KissMeData/365550/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	161238	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4600	5	2	0.11	463527530	99952	88.70	4605	4665	4580	5970	3220	4595	4637.50	43.00	0	-19889	4668	4631	4573	4536	4478	4650	4555	2131	1375	1000	3490	5	1	213089000	9802	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-13.86	3530	20240118	30.31	4665	-1.39	20250124	4270	7.73	20250102	5340	-13.86	20240920	3605	27.60	20240126	0.00	N	365550	1000	2130 억		91620389	N	N	340	N	00	N
3	20250124	151239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4630	35	2	0.76	416730440	89805	79.70	4605	4665	4580	5970	3220	4595	4640.39	43.00	0	-14458	4668	4631	4573	4536	4478	4650	4555	2131	1375	1000	3490	5	1	213089000	9866	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-13.30	3530	20240118	31.16	4665	-0.75	20250124	4270	8.43	20250102	5340	-13.30	20240920	3605	28.43	20240126	0.00	N	365550	1000	2130 억		91620389	N	N	140	N	00	N
4	20250124	141236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4650	55	2	1.20	356070785	76748	68.11	4605	4665	4580	5970	3220	4595	4639.48	43.00	0	-9447	4668	4631	4573	4536	4478	4650	4555	2131	1375	1000	3490	5	1	213089000	9909	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-12.92	3530	20240118	31.73	4665	-0.32	20250124	4270	8.90	20250102	5340	-12.92	20240920	3605	28.99	20240126	0.00	N	365550	1000	2130 억		91620389	N	N	140	N	00	N
5	20250124	131240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4645	50	2	1.09	319452055	68866	61.11	4605	4665	4580	5970	3220	4595	4638.75	43.00	0	-5972	4668	4631	4573	4536	4478	4650	4555	2131	1375	1000	3490	5	1	213089000	9898	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-13.01	3530	20240118	31.59	4665	-0.43	20250124	4270	8.78	20250102	5340	-13.01	20240920	3605	28.85	20240126	0.00	N	365550	1000	2130 억		91620389	N	N	140	N	00	N
6	20250124	121235	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4630	35	2	0.76	275546175	59393	52.71	4605	4665	4580	5970	3220	4595	4639.37	43.00	0	-1205	4668	4631	4573	4536	4478	4650	4555	2131	1375	1000	3490	5	1	213089000	9866	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-13.30	3530	20240118	31.16	4665	-0.75	20250124	4270	8.43	20250102	5340	-13.30	20240920	3605	28.43	20240126	0.00	N	365550	1000	2130 억		91620389	N	N	140	N	00	N
7	20250124	111236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4640	45	2	0.98	233805835	50397	44.72	4605	4665	4580	5970	3220	4595	4639.28	43.00	0	1766	4668	4631	4573	4536	4478	4650	4555	2131	1375	1000	3490	5	1	213089000	9887	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-13.11	3530	20240118	31.44	4665	-0.54	20250124	4270	8.67	20250102	5340	-13.11	20240920	3605	28.71	20240126	0.00	N	365550	1000	2130 억		91620389	N	N	140	N	00	N
8	20250124	101233	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4635	40	2	0.87	166926890	35985	31.93	4605	4665	4580	5970	3220	4595	4638.79	43.00	0	4774	4668	4631	4573	4536	4478	4650	4555	2131	1375	1000	3490	5	1	213089000	9877	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-13.20	3530	20240118	31.30	4665	-0.64	20250124	4270	8.55	20250102	5340	-13.20	20240920	3605	28.57	20240126	0.00	N	365550	1000	2130 억		91620389	N	N	140	N	00	N
9	20250124	091242	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4630	35	2	0.76	25815855	5596	4.97	4605	4630	4580	5970	3220	4595	4613.27	43.00	0	2702	4668	4631	4573	4536	4478	4650	4555	2131	1375	1000	3490	5	1	213089000	9866	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-13.30	3530	20240118	31.16	4630	0.00	20250124	4270	8.43	20250102	5340	-13.30	20240920	3605	28.43	20240126	0.00	N	365550	1000	2130 억		91620389	N	N	140	N	00	N
10	20250123	161232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4595	65	2	1.43	515518085	112683	80.33	4530	4610	4515	5880	3175	4530	4574.94	42.99	0	12290	4616	4572	4536	4492	4456	4595	4515	2131	1350	1000	3440	5	1	213089000	9791	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-13.95	3530	20240118	30.17	4610	-0.33	20250123	4270	7.61	20250102	5340	-13.95	20240920	3605	27.46	20240123	0.00	N	365550	1000	2130 억		91617141	N	N	140	N	00	N
11	20250123	151230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4600	70	2	1.55	499731610	109252	77.88	4530	4605	4515	5880	3175	4530	4574.12	42.99	0	13785	4616	4572	4536	4492	4456	4595	4515	2131	1350	1000	3440	5	1	213089000	9802	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-13.86	3530	20240118	30.31	4605	-0.11	20250123	4270	7.73	20250102	5340	-13.86	20240920	3605	27.60	20240123	0.00	N	365550	1000	2130 억		91617141	N	N	32	N	00	N
12	20250123	141230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4600	70	2	1.55	392459875	85922	61.25	4530	4600	4515	5880	3175	4530	4567.63	42.99	0	9750	4616	4572	4536	4492	4456	4595	4515	2131	1350	1000	3440	5	1	213089000	9802	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-13.86	3530	20240118	30.31	4600	0.00	20250123	4270	7.73	20250102	5340	-13.86	20240920	3605	27.60	20240123	0.00	N	365550	1000	2130 억		91617141	N	N	32	N	00	N
13	20250123	131229	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4575	45	2	0.99	225070490	49357	35.18	4530	4575	4515	5880	3175	4530	4560.05	42.99	0	-3537	4616	4572	4536	4492	4456	4595	4515	2131	1350	1000	3440	5	1	213089000	9749	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-14.33	3530	20240118	29.60	4580	-0.11	20250122	4270	7.14	20250102	5340	-14.33	20240920	3605	26.91	20240123	0.00	N	365550	1000	2130 억		91617141	N	N	32	N	00	N
14	20250123	121231	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4570	40	2	0.88	176391600	38705	27.59	4530	4575	4515	5880	3175	4530	4557.33	42.99	0	-5909	4616	4572	4536	4492	4456	4595	4515	2131	1350	1000	3440	5	1	213089000	9738	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-14.42	3530	20240118	29.46	4580	-0.22	20250122	4270	7.03	20250102	5340	-14.42	20240920	3605	26.77	20240123	0.00	N	365550	1000	2130 억		91617141	N	N	32	N	00	N
15	20250123	111220	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4565	35	2	0.77	131385245	28852	20.57	4530	4575	4515	5880	3175	4530	4553.77	42.99	0	-7342	4616	4572	4536	4492	4456	4595	4515	2131	1350	1000	3440	5	1	213089000	9728	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-14.51	3530	20240118	29.32	4580	-0.33	20250122	4270	6.91	20250102	5340	-14.51	20240920	3605	26.63	20240123	0.00	N	365550	1000	2130 억		91617141	N	N	32	N	00	N
16	20250123	101229	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4555	25	2	0.55	84210785	18506	13.19	4530	4575	4515	5880	3175	4530	4550.46	42.99	0	-1491	4616	4572	4536	4492	4456	4595	4515	2131	1350	1000	3440	5	1	213089000	9706	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-14.70	3530	20240118	29.04	4580	-0.55	20250122	4270	6.67	20250102	5340	-14.70	20240920	3605	26.35	20240123	0.00	N	365550	1000	2130 억		91617141	N	N	32	N	00	N
17	20250123	091231	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4575	45	2	0.99	30428820	6691	4.77	4530	4575	4515	5880	3175	4530	4547.72	42.99	0	2133	4616	4572	4536	4492	4456	4595	4515	2131	1350	1000	3440	5	1	213089000	9749	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-14.33	3530	20240118	29.60	4580	-0.11	20250122	4270	7.14	20250102	5340	-14.33	20240920	3605	26.91	20240123	0.00	N	365550	1000	2130 억		91617141	N	N	32	N	00	N
18	20250122	161221	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4530	10	2	0.22	638566735	140282	124.72	4525	4580	4500	5870	3165	4520	4552.02	43.00	0	717	4593	4556	4483	4446	4373	4575	4465	2131	1350	1000	3430	5	1	213089000	9653	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-15.17	3530	20240118	28.33	4580	-1.09	20250122	4270	6.09	20250102	5340	-15.17	20240920	3580	26.54	20240122	0.00	N	365550	1000	2130 억		91626577	N	N	32	N	00	N
