.58	4395	4395	4325	5640	3040	4340	4344.60	0.19	0	-5358	4426	4382	4301	4257	4176	4405	4280	202	1300	500	3290	5	1	40400000	1753	0.00	0.00	11	0.07	0.00	0.00	5250	20240719	-17.33	3950	20241209	9.87	4395	-1.25	20250103	4220	2.84	20250102	5250	-17.33	20240719	3950	9.87	20241209	0.00	N	417310	500	202 억		78741	N	N	2	N	00	N
125	20250103	131108	57	100.00	KOSPI		리츠	N	N	N	N		N	4350	10	2	0.23	111204405	25603	61.46	4395	4395	4325	5640	3040	4340	4343.41	0.19	0	-3975	4426	4382	4301	4257	4176	4405	4280	202	1300	500	3290	5	1	40400000	1757	0.00	0.00	11	0.06	0.00	0.00	5250	20240719	-17.14	3950	20241209	10.13	4395	-1.02	20250103	4220	3.08	20250102	5250	-17.14	20240719	3950	10.13	20241209	0.00	N	417310	500	202 억		78741	N	N	2	N	00	N
126	20250103	121107	57	100.00	KOSPI		리츠	N	N	N	N		N	4335	-5	5	-0.12	99807710	22979	55.16	4395	4395	4325	5640	3040	4340	4343.43	0.19	0	-2178	4426	4382	4301	4257	4176	4405	4280	202	1300	500	3290	5	1	40400000	1751	0.00	0.00	11	0.06	0.00	0.00	5250	20240719	-17.43	3950	20241209	9.75	4395	-1.37	20250103	4220	2.73	20250102	5250	-17.43	20240719	3950	9.75	20241209	0.00	N	417310	500	202 억		78741	N	N	2	N	00	N
127	20250103	111108	57	100.00	KOSPI		리츠	N	N	N	N		N	4355	15	2	0.35	66662910	15338	36.82	4395	4395	4335	5640	3040	4340	4346.26	0.19	0	-1879	4426	4382	4301	4257	4176	4405	4280	202	1300	500	3290	5	1	40400000	1759	0.00	0.00	11	0.04	0.00	0.00	5250	20240719	-17.05	3950	20241209	10.25	4395	-0.91	20250103	4220	3.20	20250102	5250	-17.05	20240719	3950	10.25	20241209	0.00	N	417310	500	202 억		78741	N	N	2	N	00	N
128	20250103	101104	57	100.00	KOSPI		리츠	N	N	N	N		N	4340	0	3	0.00	31651445	7275	17.46	4395	4395	4335	5640	3040	4340	4350.71	0.19	0	-3998	4426	4382	4301	4257	4176	4405	4280	202	1300	500	3290	5	1	40400000	1753	0.00	0.00	11	0.02	0.00	0.00	5250	20240719	-17.33	3950	20241209	9.87	4395	-1.25	20250103	4220	2.84	20250102	5250	-17.33	20240719	3950	9.87	20241209	0.00	N	417310	500	202 억		78741	N	N	2	N	00	N
129	20250103	091107	57	100.00	KOSPI		리츠	N	N	N	N		N	4360	20	2	0.46	9604585	2206	5.30	4395	4395	4340	5640	3040	4340	4353.85	0.19	0	-547	4426	4382	4301	4257	4176	4405	4280	202	1300	500	3290	5	1	40400000	1761	0.00	0.00	11	0.01	0.00	0.00	5250	20240719	-16.95	3950	20241209	10.38	4395	-0.80	20250103	4220	3.32	20250102	5250	-16.95	20240719	3950	10.38	20241209	0.00	N	417310	500	202 억		78741	N	N	2	N	00	N
130	20250102	161054	57	100.00	KOSPI		리츠	N	N	N	N		N	4340	120	2	2.84	179072150	41657	205.88	4220	4345	4220	5480	2955	4220	4298.73	0.18	0	6047	4243	4231	4218	4206	4193	4237	4212	202	1260	500	3200	5	1	40400000	1753	0.00	0.00	11	0.10	0.00	0.00	5250	20240719	-17.33	3950	20241209	9.87	4345	-0.12	20250102	4220	2.84	20250102	5250	-17.33	20240719	3950	9.87	20241209	0.00	N	417310	500	202 억		72052	N	N	2	N	00	N
