KissMeData/145270/price/prices-20231201.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	20231229	160945	57	100.00	KOSPI		리츠	N	N	N	N		N	1020	6	2	0.59	182633438	179523	44.70	1028	1028	1012	1318	710	1014	1017.26	12.57	-54526	-50718	1044	1029	1017	1002	990	1027	1000	481	304	1000	730	1	1	48060774	490	0.00	0.00	12	0.37	0.00	0.00	1275	20230531	-20.00	858	20230103	18.88	1275	-20.00	20230531	858	18.88	20230103	1275	-20.00	20230531	858	18.88	20230103	0.23	N	145270	1000	480 억		6042612	N	N	9	N	00	N
3	20231229	150932	57	100.00	KOSPI		리츠	N	N	N	N		N	1020	6	2	0.59	182633438	179523	44.70	1028	1028	1012	1318	710	1014	1017.26	12.57	-54526	-50718	1044	1029	1017	1002	990	1027	1000	481	304	1000	730	1	1	48060774	490	0.00	0.00	12	0.37	0.00	0.00	1275	20230531	-20.00	858	20230103	18.88	1275	-20.00	20230531	858	18.88	20230103	1275	-20.00	20230531	858	18.88	20230103	0.23	N	145270	1000	480 억		6042612	N	N	9	N	00	N
4	20231229	140931	57	100.00	KOSPI		리츠	N	N	N	N		N	1020	6	2	0.59	182633438	179523	44.70	1028	1028	1012	1318	710	1014	1017.26	12.57	-54526	-50718	1044	1029	1017	1002	990	1027	1000	481	304	1000	730	1	1	48060774	490	0.00	0.00	12	0.37	0.00	0.00	1275	20230531	-20.00	858	20230103	18.88	1275	-20.00	20230531	858	18.88	20230103	1275	-20.00	20230531	858	18.88	20230103	0.23	N	145270	1000	480 억		6042612	N	N	9	N	00	N
5	20231229	130931	57	100.00	KOSPI		리츠	N	N	N	N		N	1020	6	2	0.59	182633438	179523	44.70	1028	1028	1012	1318	710	1014	1017.26	12.57	-54526	-50718	1044	1029	1017	1002	990	1027	1000	481	304	1000	730	1	1	48060774	490	0.00	0.00	12	0.37	0.00	0.00	1275	20230531	-20.00	858	20230103	18.88	1275	-20.00	20230531	858	18.88	20230103	1275	-20.00	20230531	858	18.88	20230103	0.23	N	145270	1000	480 억		6042612	N	N	9	N	00	N
6	20231229	120934	57	100.00	KOSPI		리츠	N	N	N	N		N	1020	6	2	0.59	182633438	179523	44.70	1028	1028	1012	1318	710	1014	1017.26	12.57	-54526	-50718	1044	1029	1017	1002	990	1027	1000	481	304	1000	730	1	1	48060774	490	0.00	0.00	12	0.37	0.00	0.00	1275	20230531	-20.00	858	20230103	18.88	1275	-20.00	20230531	858	18.88	20230103	1275	-20.00	20230531	858	18.88	20230103	0.23	N	145270	1000	480 억		6042612	N	N	9	N	00	N
7	20231229	110850	57	100.00	KOSPI		리츠	N	N	N	N		N	1020	6	2	0.59	182633438	179523	44.70	1028	1028	1012	1318	710	1014	1017.26	12.57	-54526	-50718	1044	1029	1017	1002	990	1027	1000	481	304	1000	730	1	1	48060774	490	0.00	0.00	12	0.37	0.00	0.00	1275	20230531	-20.00	858	20230103	18.88	1275	-20.00	20230531	858	18.88	20230103	1275	-20.00	20230531	858	18.88	20230103	0.23	N	145270	1000	480 억		6042612	N	N	9	N	00	N