19	20250122	151223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4550	30	2	0.66	614293115	134944	119.97	4525	4580	4500	5870	3165	4520	4552.21	43.00	0	4798	4593	4556	4483	4446	4373	4575	4465	2131	1350	1000	3430	5	1	213089000	9696	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-14.79	3530	20240118	28.90	4580	-0.66	20250122	4270	6.56	20250102	5340	-14.79	20240920	3580	27.09	20240122	0.00	N	365550	1000	2130 억		91626577	N	N	324	N	00	N
20	20250122	141220	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4555	35	2	0.77	520286620	114284	101.61	4525	4580	4500	5870	3165	4520	4552.58	43.00	0	12478	4593	4556	4483	4446	4373	4575	4465	2131	1350	1000	3430	5	1	213089000	9706	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-14.70	3530	20240118	29.04	4580	-0.55	20250122	4270	6.67	20250102	5340	-14.70	20240920	3580	27.23	20240122	0.00	N	365550	1000	2130 억		91626577	N	N	324	N	00	N
21	20250122	131221	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4565	45	2	1.00	444652170	97680	86.84	4525	4580	4500	5870	3165	4520	4552.13	43.00	0	15007	4593	4556	4483	4446	4373	4575	4465	2131	1350	1000	3430	5	1	213089000	9728	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-14.51	3530	20240118	29.32	4580	-0.33	20250122	4270	6.91	20250102	5340	-14.51	20240920	3580	27.51	20240122	0.00	N	365550	1000	2130 억		91626577	N	N	324	N	00	N
22	20250122	121220	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4570	50	2	1.11	377404110	82922	73.72	4525	4580	4500	5870	3165	4520	4551.31	43.00	0	17622	4593	4556	4483	4446	4373	4575	4465	2131	1350	1000	3430	5	1	213089000	9738	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-14.42	3530	20240118	29.46	4580	-0.22	20250122	4270	7.03	20250102	5340	-14.42	20240920	3580	27.65	20240122	0.00	N	365550	1000	2130 억		91626577	N	N	324	N	00	N
23	20250122	111222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4575	55	2	1.22	284675335	62575	55.63	4525	4580	4500	5870	3165	4520	4549.35	43.00	0	16417	4593	4556	4483	4446	4373	4575	4465	2131	1350	1000	3430	5	1	213089000	9749	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-14.33	3530	20240118	29.60	4580	-0.11	20250122	4270	7.14	20250102	5340	-14.33	20240920	3580	27.79	20240122	0.00	N	365550	1000	2130 억		91626577	N	N	324	N	00	N
24	20250122	101220	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4575	55	2	1.22	186850500	41154	36.59	4525	4575	4500	5870	3165	4520	4540.28	43.00	0	16784	4593	4556	4483	4446	4373	4575	4465	2131	1350	1000	3430	5	1	213089000	9749	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-14.33	3530	20240118	29.60	4575	0.00	20250122	4270	7.14	20250102	5340	-14.33	20240920	3580	27.79	20240122	0.00	N	365550	1000	2130 억		91626577	N	N	324	N	00	N
25	20250122	091223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4515	-5	5	-0.11	13506120	2989	2.66	4525	4530	4500	5870	3165	4520	4518.61	43.00	0	-163	4593	4556	4483	4446	4373	4575	4465	2131	1350	1000	3430	5	1	213089000	9621	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-15.45	3530	20240118	27.90	4545	-0.66	20250110	4270	5.74	20250102	5340	-15.45	20240920	3580	26.12	20240122	0.00	N	365550	1000	2130 억		91626577	N	N	324	N	00	N
26	20250121	161212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4520	110	2	2.49	500395580	112005	77.16	4440	4520	4410	5730	3090	4410	4467.62	43.00	0	-8988	4556	4482	4446	4372	4336	4465	4355	2131	1320	1000	3350	5	1	213089000	9632	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-15.36	3530	20240118	28.05	4545	-0.55	20250110	4270	5.85	20250102	5340	-15.36	20240920	3580	26.26	20240122	0.00	N	365550	1000	2130 억		91634455	N	N	324	N	00	N
27	20250121	151215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4495	85	2	1.93	415254280	93134	64.16	4440	4500	4410	5730	3090	4410	4458.68	43.00	0	-7589	4556	4482	4446	4372	4336	4465	4355	2131	1320	1000	3350	5	1	213089000	9578	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-15.82	3530	20240118	27.34	4545	-1.10	20250110	4270	5.27	20250102	5340	-15.82	20240920	3580	25.56	20240122	0.00	N	365550	1000	2130 억		91634455	N	N	433	N	00	N
28	20250121	141216	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4480	70	2	1.59	322304015	72427	49.89	4440	4480	4410	5730	3090	4410	4450.05	43.00	0	-12422	4556	4482	4446	4372	4336	4465	4355	2131	1320	1000	3350	5	1	213089000	9546	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-16.10	3530	20240118	26.91	4545	-1.43	20250110	4270	4.92	20250102	5340	-16.10	20240920	3580	25.14	20240122	0.00	N	365550	1000	2130 억		91634455	N	N	433	N	00	N
29	20250121	131215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4470	60	2	1.36	251260465	56540	38.95	4440	4470	4410	5730	3090	4410	4443.94	43.00	0	-11974	4556	4482	4446	4372	4336	4465	4355	2131	1320	1000	3350	5	1	213089000	9525	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-16.29	3530	20240118	26.63	4545	-1.65	20250110	4270	4.68	20250102	5340	-16.29	20240920	3580	24.86	20240122	0.00	N	365550	1000	2130 억		91634455	N	N	433	N	00	N
30	20250121	121157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4455	45	2	1.02	184830685	41644	28.69	4440	4465	4410	5730	3090	4410	4438.35	43.00	0	-10684	4556	4482	4446	4372	4336	4465	4355	2131	1320	1000	3350	5	1	213089000	9493	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-16.57	3530	20240118	26.20	4545	-1.98	20250110	4270	4.33	20250102	5340	-16.57	20240920	3580	24.44	20240122	0.00	N	365550	1000	2130 억		91634455	N	N	433	N	00	N
31	20250121	111112	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4440	30	2	0.68	138114940	31138	21.45	4440	4465	4410	5730	3090	4410	4435.58	43.00	0	-9461	4556	4482	4446	4372	4336	4465	4355	2131	1320	1000	3350	5	1	213089000	9461	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-16.85	3530	20240118	25.78	4545	-2.31	20250110	4270	3.98	20250102	5340	-16.85	20240920	3580	24.02	20240122	0.00	N	365550	1000	2130 억		91634455	N	N	433	N	00	N
32	20250121	101105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4445	35	2	0.79	87023055	19589	13.49	4440	4465	4410	5730	3090	4410	4442.44	43.00	0	-6476	4556	4482	4446	4372	4336	4465	4355	2131	1320	1000	3350	5	1	213089000	9472	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-16.76	3530	20240118	25.92	4545	-2.20	20250110	4270	4.10	20250102	5340	-16.76	20240920	3580	24.16	20240122	0.00	N	365550	1000	2130 억		91634455	N	N	433	N	00	N
33	20250121	091216	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4450	40	2	0.91	7318340	1646	1.13	4440	4465	4440	5730	3090	4410	4446.14	43.00	0	-1242	4556	4482	4446	4372	4336	4465	4355	2131	1320	1000	3350	5	1	213089000	9482	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-16.67	3530	20240118	26.06	4545	-2.09	20250110	4270	4.22	20250102	5340	-16.67	20240920	3580	24.30	20240122	0.00	N	365550	1000	2130 억		91634455	N	N	433	N	00	N
34	20250120	161202	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4410	-60	5	-1.34	648281685	145164	131.79	4475	4520	4410	5810	3130	4470	4465.86	43.02	0	-37447	4516	4492	4461	4437	4406	4505	4450	2131	1340	1000	3390	5	1	213089000	9397	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-17.42	3530	20240118	24.93	4545	-2.97	20250110	4270	3.28	20250102	5340	-17.42	20240920	3580	23.18	20240122	0.00	N	365550	1000	2130 억		91675065	N	N	433	N	00	N
35	20250120	151215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4435	-35	5	-0.78	622400720	139320	126.49	4475	4520	4425	5810	3130	4470	4467.42	43.02	0	-33004	4516	4492	4461	4437	4406	4505	4450	2131	1340	1000	3390	5	1	213089000	9450	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-16.95	3530	20240118	25.64	4545	-2.42	20250110	4270	3.86	20250102	5340	-16.95	20240920	3580	23.88	20240122	0.00	N	365550	1000	2130 억		91675065	N	N	19	N	00	N