131	20250102	151056	57	100.00	KOSPI		리츠	N	N	N	N		N	4330	110	2	2.61	171879445	39991	197.64	4220	4345	4220	5480	2955	4220	4297.95	0.18	0	6216	4243	4231	4218	4206	4193	4237	4212	202	1260	500	3200	5	1	40400000	1749	0.00	0.00	11	0.10	0.00	0.00	5250	20240719	-17.52	3950	20241209	9.62	4345	-0.35	20250102	4220	2.61	20250102	5250	-17.52	20240719	3950	9.62	20241209	0.00	N	417310	500	202 억		72052	N	N	21	N	00	N
132	20250102	141053	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	85	2	2.01	122237350	28487	140.79	4220	4330	4220	5480	2955	4220	4290.99	0.18	0	1045	4243	4231	4218	4206	4193	4237	4212	202	1260	500	3200	5	1	40400000	1739	0.00	0.00	11	0.07	0.00	0.00	5250	20240719	-18.00	3950	20241209	8.99	4330	-0.58	20250102	4220	2.01	20250102	5250	-18.00	20240719	3950	8.99	20241209	0.00	N	417310	500	202 억		72052	N	N	21	N	00	N
133	20250102	131058	57	100.00	KOSPI		리츠	N	N	N	N		N	4295	75	2	1.78	112216930	26156	129.27	4220	4330	4220	5480	2955	4220	4290.29	0.18	0	1178	4243	4231	4218	4206	4193	4237	4212	202	1260	500	3200	5	1	40400000	1735	0.00	0.00	11	0.06	0.00	0.00	5250	20240719	-18.19	3950	20241209	8.73	4330	-0.81	20250102	4220	1.78	20250102	5250	-18.19	20240719	3950	8.73	20241209	0.00	N	417310	500	202 억		72052	N	N	21	N	00	N
134	20250102	121054	57	100.00	KOSPI		리츠	N	N	N	N		N	4320	100	2	2.37	93710150	21859	108.03	4220	4330	4220	5480	2955	4220	4287.03	0.18	0	1269	4243	4231	4218	4206	4193	4237	4212	202	1260	500	3200	5	1	40400000	1745	0.00	0.00	11	0.05	0.00	0.00	5250	20240719	-17.71	3950	20241209	9.37	4330	-0.23	20250102	4220	2.37	20250102	5250	-17.71	20240719	3950	9.37	20241209	0.00	N	417310	500	202 억		72052	N	N	21	N	00	N
135	20250102	111045	57	100.00	KOSPI		리츠	N	N	N	N		N	4290	70	2	1.66	55090640	12899	63.75	4220	4295	4220	5480	2955	4220	4270.92	0.18	0	-2368	4243	4231	4218	4206	4193	4237	4212	202	1260	500	3200	5	1	40400000	1733	0.00	0.00	11	0.03	0.00	0.00	5250	20240719	-18.29	3950	20241209	8.61	4295	-0.12	20250102	4220	1.66	20250102	5250	-18.29	20240719	3950	8.61	20241209	0.00	N	417310	500	202 억		72052	N	N	21	N	00	N
136	20250102	101052	57	100.00	KOSPI		리츠	N	N	N	N		N	4270	50	2	1.18	16139085	3801	18.79	4220	4295	4220	5480	2955	4220	4246.01	0.18	0	-1078	4243	4231	4218	4206	4193	4237	4212	202	1260	500	3200	5	1	40400000	1725	0.00	0.00	11	0.01	0.00	0.00	5250	20240719	-18.67	3950	20241209	8.10	4295	-0.58	20250102	4220	1.18	20250102	5250	-18.67	20240719	3950	8.10	20241209	0.00	N	417310	500	202 억		72052	N	N	21	N	00	N
137	20250102	091041	57	100.00	KOSPI		리츠	N	N	N	N		N	4220	0	3	0.00	0	0	0.00	0	0	0	5480	2955	4220	0.00	0.18	0	0	4243	4231	4218	4206	4193	4237	4212	202	1260	500	3200	5	1	40400000	1705	0.00	0.00	11	0.00	0.00	0.00	5250	20240719	-19.62	3950	20241209	6.84	0	0.00	0	0	0.00	0	5250	-19.62	20240719	3950	6.84	20241209	0.00	N	417310	500	202 억		72052	N	N	21	N	00	N