8	20231229	100900	57	100.00	KOSPI		리츠	N	N	N	N		N	1020	6	2	0.59	182633438	179523	44.70	1028	1028	1012	1318	710	1014	1017.26	12.57	-54526	-50718	1044	1029	1017	1002	990	1027	1000	481	304	1000	730	1	1	48060774	490	0.00	0.00	12	0.37	0.00	0.00	1275	20230531	-20.00	858	20230103	18.88	1275	-20.00	20230531	858	18.88	20230103	1275	-20.00	20230531	858	18.88	20230103	0.23	N	145270	1000	480 억		6042612	N	N	9	N	00	N
9	20231229	090859	57	100.00	KOSPI		리츠	N	N	N	N		N	1020	6	2	0.59	182633438	179523	44.70	1028	1028	1012	1318	710	1014	1017.26	12.57	-54526	-50718	1044	1029	1017	1002	990	1027	1000	481	304	1000	730	1	1	48060774	490	0.00	0.00	12	0.37	0.00	0.00	1275	20230531	-20.00	858	20230103	18.88	1275	-20.00	20230531	858	18.88	20230103	1275	-20.00	20230531	858	18.88	20230103	0.23	N	145270	1000	480 억		6042612	N	N	9	N	00	N
10	20231228	160851	57	100.00	KOSPI		리츠	N	N	N	N		N	1020	6	2	0.59	180950897	177881	44.29	1028	1028	1012	1318	710	1014	1017.26	12.69	0	-50718	1044	1029	1017	1002	990	1027	1000	481	304	1000	730	1	1	48060774	490	0.00	0.00	12	0.37	0.00	0.00	1275	20230531	-20.00	858	20230103	18.88	1275	-20.00	20230531	858	18.88	20230103	1275	-20.00	20230531	858	18.88	20230103	0.23	N	145270	1000	480 억		6097138	N	N	9	N	00	N
11	20231228	150857	57	100.00	KOSPI		리츠	N	N	N	N		N	1022	8	2	0.79	172024809	169075	42.10	1028	1028	1012	1318	710	1014	1017.45	12.69	0	-51085	1044	1029	1017	1002	990	1027	1000	481	304	1000	730	1	1	48060774	491	0.00	0.00	12	0.35	0.00	0.00	1275	20230531	-19.84	858	20230103	19.11	1275	-19.84	20230531	858	19.11	20230103	1275	-19.84	20230531	858	19.11	20230103	0.23	N	145270	1000	480 억		6097138	N	N	0	N	00	N
12	20231228	140850	57	100.00	KOSPI		리츠	N	N	N	N		N	1018	4	2	0.39	166811968	163972	40.83	1028	1028	1012	1318	710	1014	1017.32	12.69	0	-50802	1044	1029	1017	1002	990	1027	1000	481	304	1000	730	1	1	48060774	489	0.00	0.00	12	0.34	0.00	0.00	1275	20230531	-20.16	858	20230103	18.65	1275	-20.16	20230531	858	18.65	20230103	1275	-20.16	20230531	858	18.65	20230103	0.23	N	145270	1000	480 억		6097138	N	N	0	N	00	N
13	20231228	130849	57	100.00	KOSPI		리츠	N	N	N	N		N	1013	-1	5	-0.10	127890484	125833	31.33	1028	1028	1013	1318	710	1014	1016.35	12.69	0	-36658	1044	1029	1017	1002	990	1027	1000	481	304	1000	730	1	1	48060774	487	0.00	0.00	12	0.26	0.00	0.00	1275	20230531	-20.55	858	20230103	18.07	1275	-20.55	20230531	858	18.07	20230103	1275	-20.55	20230531	858	18.07	20230103	0.23	N	145270	1000	480 억		6097138	N	N	0	N	00	N
14	20231228	120852	57	100.00	KOSPI		리츠	N	N	N	N		N	1014	0	3	0.00	109984483	108180	26.94	1028	1028	1013	1318	710	1014	1016.68	12.69	0	-34094	1044	1029	1017	1002	990	1027	1000	481	304	1000	730	1	1	48060774	487	0.00	0.00	12	0.23	0.00	0.00	1275	20230531	-20.47	858	20230103	18.18	1275	-20.47	20230531	858	18.18	20230103	1275	-20.47	20230531	858	18.18	20230103	0.23	N	145270	1000	480 억		6097138	N	N	0	N	00	N