36	20250120	141212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4450	-20	5	-0.45	472411385	105556	95.83	4475	4520	4425	5810	3130	4470	4475.46	43.02	0	-33038	4516	4492	4461	4437	4406	4505	4450	2131	1340	1000	3390	5	1	213089000	9482	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-16.67	3530	20240118	26.06	4545	-2.09	20250110	4270	4.22	20250102	5340	-16.67	20240920	3580	24.30	20240122	0.00	N	365550	1000	2130 억		91675065	N	N	19	N	00	N
37	20250120	131212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4485	15	2	0.34	377715400	84363	76.59	4475	4520	4425	5810	3130	4470	4477.26	43.02	0	-29242	4516	4492	4461	4437	4406	4505	4450	2131	1340	1000	3390	5	1	213089000	9557	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-16.01	3530	20240118	27.05	4545	-1.32	20250110	4270	5.04	20250102	5340	-16.01	20240920	3580	25.28	20240122	0.00	N	365550	1000	2130 억		91675065	N	N	19	N	00	N
38	20250120	121216	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	-10	5	-0.22	322690720	72068	65.43	4475	4520	4425	5810	3130	4470	4477.59	43.02	0	-27830	4516	4492	4461	4437	4406	4505	4450	2131	1340	1000	3390	5	1	213089000	9504	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-16.48	3530	20240118	26.35	4545	-1.87	20250110	4270	4.45	20250102	5340	-16.48	20240920	3580	24.58	20240122	0.00	N	365550	1000	2130 억		91675065	N	N	19	N	00	N
39	20250120	111214	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4470	0	3	0.00	251128025	56033	50.87	4475	4520	4445	5810	3130	4470	4481.79	43.02	0	-26069	4516	4492	4461	4437	4406	4505	4450	2131	1340	1000	3390	5	1	213089000	9525	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-16.29	3530	20240118	26.63	4545	-1.65	20250110	4270	4.68	20250102	5340	-16.29	20240920	3580	24.86	20240122	0.00	N	365550	1000	2130 억		91675065	N	N	19	N	00	N
40	20250120	101213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4475	5	2	0.11	173015160	38588	35.03	4475	4520	4445	5810	3130	4470	4483.65	43.02	0	-16199	4516	4492	4461	4437	4406	4505	4450	2131	1340	1000	3390	5	1	213089000	9536	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-16.20	3530	20240118	26.77	4545	-1.54	20250110	4270	4.80	20250102	5340	-16.20	20240920	3580	25.00	20240122	0.00	N	365550	1000	2130 억		91675065	N	N	19	N	00	N
41	20250120	091214	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	-10	5	-0.22	48373395	10785	9.79	4475	4520	4445	5810	3130	4470	4485.25	43.02	0	-5573	4516	4492	4461	4437	4406	4505	4450	2131	1340	1000	3390	5	1	213089000	9504	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-16.48	3530	20240118	26.35	4545	-1.87	20250110	4270	4.45	20250102	5340	-16.48	20240920	3580	24.58	20240122	0.00	N	365550	1000	2130 억		91675065	N	N	19	N	00	N
42	20250117	161208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4470	20	2	0.45	491514355	110145	84.65	4435	4485	4430	5780	3115	4450	4462.43	43.03	0	-30808	4606	4527	4416	4337	4226	4567	4377	2131	1330	1000	3380	5	1	213089000	9525	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-16.29	3530	20240118	26.63	4545	-1.65	20250110	4270	4.68	20250102	5340	-16.29	20240920	3530	26.63	20240118	0.00	N	365550	1000	2130 억		91689581	N	N	19	N	00	N
43	20250117	151204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4470	20	2	0.45	472869200	105968	81.44	4435	4485	4430	5780	3115	4450	4462.38	43.03	0	-29658	4606	4527	4416	4337	4226	4567	4377	2131	1330	1000	3380	5	1	213089000	9525	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-16.29	3530	20240118	26.63	4545	-1.65	20250110	4270	4.68	20250102	5340	-16.29	20240920	3530	26.63	20240118	0.00	N	365550	1000	2130 억		91689581	N	N	21	N	00	N
44	20250117	141213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4465	15	2	0.34	398690665	89357	68.67	4435	4485	4430	5780	3115	4450	4461.77	43.03	0	-24711	4606	4527	4416	4337	4226	4567	4377	2131	1330	1000	3380	5	1	213089000	9514	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-16.39	3530	20240118	26.49	4545	-1.76	20250110	4270	4.57	20250102	5340	-16.39	20240920	3530	26.49	20240118	0.00	N	365550	1000	2130 억		91689581	N	N	21	N	00	N
45	20250117	131211	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	10	2	0.22	256445875	57490	44.18	4435	4485	4430	5780	3115	4450	4460.70	43.03	0	-19305	4606	4527	4416	4337	4226	4567	4377	2131	1330	1000	3380	5	1	213089000	9504	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-16.48	3530	20240118	26.35	4545	-1.87	20250110	4270	4.45	20250102	5340	-16.48	20240920	3530	26.35	20240118	0.00	N	365550	1000	2130 억		91689581	N	N	21	N	00	N
46	20250117	121213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4455	5	2	0.11	209463665	46949	36.08	4435	4485	4430	5780	3115	4450	4461.51	43.03	0	-15504	4606	4527	4416	4337	4226	4567	4377	2131	1330	1000	3380	5	1	213089000	9493	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-16.57	3530	20240118	26.20	4545	-1.98	20250110	4270	4.33	20250102	5340	-16.57	20240920	3530	26.20	20240118	0.00	N	365550	1000	2130 억		91689581	N	N	21	N	00	N
47	20250117	111214	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	10	2	0.22	164405145	36842	28.31	4435	4485	4430	5780	3115	4450	4462.44	43.03	0	-10798	4606	4527	4416	4337	4226	4567	4377	2131	1330	1000	3380	5	1	213089000	9504	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-16.48	3530	20240118	26.35	4545	-1.87	20250110	4270	4.45	20250102	5340	-16.48	20240920	3530	26.35	20240118	0.00	N	365550	1000	2130 억		91689581	N	N	21	N	00	N
48	20250117	101213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	10	2	0.22	95096905	21312	16.38	4435	4485	4430	5780	3115	4450	4462.13	43.03	0	-11899	4606	4527	4416	4337	4226	4567	4377	2131	1330	1000	3380	5	1	213089000	9504	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-16.48	3530	20240118	26.35	4545	-1.87	20250110	4270	4.45	20250102	5340	-16.48	20240920	3530	26.35	20240118	0.00	N	365550	1000	2130 억		91689581	N	N	21	N	00	N
49	20250117	091213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4465	15	2	0.34	50528750	11312	8.69	4435	4485	4430	5780	3115	4450	4466.83	43.03	0	-8038	4606	4527	4416	4337	4226	4567	4377	2131	1330	1000	3380	5	1	213089000	9514	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-16.39	3530	20240118	26.49	4545	-1.76	20250110	4270	4.57	20250102	5340	-16.39	20240920	3530	26.49	20240118	0.00	N	365550	1000	2130 억		91689581	N	N	21	N	00	N
50	20250116	161204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4450	15	2	0.34	576621590	130118	223.05	4435	4495	4305	5760	3105	4435	4431.53	43.04	0	-41663	4581	4507	4456	4382	4331	4482	4357	2131	1325	1000	3370	5	1	213089000	9482	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-16.67	3530	20240118	26.06	4545	-2.09	20250110	4270	4.22	20250102	5340	-16.67	20240920	3530	26.06	20240118	0.00	N	365550	1000	2130 억		91707700	N	N	21	N	00	N
51	20250116	151105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4450	15	2	0.34	565863150	127700	218.90	4435	4495	4305	5760	3105	4435	4431.19	43.04	0	-41023	4581	4507	4456	4382	4331	4482	4357	2131	1325	1000	3370	5	1	213089000	9482	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-16.67	3530	20240118	26.06	4545	-2.09	20250110	4270	4.22	20250102	5340	-16.67	20240920	3530	26.06	20240118	0.00	N	365550	1000	2130 억		91707700	N	N	1544	N	00	N
52	20250116	141209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4450	15	2	0.34	518743245	117105	200.74	4435	4495	4305	5760	3105	4435	4429.73	43.04	0	-32716	4581	4507	4456	4382	4331	4482	4357	2131	1325	1000	3370	5	1	213089000	9482	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-16.67	3530	20240118	26.06	4545	-2.09	20250110	4270	4.22	20250102	5340	-16.67	20240920	3530	26.06	20240118	0.00	N	365550	1000	2130 억		91707700	N	N	1544	N	00	N