15	20231228	110854	57	100.00	KOSPI		리츠	N	N	N	N		N	1018	4	2	0.39	62776725	61682	15.36	1028	1028	1013	1318	710	1014	1017.75	12.69	0	-24112	1044	1029	1017	1002	990	1027	1000	481	304	1000	730	1	1	48060774	489	0.00	0.00	12	0.13	0.00	0.00	1275	20230531	-20.16	858	20230103	18.65	1275	-20.16	20230531	858	18.65	20230103	1275	-20.16	20230531	858	18.65	20230103	0.23	N	145270	1000	480 억		6097138	N	N	0	N	00	N
16	20231228	100849	57	100.00	KOSPI		리츠	N	N	N	N		N	1019	5	2	0.49	30026962	29461	7.34	1028	1028	1013	1318	710	1014	1019.21	12.69	0	-18400	1044	1029	1017	1002	990	1027	1000	481	304	1000	730	1	1	48060774	490	0.00	0.00	12	0.06	0.00	0.00	1275	20230531	-20.08	858	20230103	18.76	1275	-20.08	20230531	858	18.76	20230103	1275	-20.08	20230531	858	18.76	20230103	0.23	N	145270	1000	480 억		6097138	N	N	0	N	00	N
17	20231228	090855	57	100.00	KOSPI		리츠	N	N	N	N		N	1013	-1	5	-0.10	14532060	14209	3.54	1028	1028	1013	1318	710	1014	1022.74	12.69	0	-11789	1044	1029	1017	1002	990	1027	1000	481	304	1000	730	1	1	48060774	487	0.00	0.00	12	0.03	0.00	0.00	1275	20230531	-20.55	858	20230103	18.07	1275	-20.55	20230531	858	18.07	20230103	1275	-20.55	20230531	858	18.07	20230103	0.23	N	145270	1000	480 억		6097138	N	N	0	N	00	N
18	20231227	160842	57	100.00	KOSPI		리츠	N	N	N	N		N	1014	-82	5	-7.48	407830357	401116	81.24	1014	1032	1005	1424	768	1096	1016.71	12.85	0	-73691	1133	1114	1097	1078	1061	1124	1088	481	328	1000	780	1	1	48060774	487	0.00	0.00	12	0.83	0.00	0.00	1275	20230531	-20.47	858	20230103	18.18	1275	-20.47	20230531	858	18.18	20230103	1275	-20.47	20230531	858	18.18	20230103	0.30	N	145270	1000	480 억		6176211	N	N	0	N	00	N
19	20231227	150855	57	100.00	KOSPI		리츠	N	N	N	N		N	1015	-81	5	-7.39	366849848	360604	73.03	1014	1032	1005	1424	768	1096	1017.29	12.85	0	-71295	1133	1114	1097	1078	1061	1124	1088	481	328	1000	780	1	1	48060774	488	0.00	0.00	12	0.75	0.00	0.00	1275	20230531	-20.39	858	20230103	18.30	1275	-20.39	20230531	858	18.30	20230103	1275	-20.39	20230531	858	18.30	20230103	0.30	N	145270	1000	480 억		6176211	N	N	0	N	00	N
20	20231227	140851	57	100.00	KOSPI		리츠	N	N	N	N		N	1020	-76	5	-6.93	347388276	341458	69.16	1014	1032	1005	1424	768	1096	1017.33	12.85	0	-64372	1133	1114	1097	1078	1061	1124	1088	481	328	1000	780	1	1	48060774	490	0.00	0.00	12	0.71	0.00	0.00	1275	20230531	-20.00	858	20230103	18.88	1275	-20.00	20230531	858	18.88	20230103	1275	-20.00	20230531	858	18.88	20230103	0.30	N	145270	1000	480 억		6176211	N	N	0	N	00	N