53	20250116	131209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4450	15	2	0.34	433874185	98016	168.02	4435	4495	4305	5760	3105	4435	4426.56	43.04	0	-16272	4581	4507	4456	4382	4331	4482	4357	2131	1325	1000	3370	5	1	213089000	9482	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-16.67	3530	20240118	26.06	4545	-2.09	20250110	4270	4.22	20250102	5340	-16.67	20240920	3530	26.06	20240118	0.00	N	365550	1000	2130 억		91707700	N	N	1544	N	00	N
54	20250116	121209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4450	15	2	0.34	404222030	91349	156.59	4435	4495	4305	5760	3105	4435	4425.03	43.04	0	-17368	4581	4507	4456	4382	4331	4482	4357	2131	1325	1000	3370	5	1	213089000	9482	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-16.67	3530	20240118	26.06	4545	-2.09	20250110	4270	4.22	20250102	5340	-16.67	20240920	3530	26.06	20240118	0.00	N	365550	1000	2130 억		91707700	N	N	1544	N	00	N
55	20250116	111209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4440	5	2	0.11	370230270	83681	143.44	4435	4495	4305	5760	3105	4435	4424.31	43.04	0	-15040	4581	4507	4456	4382	4331	4482	4357	2131	1325	1000	3370	5	1	213089000	9461	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-16.85	3530	20240118	25.78	4545	-2.31	20250110	4270	3.98	20250102	5340	-16.85	20240920	3530	25.78	20240118	0.00	N	365550	1000	2130 억		91707700	N	N	1544	N	00	N
56	20250116	101211	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4420	-15	5	-0.34	246892620	55812	95.67	4435	4495	4305	5760	3105	4435	4423.65	43.04	0	-15284	4581	4507	4456	4382	4331	4482	4357	2131	1325	1000	3370	5	1	213089000	9419	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-17.23	3530	20240118	25.21	4545	-2.75	20250110	4270	3.51	20250102	5340	-17.23	20240920	3530	25.21	20240118	0.00	N	365550	1000	2130 억		91707700	N	N	1544	N	00	N
57	20250116	091213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4415	-20	5	-0.45	89916045	20289	34.78	4435	4495	4305	5760	3105	4435	4431.76	43.04	0	7777	4581	4507	4456	4382	4331	4482	4357	2131	1325	1000	3370	5	1	213089000	9408	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-17.32	3530	20240118	25.07	4545	-2.86	20250110	4270	3.40	20250102	5340	-17.32	20240920	3530	25.07	20240118	0.00	N	365550	1000	2130 억		91707700	N	N	1544	N	00	N
58	20250115	161205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4435	5	2	0.11	259210825	58337	52.51	4530	4530	4405	5750	3105	4430	4443.35	43.04	0	-8065	4563	4496	4463	4396	4363	4480	4380	2131	1320	1000	3360	5	1	213089000	9450	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-16.95	3530	20240118	25.64	4545	-2.42	20250110	4270	3.86	20250102	5340	-16.95	20240920	3530	25.64	20240118	0.00	N	365550	1000	2130 억		91705163	N	N	1544	N	00	N
59	20250115	151207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4440	10	2	0.23	228807765	51489	46.35	4530	4530	4405	5750	3105	4430	4443.82	43.04	0	-5095	4563	4496	4463	4396	4363	4480	4380	2131	1320	1000	3360	5	1	213089000	9461	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-16.85	3530	20240118	25.78	4545	-2.31	20250110	4270	3.98	20250102	5340	-16.85	20240920	3530	25.78	20240118	0.00	N	365550	1000	2130 억		91705163	N	N	307	N	00	N
60	20250115	141201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4440	10	2	0.23	193283590	43492	39.15	4530	4530	4405	5750	3105	4430	4444.12	43.04	0	-6449	4563	4496	4463	4396	4363	4480	4380	2131	1320	1000	3360	5	1	213089000	9461	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-16.85	3530	20240118	25.78	4545	-2.31	20250110	4270	3.98	20250102	5340	-16.85	20240920	3530	25.78	20240118	0.00	N	365550	1000	2130 억		91705163	N	N	307	N	00	N
61	20250115	131209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4435	5	2	0.11	166117210	37376	33.64	4530	4530	4405	5750	3105	4430	4444.49	43.04	0	-5970	4563	4496	4463	4396	4363	4480	4380	2131	1320	1000	3360	5	1	213089000	9450	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-16.95	3530	20240118	25.64	4545	-2.42	20250110	4270	3.86	20250102	5340	-16.95	20240920	3530	25.64	20240118	0.00	N	365550	1000	2130 억		91705163	N	N	307	N	00	N
62	20250115	121153	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4475	45	2	1.02	149558445	33643	30.28	4530	4530	4405	5750	3105	4430	4445.46	43.04	0	-5700	4563	4496	4463	4396	4363	4480	4380	2131	1320	1000	3360	5	1	213089000	9536	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-16.20	3530	20240118	26.77	4545	-1.54	20250110	4270	4.80	20250102	5340	-16.20	20240920	3530	26.77	20240118	0.00	N	365550	1000	2130 억		91705163	N	N	307	N	00	N
63	20250115	111205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4425	-5	5	-0.11	118401950	26616	23.96	4530	4530	4405	5750	3105	4430	4448.53	43.04	0	-6079	4563	4496	4463	4396	4363	4480	4380	2131	1320	1000	3360	5	1	213089000	9429	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-17.13	3530	20240118	25.35	4545	-2.64	20250110	4270	3.63	20250102	5340	-17.13	20240920	3530	25.35	20240118	0.00	N	365550	1000	2130 억		91705163	N	N	307	N	00	N
64	20250115	101204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4450	20	2	0.45	68496125	15388	13.85	4530	4530	4405	5750	3105	4430	4451.27	43.04	0	-6510	4563	4496	4463	4396	4363	4480	4380	2131	1320	1000	3360	5	1	213089000	9482	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-16.67	3530	20240118	26.06	4545	-2.09	20250110	4270	4.22	20250102	5340	-16.67	20240920	3530	26.06	20240118	0.00	N	365550	1000	2130 억		91705163	N	N	307	N	00	N
65	20250115	091210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4510	80	2	1.81	12049065	2681	2.41	4530	4530	4450	5750	3105	4430	4494.24	43.04	0	-1678	4563	4496	4463	4396	4363	4480	4380	2131	1320	1000	3360	5	1	213089000	9610	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-15.54	3530	20240118	27.76	4545	-0.77	20250110	4270	5.62	20250102	5340	-15.54	20240920	3530	27.76	20240118	0.00	N	365550	1000	2130 억		91705163	N	N	307	N	00	N
66	20250114	161146	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4430	-60	5	-1.34	494246020	111099	88.55	4500	4530	4430	5830	3145	4490	4448.70	43.06	0	-30729	4596	4542	4476	4422	4356	4510	4390	2131	1340	1000	3410	5	1	213089000	9440	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-17.04	3530	20240118	25.50	4545	-2.53	20250110	4270	3.75	20250102	5340	-17.04	20240920	3530	25.50	20240118	0.00	N	365550	1000	2130 억		91747572	N	N	307	N	00	N
67	20250114	151204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4440	-50	5	-1.11	434261560	97593	77.78	4500	4530	4430	5830	3145	4490	4449.72	43.06	0	-21893	4596	4542	4476	4422	4356	4510	4390	2131	1340	1000	3410	5	1	213089000	9461	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-16.85	3530	20240118	25.78	4545	-2.31	20250110	4270	3.98	20250102	5340	-16.85	20240920	3530	25.78	20240118	0.00	N	365550	1000	2130 억		91747572	N	N	879	N	00	N
68	20250114	141200	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4440	-50	5	-1.11	359736215	80810	64.41	4500	4530	4430	5830	3145	4490	4451.63	43.06	0	-15717	4596	4542	4476	4422	4356	4510	4390	2131	1340	1000	3410	5	1	213089000	9461	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-16.85	3530	20240118	25.78	4545	-2.31	20250110	4270	3.98	20250102	5340	-16.85	20240920	3530	25.78	20240118	0.00	N	365550	1000	2130 억		91747572	N	N	879	N	00	N
69	20250114	131159	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4465	-25	5	-0.56	311313295	69927	55.73	4500	4530	4430	5830	3145	4490	4451.98	43.06	0	-15407	4596	4542	4476	4422	4356	4510	4390	2131	1340	1000	3410	5	1	213089000	9514	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-16.39	3530	20240118	26.49	4545	-1.76	20250110	4270	4.57	20250102	5340	-16.39	20240920	3530	26.49	20240118	0.00	N	365550	1000	2130 억		91747572	N	N	879	N	00	N