21	20231227	130843	57	100.00	KOSPI		리츠	N	N	N	N		N	1015	-81	5	-7.39	314327792	308964	62.57	1014	1032	1005	1424	768	1096	1017.32	12.85	0	-53352	1133	1114	1097	1078	1061	1124	1088	481	328	1000	780	1	1	48060774	488	0.00	0.00	12	0.64	0.00	0.00	1275	20230531	-20.39	858	20230103	18.30	1275	-20.39	20230531	858	18.30	20230103	1275	-20.39	20230531	858	18.30	20230103	0.30	N	145270	1000	480 억		6176211	N	N	0	N	00	N
22	20231227	120845	57	100.00	KOSPI		리츠	N	N	N	N		N	1018	-78	5	-7.12	305290279	300070	60.77	1014	1032	1005	1424	768	1096	1017.36	12.85	0	-46445	1133	1114	1097	1078	1061	1124	1088	481	328	1000	780	1	1	48060774	489	0.00	0.00	12	0.62	0.00	0.00	1275	20230531	-20.16	858	20230103	18.65	1275	-20.16	20230531	858	18.65	20230103	1275	-20.16	20230531	858	18.65	20230103	0.30	N	145270	1000	480 억		6176211	N	N	0	N	00	N
23	20231227	110851	57	100.00	KOSPI		리츠	N	N	N	N		N	1017	-79	5	-7.21	288208158	283257	57.37	1014	1032	1005	1424	768	1096	1017.44	12.85	0	-47569	1133	1114	1097	1078	1061	1124	1088	481	328	1000	780	1	1	48060774	489	0.00	0.00	12	0.59	0.00	0.00	1275	20230531	-20.24	858	20230103	18.53	1275	-20.24	20230531	858	18.53	20230103	1275	-20.24	20230531	858	18.53	20230103	0.30	N	145270	1000	480 억		6176211	N	N	0	N	00	N
24	20231227	100850	57	100.00	KOSPI		리츠	N	N	N	N		N	1015	-81	5	-7.39	259101582	254609	51.57	1014	1032	1005	1424	768	1096	1017.60	12.85	0	-37500	1133	1114	1097	1078	1061	1124	1088	481	328	1000	780	1	1	48060774	488	0.00	0.00	12	0.53	0.00	0.00	1275	20230531	-20.39	858	20230103	18.30	1275	-20.39	20230531	858	18.30	20230103	1275	-20.39	20230531	858	18.30	20230103	0.30	N	145270	1000	480 억		6176211	N	N	0	N	00	N
25	20231227	090853	57	100.00	KOSPI		리츠	N	N	N	N		N	1020	-76	5	-6.93	95967131	94150	19.07	1014	1032	1013	1424	768	1096	1019.17	12.85	0	-15738	1133	1114	1097	1078	1061	1124	1088	481	328	1000	780	1	1	48060774	490	0.00	0.00	12	0.20	0.00	0.00	1275	20230531	-20.00	858	20230103	18.88	1275	-20.00	20230531	858	18.88	20230103	1275	-20.00	20230531	858	18.88	20230103	0.30	N	145270	1000	480 억		6176211	N	N	0	N	00	N
26	20231226	160852	57	100.00	KOSPI		리츠	N	N	N	N		N	1096	16	2	1.48	538922924	492729	138.38	1085	1116	1080	1404	756	1080	1093.75	12.70	0	38389	1093	1086	1077	1070	1061	1090	1074	481	324	1000	770	1	1	48060774	527	0.00	0.00	12	1.03	0.00	0.00	1275	20230531	-14.04	858	20230103	27.74	1275	-14.04	20230531	858	27.74	20230103	1275	-14.04	20230531	858	27.74	20230103	0.32	N	145270	1000	480 억		6105286	N	N	1	N	00	N
27	20231226	150850	57	100.00	KOSPI		리츠	N	N	N	N		N	1094	14	2	1.30	486512231	444841	124.93	1085	1116	1080	1404	756	1080	1093.68	12.70	0	38388	1093	1086	1077	1070	1061	1090	1074	481	324	1000	770	1	1	48060774	526	0.00	0.00	12	0.93	0.00	0.00	1275	20230531	-14.20	858	20230103	27.51	1275	-14.20	20230531	858	27.51	20230103	1275	-14.20	20230531	858	27.51	20230103	0.32	N	145270	1000	480 억		6105286	N	N	1	N	00	N
28	20231226	140852	57	100.00	KOSPI		리츠	N	N	N	N		N	1100	20	2	1.85	438344559	400922	112.59	1085	1116	1080	1404	756	1080	1093.34	12.70	0	35152	1093	1086	1077	1070	1061	1090	1074	481	324	1000	770	1	1	48060774	529	0.00	0.00	12	0.83	0.00	0.00	1275	20230531	-13.73	858	20230103	28.21	1275	-13.73	20230531	858	28.21	20230103	1275	-13.73	20230531	858	28.21	20230103	0.32	N	145270	1000	480 억		6105286	N	N	1	N	00	N
29	20231226	130851	57	100.00	KOSPI		리츠	N	N	N	N		N	1103	23	2	2.13	395910822	362202	101.72	1085	1116	1080	1404	756	1080	1093.07	12.70	0	33997	1093	1086	1077	1070	1061	1090	1074	481	324	1000	770	1	1	48060774	530	0.00	0.00	12	0.75	0.00	0.00	1275	20230531	-13.49	858	20230103	28.55	1275	-13.49	20230531	858	28.55	20230103	1275	-13.49	20230531	858	28.55	20230103	0.32	N	145270	1000	480 억		6105286	N	N	1	N	00	N
30	20231226	120850	57	100.00	KOSPI		리츠	N	N	N	N		N	1106	26	2	2.41	357451593	327558	91.99	1085	1108	1080	1404	756	1080	1091.26	12.70	0	34287	1093	1086	1077	1070	1061	1090	1074	481	324	1000	770	1	1	48060774	532	0.00	0.00	12	0.68	0.00	0.00	1275	20230531	-13.25	858	20230103	28.90	1275	-13.25	20230531	858	28.90	20230103	1275	-13.25	20230531	858	28.90	20230103	0.32	N	145270	1000	480 억		6105286	N	N	1	N	00	N
31	20231226	110854	57	100.00	KOSPI		리츠	N	N	N	N		N	1094	14	2	1.30	245376446	225377	63.29	1085	1095	1080	1404	756	1080	1088.74	12.70	0	24353	1093	1086	1077	1070	1061	1090	1074	481	324	1000	770	1	1	48060774	526	0.00	0.00	12	0.47	0.00	0.00	1275	20230531	-14.20	858	20230103	27.51	1275	-14.20	20230531	858	27.51	20230103	1275	-14.20	20230531	858	27.51	20230103	0.32	N	145270	1000	480 억		6105286	N	N	1	N	00	N
32	20231226	100849	57	100.00	KOSPI		리츠	N	N	N	N		N	1090	10	2	0.93	149099360	137214	38.53	1085	1092	1080	1404	756	1080	1086.62	12.70	0	11505	1093	1086	1077	1070	1061	1090	1074	481	324	1000	770	1	1	48060774	524	0.00	0.00	12	0.29	0.00	0.00	1275	20230531	-14.51	858	20230103	27.04	1275	-14.51	20230531	858	27.04	20230103	1275	-14.51	20230531	858	27.04	20230103	0.32	N	145270	1000	480 억		6105286	N	N	1	N	00	N
33	20231226	090852	57	100.00	KOSPI		리츠	N	N	N	N		N	1083	3	2	0.28	19513262	17987	5.05	1085	1086	1082	1404	756	1080	1084.85	12.70	0	10	1093	1086	1077	1070	1061	1090	1074	481	324	1000	770	1	1	48060774	520	0.00	0.00	12	0.04	0.00	0.00	1275	20230531	-15.06	858	20230103	26.22	1275	-15.06	20230531	858	26.22	20230103	1275	-15.06	20230531	858	26.22	20230103	0.32	N	145270	1000	480 억		6105286	N	N	1	N	00	N