70	20250114	121154	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4435	-55	5	-1.22	257455820	57819	46.08	4500	4530	4430	5830	3145	4490	4452.79	43.06	0	-14466	4596	4542	4476	4422	4356	4510	4390	2131	1340	1000	3410	5	1	213089000	9450	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-16.95	3530	20240118	25.64	4545	-2.42	20250110	4270	3.86	20250102	5340	-16.95	20240920	3530	25.64	20240118	0.00	N	365550	1000	2130 억		91747572	N	N	879	N	00	N
71	20250114	111153	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4440	-50	5	-1.11	180264905	40432	32.22	4500	4530	4430	5830	3145	4490	4458.47	43.06	0	-14309	4596	4542	4476	4422	4356	4510	4390	2131	1340	1000	3410	5	1	213089000	9461	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-16.85	3530	20240118	25.78	4545	-2.31	20250110	4270	3.98	20250102	5340	-16.85	20240920	3530	25.78	20240118	0.00	N	365550	1000	2130 억		91747572	N	N	879	N	00	N
72	20250114	101153	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4435	-55	5	-1.22	116014925	25983	20.71	4500	4530	4430	5830	3145	4490	4465.03	43.06	0	-14224	4596	4542	4476	4422	4356	4510	4390	2131	1340	1000	3410	5	1	213089000	9450	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-16.95	3530	20240118	25.64	4545	-2.42	20250110	4270	3.86	20250102	5340	-16.95	20240920	3530	25.64	20240118	0.00	N	365550	1000	2130 억		91747572	N	N	879	N	00	N
73	20250114	091158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4500	10	2	0.22	15231370	3377	2.69	4500	4530	4500	5830	3145	4490	4510.33	43.06	0	-2464	4596	4542	4476	4422	4356	4510	4390	2131	1340	1000	3410	5	1	213089000	9589	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-15.73	3530	20240118	27.48	4545	-0.99	20250110	4270	5.39	20250102	5340	-15.73	20240920	3530	27.48	20240118	0.00	N	365550	1000	2130 억		91747572	N	N	879	N	00	N
74	20250113	161141	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4490	-15	5	-0.33	559421215	125399	67.91	4505	4530	4410	5850	3155	4505	4461.07	43.05	0	16093	4591	4547	4501	4457	4411	4525	4435	2131	1345	1000	3420	5	1	213089000	9568	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-15.92	3530	20240118	27.20	4545	-1.21	20250110	4270	5.15	20250102	5340	-15.92	20240920	3530	27.20	20240118	0.00	N	365550	1000	2130 억		91742448	N	N	879	N	00	N
75	20250113	151148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4475	-30	5	-0.67	522304865	117126	63.43	4505	4530	4410	5850	3155	4505	4459.34	43.05	0	12838	4591	4547	4501	4457	4411	4525	4435	2131	1345	1000	3420	5	1	213089000	9536	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-16.20	3530	20240118	26.77	4545	-1.54	20250110	4270	4.80	20250102	5340	-16.20	20240920	3530	26.77	20240118	0.00	N	365550	1000	2130 억		91742448	N	N	1427	N	00	N
76	20250113	141123	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4470	-35	5	-0.78	458385335	102806	55.68	4505	4530	4410	5850	3155	4505	4458.74	43.05	0	6283	4591	4547	4501	4457	4411	4525	4435	2131	1345	1000	3420	5	1	213089000	9525	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-16.29	3530	20240118	26.63	4545	-1.65	20250110	4270	4.68	20250102	5340	-16.29	20240920	3530	26.63	20240118	0.00	N	365550	1000	2130 억		91742448	N	N	1427	N	00	N
77	20250113	131130	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	-45	5	-1.00	405258990	90919	49.24	4505	4530	4410	5850	3155	4505	4457.36	43.05	0	2445	4591	4547	4501	4457	4411	4525	4435	2131	1345	1000	3420	5	1	213089000	9504	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-16.48	3530	20240118	26.35	4545	-1.87	20250110	4270	4.45	20250102	5340	-16.48	20240920	3530	26.35	20240118	0.00	N	365550	1000	2130 억		91742448	N	N	1427	N	00	N
78	20250113	121134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4465	-40	5	-0.89	299323675	67145	36.36	4505	4530	4410	5850	3155	4505	4457.87	43.05	0	5233	4591	4547	4501	4457	4411	4525	4435	2131	1345	1000	3420	5	1	213089000	9514	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-16.39	3530	20240118	26.49	4545	-1.76	20250110	4270	4.57	20250102	5340	-16.39	20240920	3530	26.49	20240118	0.00	N	365550	1000	2130 억		91742448	N	N	1427	N	00	N
79	20250113	111131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	-45	5	-1.00	225771350	50691	27.45	4505	4530	4410	5850	3155	4505	4453.87	43.05	0	5616	4591	4547	4501	4457	4411	4525	4435	2131	1345	1000	3420	5	1	213089000	9504	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-16.48	3530	20240118	26.35	4545	-1.87	20250110	4270	4.45	20250102	5340	-16.48	20240920	3530	26.35	20240118	0.00	N	365550	1000	2130 억		91742448	N	N	1427	N	00	N
80	20250113	101131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4455	-50	5	-1.11	125104120	28008	15.17	4505	4530	4430	5850	3155	4505	4466.73	43.05	0	1011	4591	4547	4501	4457	4411	4525	4435	2131	1345	1000	3420	5	1	213089000	9493	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-16.57	3530	20240118	26.20	4545	-1.98	20250110	4270	4.33	20250102	5340	-16.57	20240920	3530	26.20	20240118	0.00	N	365550	1000	2130 억		91742448	N	N	1427	N	00	N
81	20250113	091137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4505	0	3	0.00	24042550	5329	2.89	4505	4530	4500	5850	3155	4505	4511.64	43.05	0	1488	4591	4547	4501	4457	4411	4525	4435	2131	1345	1000	3420	5	1	213089000	9600	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-15.64	3530	20240118	27.62	4545	-0.88	20250110	4270	5.50	20250102	5340	-15.64	20240920	3530	27.62	20240118	0.00	N	365550	1000	2130 억		91742448	N	N	1427	N	00	N
82	20250110	161111	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4505	0	3	0.00	832316370	184649	42.53	4540	4545	4455	5850	3155	4505	4507.56	43.07	0	45236	4611	4557	4456	4402	4301	4507	4352	2131	1345	1000	3420	5	1	213089000	9600	0.00	0.00	11	0.09	0.00	0.00	5340	20240920	-15.64	3530	20240118	27.62	4545	-0.88	20250110	4270	5.50	20250102	5340	-15.64	20240920	3530	27.62	20240118	0.00	N	365550	1000	2130 억		91781434	N	N	1427	N	00	N
83	20250110	151119	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4500	-5	5	-0.11	777156255	172394	39.70	4540	4545	4455	5850	3155	4505	4508.02	43.07	0	49038	4611	4557	4456	4402	4301	4507	4352	2131	1345	1000	3420	5	1	213089000	9589	0.00	0.00	11	0.08	0.00	0.00	5340	20240920	-15.73	3530	20240118	27.48	4545	-0.99	20250110	4270	5.39	20250102	5340	-15.73	20240920	3530	27.48	20240118	0.00	N	365550	1000	2130 억		91781434	N	N	2471	N	00	N
84	20250110	141125	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4505	0	3	0.00	648717450	143883	33.14	4540	4545	4455	5850	3155	4505	4508.65	43.07	0	37034	4611	4557	4456	4402	4301	4507	4352	2131	1345	1000	3420	5	1	213089000	9600	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-15.64	3530	20240118	27.62	4545	-0.88	20250110	4270	5.50	20250102	5340	-15.64	20240920	3530	27.62	20240118	0.00	N	365550	1000	2130 억		91781434	N	N	2471	N	00	N
85	20250110	131126	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4495	-10	5	-0.22	527202865	116890	26.92	4540	4545	4455	5850	3155	4505	4510.25	43.07	0	28071	4611	4557	4456	4402	4301	4507	4352	2131	1345	1000	3420	5	1	213089000	9578	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-15.82	3530	20240118	27.34	4545	-1.10	20250110	4270	5.27	20250102	5340	-15.82	20240920	3530	27.34	20240118	0.00	N	365550	1000	2130 억		91781434	N	N	2471	N	00	N
86	20250110	121127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4485	-20	5	-0.44	459881495	101886	23.47	4540	4545	4455	5850	3155	4505	4513.69	43.07	0	26763	4611	4557	4456	4402	4301	4507	4352	2131	1345	1000	3420	5	1	213089000	9557	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-16.01	3530	20240118	27.05	4545	-1.32	20250110	4270	5.04	20250102	5340	-16.01	20240920	3530	27.05	20240118	0.00	N	365550	1000	2130 억		91781434	N	N	2471	N	00	N
87	20250110	111124	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4495	-10	5	-0.22	407220990	90154	20.76	4540	4545	4455	5850	3155	4505	4516.95	43.07	0	24238	4611	4557	4456	4402	4301	4507	4352	2131	1345	1000	3420	5	1	213089000	9578	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-15.82	3530	20240118	27.34	4545	-1.10	20250110	4270	5.27	20250102	5340	-15.82	20240920	3530	27.34	20240118	0.00	N	365550	1000	2130 억		91781434	N	N	2471	N	00	N
88	20250110	101120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4485	-20	5	-0.44	324311780	71712	16.52	4540	4545	4455	5850	3155	4505	4522.42	43.07	0	18224	4611	4557	4456	4402	4301	4507	4352	2131	1345	1000	3420	5	1	213089000	9557	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-16.01	3530	20240118	27.05	4545	-1.32	20250110	4270	5.04	20250102	5340	-16.01	20240920	3530	27.05	20240118	0.00	N	365550	1000	2130 억		91781434	N	N	2471	N	00	N
89	20250110	091127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4535	30	2	0.67	28847315	6411	1.48	4540	4540	4455	5850	3155	4505	4499.66	43.07	0	-2659	4611	4557	4456	4402	4301	4507	4352	2131	1345	1000	3420	5	1	213089000	9664	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-15.07	3530	20240118	28.47	4540	-0.11	20250110	4270	6.21	20250102	5340	-15.07	20240920	3530	28.47	20240118	0.00	N	365550	1000	2130 억		91781434	N	N	2471	N	00	N
90	20250109	161114	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4505	-5	5	-0.11	1924940115	434191	288.86	4510	4510	4355	5860	3160	4510	4433.39	43.08	0	-110558	4596	4552	4486	4442	4376	4575	4465	2131	1350	1000	3420	5	1	213089000	9600	0.00	0.00	11	0.20	0.00	0.00	5340	20240920	-15.64	3530	20240118	27.62	4530	-0.55	20250108	4270	5.50	20250102	5340	-15.64	20240920	3530	27.62	20240118	0.00	N	365550	1000	2130 억		91788404	N	N	2471	N	00	N
91	20250109	151111	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4450	-60	5	-1.33	1803486215	407126	270.85	4510	4510	4355	5860	3160	4510	4429.80	43.08	0	-105105	4596	4552	4486	4442	4376	4575	4465	2131	1350	1000	3420	5	1	213089000	9482	0.00	0.00	11	0.19	0.00	0.00	5340	20240920	-16.67	3530	20240118	26.06	4530	-1.77	20250108	4270	4.22	20250102	5340	-16.67	20240920	3530	26.06	20240118	0.00	N	365550	1000	2130 억		91788404	N	N	30	N	00	N
92	20250109	141119	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4440	-70	5	-1.55	1455439550	329025	218.89	4510	4510	4355	5860	3160	4510	4423.49	43.08	0	-81083	4596	4552	4486	4442	4376	4575	4465	2131	1350	1000	3420	5	1	213089000	9461	0.00	0.00	11	0.15	0.00	0.00	5340	20240920	-16.85	3530	20240118	25.78	4530	-1.99	20250108	4270	3.98	20250102	5340	-16.85	20240920	3530	25.78	20240118	0.00	N	365550	1000	2130 억		91788404	N	N	30	N	00	N
93	20250109	131118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4395	-115	5	-2.55	1106619315	250096	166.38	4510	4510	4355	5860	3160	4510	4424.78	43.08	0	-57013	4596	4552	4486	4442	4376	4575	4465	2131	1350	1000	3420	5	1	213089000	9365	0.00	0.00	11	0.12	0.00	0.00	5340	20240920	-17.70	3530	20240118	24.50	4530	-2.98	20250108	4270	2.93	20250102	5340	-17.70	20240920	3530	24.50	20240118	0.00	N	365550	1000	2130 억		91788404	N	N	30	N	00	N
94	20250109	121118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4380	-130	5	-2.88	817665940	184405	122.68	4510	4510	4355	5860	3160	4510	4434.08	43.08	0	-35071	4596	4552	4486	4442	4376	4575	4465	2131	1350	1000	3420	5	1	213089000	9333	0.00	0.00	11	0.09	0.00	0.00	5340	20240920	-17.98	3530	20240118	24.08	4530	-3.31	20250108	4270	2.58	20250102	5340	-17.98	20240920	3530	24.08	20240118	0.00	N	365550	1000	2130 억		91788404	N	N	30	N	00	N
95	20250109	111122	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4450	-60	5	-1.33	544118120	122312	81.37	4510	4510	4415	5860	3160	4510	4448.61	43.08	0	-18833	4596	4552	4486	4442	4376	4575	4465	2131	1350	1000	3420	5	1	213089000	9482	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-16.67	3530	20240118	26.06	4530	-1.77	20250108	4270	4.22	20250102	5340	-16.67	20240920	3530	26.06	20240118	0.00	N	365550	1000	2130 억		91788404	N	N	30	N	00	N
96	20250109	101120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4435	-75	5	-1.66	226356600	50673	33.71	4510	4510	4420	5860	3160	4510	4467.01	43.08	0	-5464	4596	4552	4486	4442	4376	4575	4465	2131	1350	1000	3420	5	1	213089000	9450	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-16.95	3530	20240118	25.64	4530	-2.10	20250108	4270	3.86	20250102	5340	-16.95	20240920	3530	25.64	20240118	0.00	N	365550	1000	2130 억		91788404	N	N	30	N	00	N
97	20250109	091124	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4495	-15	5	-0.33	21200290	4713	3.14	4510	4510	4470	5860	3160	4510	4498.26	43.08	0	-675	4596	4552	4486	4442	4376	4575	4465	2131	1350	1000	3420	5	1	213089000	9578	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-15.82	3530	20240118	27.34	4530	-0.77	20250108	4270	5.27	20250102	5340	-15.82	20240920	3530	27.34	20240118	0.00	N	365550	1000	2130 억		91788404	N	N	30	N	00	N
98	20250108	161108	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4510	50	2	1.12	674268915	150296	111.46	4460	4530	4420	5790	3125	4460	4486.27	43.09	0	3264	4520	4490	4455	4425	4390	4505	4440	2131	1330	1000	3380	5	1	213089000	9610	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-15.54	3530	20240118	27.76	4530	-0.44	20250108	4270	5.62	20250102	5340	-15.54	20240920	3530	27.76	20240118	0.00	N	365550	1000	2130 억		91812614	N	N	30	N	00	N
99	20250108	151113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4520	60	2	1.35	654344520	145879	108.19	4460	4530	4420	5790	3125	4460	4485.53	43.09	0	3101	4520	4490	4455	4425	4390	4505	4440	2131	1330	1000	3380	5	1	213089000	9632	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-15.36	3530	20240118	28.05	4530	-0.22	20250108	4270	5.85	20250102	5340	-15.36	20240920	3530	28.05	20240118	0.00	N	365550	1000	2130 억		91812614	N	N	503	N	00	N
100	20250108	141116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4500	40	2	0.90	477072225	106570	79.03	4460	4505	4420	5790	3125	4460	4476.61	43.09	0	12332	4520	4490	4455	4425	4390	4505	4440	2131	1330	1000	3380	5	1	213089000	9589	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-15.73	3530	20240118	27.48	4505	-0.11	20250108	4270	5.39	20250102	5340	-15.73	20240920	3530	27.48	20240118	0.00	N	365550	1000	2130 억		91812614	N	N	503	N	00	N
101	20250108	131113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4470	10	2	0.22	303306910	67873	50.34	4460	4500	4420	5790	3125	4460	4468.74	43.09	0	3385	4520	4490	4455	4425	4390	4505	4440	2131	1330	1000	3380	5	1	213089000	9525	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-16.29	3530	20240118	26.63	4500	-0.67	20250108	4270	4.68	20250102	5340	-16.29	20240920	3530	26.63	20240118	0.00	N	365550	1000	2130 억		91812614	N	N	503	N	00	N
102	20250108	121111	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4485	25	2	0.56	206974060	46297	34.34	4460	4500	4420	5790	3125	4460	4470.57	43.09	0	5310	4520	4490	4455	4425	4390	4505	4440	2131	1330	1000	3380	5	1	213089000	9557	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-16.01	3530	20240118	27.05	4500	-0.33	20250108	4270	5.04	20250102	5340	-16.01	20240920	3530	27.05	20240118	0.00	N	365550	1000	2130 억		91812614	N	N	503	N	00	N
103	20250108	111113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4470	10	2	0.22	169481015	37924	28.13	4460	4500	4420	5790	3125	4460	4468.96	43.09	0	2726	4520	4490	4455	4425	4390	4505	4440	2131	1330	1000	3380	5	1	213089000	9525	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-16.29	3530	20240118	26.63	4500	-0.67	20250108	4270	4.68	20250102	5340	-16.29	20240920	3530	26.63	20240118	0.00	N	365550	1000	2130 억		91812614	N	N	503	N	00	N
104	20250108	101113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4475	15	2	0.34	108193950	24205	17.95	4460	4500	4420	5790	3125	4460	4469.90	43.09	0	131	4520	4490	4455	4425	4390	4505	4440	2131	1330	1000	3380	5	1	213089000	9536	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-16.20	3530	20240118	26.77	4500	-0.56	20250108	4270	4.80	20250102	5340	-16.20	20240920	3530	26.77	20240118	0.00	N	365550	1000	2130 억		91812614	N	N	503	N	00	N
105	20250108	091113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4475	15	2	0.34	9150795	2048	1.52	4460	4500	4455	5790	3125	4460	4468.16	43.09	0	-1188	4520	4490	4455	4425	4390	4505	4440	2131	1330	1000	3380	5	1	213089000	9536	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-16.20	3530	20240118	26.77	4500	-0.56	20250108	4270	4.80	20250102	5340	-16.20	20240920	3530	26.77	20240118	0.00	N	365550	1000	2130 억		91812614	N	N	503	N	00	N
106	20250107	161101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	80	2	1.83	602027675	134839	76.43	4420	4485	4420	5690	3070	4380	4464.79	43.09	0	6531	4500	4440	4410	4350	4320	4425	4335	2131	1310	1000	3320	5	1	213089000	9504	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-16.48	3530	20240118	26.35	4485	-0.56	20250107	4270	4.45	20250102	5340	-16.48	20240920	3530	26.35	20240118	0.00	N	365550	1000	2130 억		91818755	N	N	503	N	00	N
107	20250107	151106	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4475	95	2	2.17	579110035	129706	73.52	4420	4485	4420	5690	3070	4380	4464.79	43.09	0	9484	4500	4440	4410	4350	4320	4425	4335	2131	1310	1000	3320	5	1	213089000	9536	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-16.20	3530	20240118	26.77	4485	-0.22	20250107	4270	4.80	20250102	5340	-16.20	20240920	3530	26.77	20240118	0.00	N	365550	1000	2130 억		91818755	N	N	692	N	00	N
108	20250107	141103	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4480	100	2	2.28	477010710	106876	60.58	4420	4485	4420	5690	3070	4380	4463.22	43.09	0	18714	4500	4440	4410	4350	4320	4425	4335	2131	1310	1000	3320	5	1	213089000	9546	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-16.10	3530	20240118	26.91	4485	-0.11	20250107	4270	4.92	20250102	5340	-16.10	20240920	3530	26.91	20240118	0.00	N	365550	1000	2130 억		91818755	N	N	692	N	00	N
109	20250107	131104	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4480	100	2	2.28	425065430	95273	54.00	4420	4485	4420	5690	3070	4380	4461.55	43.09	0	18861	4500	4440	4410	4350	4320	4425	4335	2131	1310	1000	3320	5	1	213089000	9546	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-16.10	3530	20240118	26.91	4485	-0.11	20250107	4270	4.92	20250102	5340	-16.10	20240920	3530	26.91	20240118	0.00	N	365550	1000	2130 억		91818755	N	N	692	N	00	N
110	20250107	121105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4480	100	2	2.28	352717520	79095	44.83	4420	4485	4420	5690	3070	4380	4459.42	43.09	0	22064	4500	4440	4410	4350	4320	4425	4335	2131	1310	1000	3320	5	1	213089000	9546	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-16.10	3530	20240118	26.91	4485	-0.11	20250107	4270	4.92	20250102	5340	-16.10	20240920	3530	26.91	20240118	0.00	N	365550	1000	2130 억		91818755	N	N	692	N	00	N
111	20250107	111059	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4470	90	2	2.05	239487375	53795	30.49	4420	4470	4420	5690	3070	4380	4451.85	43.09	0	12095	4500	4440	4410	4350	4320	4425	4335	2131	1310	1000	3320	5	1	213089000	9525	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-16.29	3530	20240118	26.63	4470	0.00	20250106	4270	4.68	20250102	5340	-16.29	20240920	3530	26.63	20240118	0.00	N	365550	1000	2130 억		91818755	N	N	692	N	00	N
112	20250107	101105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4465	85	2	1.94	188944535	42471	24.07	4420	4465	4420	5690	3070	4380	4448.79	43.09	0	8632	4500	4440	4410	4350	4320	4425	4335	2131	1310	1000	3320	5	1	213089000	9514	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-16.39	3530	20240118	26.49	4470	-0.11	20250106	4270	4.57	20250102	5340	-16.39	20240920	3530	26.49	20240118	0.00	N	365550	1000	2130 억		91818755	N	N	692	N	00	N
113	20250107	091108	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	80	2	1.83	57868350	13056	7.40	4420	4460	4420	5690	3070	4380	4432.32	43.09	0	-1600	4500	4440	4410	4350	4320	4425	4335	2131	1310	1000	3320	5	1	213089000	9504	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-16.48	3530	20240118	26.35	4470	-0.22	20250106	4270	4.45	20250102	5340	-16.48	20240920	3530	26.35	20240118	0.00	N	365550	1000	2130 억		91818755	N	N	692	N	00	N
114	20250106	161051	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4380	-80	5	-1.79	780505630	176432	78.17	4465	4470	4380	5790	3125	4460	4423.83	43.14	0	-113274	4546	4502	4416	4372	4286	4525	4395	2131	1330	1000	3380	5	1	213089000	9333	0.00	0.00	11	0.08	0.00	0.00	5340	20240920	-17.98	3530	20240118	24.08	4470	-2.01	20250106	4270	2.58	20250102	5340	-17.98	20240920	3530	24.08	20240118	0.00	N	365550	1000	2130 억		91920598	N	N	692	N	00	N
115	20250106	151050	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4420	-40	5	-0.90	631925930	142550	63.16	4465	4470	4380	5790	3125	4460	4433.01	43.14	0	-90650	4546	4502	4416	4372	4286	4525	4395	2131	1330	1000	3380	5	1	213089000	9419	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-17.23	3530	20240118	25.21	4470	-1.12	20250106	4270	3.51	20250102	5340	-17.23	20240920	3530	25.21	20240118	0.00	N	365550	1000	2130 억		91920598	N	N	1	N	00	N
116	20250106	141051	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4425	-35	5	-0.78	547668510	123486	54.71	4465	4470	4380	5790	3125	4460	4435.07	43.14	0	-72278	4546	4502	4416	4372	4286	4525	4395	2131	1330	1000	3380	5	1	213089000	9429	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-17.13	3530	20240118	25.35	4470	-1.01	20250106	4270	3.63	20250102	5340	-17.13	20240920	3530	25.35	20240118	0.00	N	365550	1000	2130 억		91920598	N	N	1	N	00	N
117	20250106	131040	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4415	-45	5	-1.01	436166585	98264	43.54	4465	4470	4380	5790	3125	4460	4438.72	43.14	0	-51956	4546	4502	4416	4372	4286	4525	4395	2131	1330	1000	3380	5	1	213089000	9408	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-17.32	3530	20240118	25.07	4470	-1.23	20250106	4270	3.40	20250102	5340	-17.32	20240920	3530	25.07	20240118	0.00	N	365550	1000	2130 억		91920598	N	N	1	N	00	N
118	20250106	121048	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4445	-15	5	-0.34	296393585	66689	29.55	4465	4470	4410	5790	3125	4460	4444.41	43.14	0	-29922	4546	4502	4416	4372	4286	4525	4395	2131	1330	1000	3380	5	1	213089000	9472	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-16.76	3530	20240118	25.92	4470	-0.56	20250106	4270	4.10	20250102	5340	-16.76	20240920	3530	25.92	20240118	0.00	N	365550	1000	2130 억		91920598	N	N	1	N	00	N
119	20250106	111045	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4445	-15	5	-0.34	213165675	47972	21.25	4465	4470	4410	5790	3125	4460	4443.54	43.14	0	-20661	4546	4502	4416	4372	4286	4525	4395	2131	1330	1000	3380	5	1	213089000	9472	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-16.76	3530	20240118	25.92	4470	-0.56	20250106	4270	4.10	20250102	5340	-16.76	20240920	3530	25.92	20240118	0.00	N	365550	1000	2130 억		91920598	N	N	1	N	00	N
120	20250106	101040	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4430	-30	5	-0.67	134282520	30171	13.37	4465	4470	4425	5790	3125	4460	4450.71	43.14	0	-11806	4546	4502	4416	4372	4286	4525	4395	2131	1330	1000	3380	5	1	213089000	9440	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-17.04	3530	20240118	25.50	4470	-0.89	20250106	4270	3.75	20250102	5340	-17.04	20240920	3530	25.50	20240118	0.00	N	365550	1000	2130 억		91920598	N	N	1	N	00	N
121	20250106	091041	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4440	-20	5	-0.45	2579965	580	0.26	4465	4465	4440	5790	3125	4460	4448.22	43.14	0	164	4546	4502	4416	4372	4286	4525	4395	2131	1330	1000	3380	5	1	213089000	9461	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-16.85	3530	20240118	25.78	4465	-0.56	20250106	4270	3.98	20250102	5340	-16.85	20240920	3530	25.78	20240118	0.00	N	365550	1000	2130 억		91920598	N	N	1	N	00	N
122	20250103	161037	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	125	2	2.88	1000659165	225707	140.52	4335	4460	4330	5630	3035	4335	4433.44	43.15	0	-28309	4425	4380	4325	4280	4225	4402	4302	2131	1295	1000	3290	5	1	213089000	9504	0.00	0.00	11	0.11	0.00	0.00	5340	20240920	-16.48	3530	20240118	26.35	4460	0.00	20250103	4270	4.45	20250102	5340	-16.48	20240920	3530	26.35	20240118	0.00	N	365550	1000	2130 억		91947459	N	N	1	N	00	N
123	20250103	151040	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4450	115	2	2.65	885886980	199926	124.47	4335	4460	4330	5630	3035	4335	4431.07	43.15	0	-21218	4425	4380	4325	4280	4225	4402	4302	2131	1295	1000	3290	5	1	213089000	9482	0.00	0.00	11	0.09	0.00	0.00	5340	20240920	-16.67	3530	20240118	26.06	4460	-0.22	20250103	4270	4.22	20250102	5340	-16.67	20240920	3530	26.06	20240118	0.00	N	365550	1000	2130 억		91947459	N	N	11	N	00	N
124	20250103	141040	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4440	105	2	2.42	560678820	126803	78.94	4335	4445	4330	5630	3035	4335	4421.65	43.15	0	-25124	4425	4380	4325	4280	4225	4402	4302	2131	1295	1000	3290	5	1	213089000	9461	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-16.85	3530	20240118	25.78	4445	-0.11	20250103	4270	3.98	20250102	5340	-16.85	20240920	3530	25.78	20240118	0.00	N	365550	1000	2130 억		91947459	N	N	11	N	00	N
125	20250103	131040	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4435	100	2	2.31	451814995	102246	63.66	4335	4445	4330	5630	3035	4335	4418.90	43.15	0	-14019	4425	4380	4325	4280	4225	4402	4302	2131	1295	1000	3290	5	1	213089000	9450	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-16.95	3530	20240118	25.64	4445	-0.22	20250103	4270	3.86	20250102	5340	-16.95	20240920	3530	25.64	20240118	0.00	N	365550	1000	2130 억		91947459	N	N	11	N	00	N
126	20250103	121040	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4435	100	2	2.31	362048230	82009	51.06	4335	4435	4330	5630	3035	4335	4414.74	43.15	0	-3858	4425	4380	4325	4280	4225	4402	4302	2131	1295	1000	3290	5	1	213089000	9450	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-16.95	3530	20240118	25.64	4435	0.00	20250103	4270	3.86	20250102	5340	-16.95	20240920	3530	25.64	20240118	0.00	N	365550	1000	2130 억		91947459	N	N	11	N	00	N
127	20250103	111040	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4420	85	2	1.96	277797245	62984	39.21	4335	4435	4330	5630	3035	4335	4410.60	43.15	0	-245	4425	4380	4325	4280	4225	4402	4302	2131	1295	1000	3290	5	1	213089000	9419	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-17.23	3530	20240118	25.21	4435	-0.34	20250103	4270	3.51	20250102	5340	-17.23	20240920	3530	25.21	20240118	0.00	N	365550	1000	2130 억		91947459	N	N	11	N	00	N
128	20250103	101037	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4415	80	2	1.85	204128965	46315	28.83	4335	4435	4330	5630	3035	4335	4407.41	43.15	0	2188	4425	4380	4325	4280	4225	4402	4302	2131	1295	1000	3290	5	1	213089000	9408	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-17.32	3530	20240118	25.07	4435	-0.45	20250103	4270	3.40	20250102	5340	-17.32	20240920	3530	25.07	20240118	0.00	N	365550	1000	2130 억		91947459	N	N	11	N	00	N
129	20250103	091040	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4400	65	2	1.50	42139830	9611	5.98	4335	4400	4330	5630	3035	4335	4384.54	43.15	0	4939	4425	4380	4325	4280	4225	4402	4302	2131	1295	1000	3290	5	1	213089000	9376	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-17.60	3530	20240118	24.65	4400	0.00	20250103	4270	3.04	20250102	5340	-17.60	20240920	3530	24.65	20240118	0.00	N	365550	1000	2130 억		91947459	N	N	11	N	00	N
130	20250102	161027	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4335	80	2	1.88	693741325	160615	45.57	4295	4370	4270	5530	2980	4255	4319.28	43.14	0	28277	4525	4390	4315	4180	4105	4352	4142	2131	1275	1000	3230	5	1	213089000	9237	0.00	0.00	11	0.08	0.00	0.00	5340	20240920	-18.82	3530	20240118	22.80	4370	-0.80	20250102	4270	1.52	20250102	5340	-18.82	20240920	3530	22.80	20240118	0.00	N	365550	1000	2130 억		91918492	N	N	11	N	00	N
131	20250102	151029	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4325	70	2	1.65	669774175	155085	44.00	4295	4370	4270	5530	2980	4255	4318.76	43.14	0	28458	4525	4390	4315	4180	4105	4352	4142	2131	1275	1000	3230	5	1	213089000	9216	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-19.01	3530	20240118	22.52	4370	-1.03	20250102	4270	1.29	20250102	5340	-19.01	20240920	3530	22.52	20240118	0.00	N	365550	1000	2130 억		91918492	N	N	524	N	00	N
132	20250102	141026	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4305	50	2	1.18	535469030	123966	35.17	4295	4370	4270	5530	2980	4255	4319.48	43.14	0	25447	4525	4390	4315	4180	4105	4352	4142	2131	1275	1000	3230	5	1	213089000	9173	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-19.38	3530	20240118	21.95	4370	-1.49	20250102	4270	0.82	20250102	5340	-19.38	20240920	3530	21.95	20240118	0.00	N	365550	1000	2130 억		91918492	N	N	524	N	00	N
133	20250102	131030	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4305	50	2	1.18	432215785	99969	28.36	4295	4370	4270	5530	2980	4255	4323.50	43.14	0	17371	4525	4390	4315	4180	4105	4352	4142	2131	1275	1000	3230	5	1	213089000	9173	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-19.38	3530	20240118	21.95	4370	-1.49	20250102	4270	0.82	20250102	5340	-19.38	20240920	3530	21.95	20240118	0.00	N	365550	1000	2130 억		91918492	N	N	524	N	00	N
134	20250102	121027	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4320	65	2	1.53	275478885	63553	18.03	4295	4370	4270	5530	2980	4255	4334.63	43.14	0	8822	4525	4390	4315	4180	4105	4352	4142	2131	1275	1000	3230	5	1	213089000	9205	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-19.10	3530	20240118	22.38	4370	-1.14	20250102	4270	1.17	20250102	5340	-19.10	20240920	3530	22.38	20240118	0.00	N	365550	1000	2130 억		91918492	N	N	524	N	00	N
135	20250102	111018	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4355	100	2	2.35	228615005	52750	14.97	4295	4370	4270	5530	2980	4255	4333.93	43.14	0	11666	4525	4390	4315	4180	4105	4352	4142	2131	1275	1000	3230	5	1	213089000	9280	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-18.45	3530	20240118	23.37	4370	-0.34	20250102	4270	1.99	20250102	5340	-18.45	20240920	3530	23.37	20240118	0.00	N	365550	1000	2130 억		91918492	N	N	524	N	00	N
136	20250102	101025	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4345	90	2	2.12	74492725	17309	4.91	4295	4345	4270	5530	2980	4255	4303.70	43.14	0	2033	4525	4390	4315	4180	4105	4352	4142	2131	1275	1000	3230	5	1	213089000	9259	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-18.63	3530	20240118	23.09	4345	0.00	20250102	4270	1.76	20250102	5340	-18.63	20240920	3530	23.09	20240118	0.00	N	365550	1000	2130 억		91918492	N	N	524	N	00	N
137	20250102	091015	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4255	0	3	0.00	0	0	0.00	0	0	0	5530	2980	4255	0.00	43.14	0	0	4525	4390	4315	4180	4105	4352	4142	2131	1275	1000	3230	5	1	213089000	9067	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-20.32	3530	20240118	20.54	0	0.00	0	0	0.00	0	5340	-20.32	20240920	3530	20.54	20240118	0.00	N	365550	1000	2130 억		91918492	N	N	524	N	00	N