34	20231222	160838	57	100.00	KOSPI		리츠	N	N	N	N		N	1080	7	2	0.65	384309054	356017	324.11	1073	1084	1068	1394	752	1073	1079.47	12.71	0	-867	1080	1076	1072	1068	1064	1078	1070	481	321	1000	770	1	1	48060774	519	0.00	0.00	12	0.74	0.00	0.00	1275	20230531	-15.29	858	20230103	25.87	1275	-15.29	20230531	858	25.87	20230103	1275	-15.29	20230531	858	25.87	20230103	0.34	N	145270	1000	480 억		6106153	N	N	1	N	00	N
35	20231222	150836	57	100.00	KOSPI		리츠	N	N	N	N		N	1080	7	2	0.65	346483312	320994	292.23	1073	1084	1068	1394	752	1073	1079.41	12.71	0	-866	1080	1076	1072	1068	1064	1078	1070	481	321	1000	770	1	1	48060774	519	0.00	0.00	12	0.67	0.00	0.00	1275	20230531	-15.29	858	20230103	25.87	1275	-15.29	20230531	858	25.87	20230103	1275	-15.29	20230531	858	25.87	20230103	0.34	N	145270	1000	480 억		6106153	N	N	0	N	00	N
36	20231222	140833	57	100.00	KOSPI		리츠	N	N	N	N		N	1080	7	2	0.65	326604398	302579	275.46	1073	1084	1068	1394	752	1073	1079.40	12.71	0	-1153	1080	1076	1072	1068	1064	1078	1070	481	321	1000	770	1	1	48060774	519	0.00	0.00	12	0.63	0.00	0.00	1275	20230531	-15.29	858	20230103	25.87	1275	-15.29	20230531	858	25.87	20230103	1275	-15.29	20230531	858	25.87	20230103	0.34	N	145270	1000	480 억		6106153	N	N	0	N	00	N
37	20231222	130835	57	100.00	KOSPI		리츠	N	N	N	N		N	1081	8	2	0.75	312093587	289117	263.21	1073	1084	1068	1394	752	1073	1079.47	12.71	0	-1979	1080	1076	1072	1068	1064	1078	1070	481	321	1000	770	1	1	48060774	520	0.00	0.00	12	0.60	0.00	0.00	1275	20230531	-15.22	858	20230103	25.99	1275	-15.22	20230531	858	25.99	20230103	1275	-15.22	20230531	858	25.99	20230103	0.34	N	145270	1000	480 억		6106153	N	N	0	N	00	N
38	20231222	120833	57	100.00	KOSPI		리츠	N	N	N	N		N	1084	11	2	1.03	308677206	285955	260.33	1073	1084	1068	1394	752	1073	1079.46	12.71	0	-2512	1080	1076	1072	1068	1064	1078	1070	481	321	1000	770	1	1	48060774	521	0.00	0.00	12	0.59	0.00	0.00	1275	20230531	-14.98	858	20230103	26.34	1275	-14.98	20230531	858	26.34	20230103	1275	-14.98	20230531	858	26.34	20230103	0.34	N	145270	1000	480 억		6106153	N	N	0	N	00	N
39	20231222	110833	57	100.00	KOSPI		리츠	N	N	N	N		N	1072	-1	5	-0.09	102257129	95168	86.64	1073	1080	1068	1394	752	1073	1074.49	12.71	0	-2510	1080	1076	1072	1068	1064	1078	1070	481	321	1000	770	1	1	48060774	515	0.00	0.00	12	0.20	0.00	0.00	1275	20230531	-15.92	858	20230103	24.94	1275	-15.92	20230531	858	24.94	20230103	1275	-15.92	20230531	858	24.94	20230103	0.34	N	145270	1000	480 억		6106153	N	N	0	N	00	N
40	20231222	100831	57	100.00	KOSPI		리츠	N	N	N	N		N	1075	2	2	0.19	76110351	70788	64.44	1073	1080	1073	1394	752	1073	1075.19	12.71	0	-2574	1080	1076	1072	1068	1064	1078	1070	481	321	1000	770	1	1	48060774	517	0.00	0.00	12	0.15	0.00	0.00	1275	20230531	-15.69	858	20230103	25.29	1275	-15.69	20230531	858	25.29	20230103	1275	-15.69	20230531	858	25.29	20230103	0.34	N	145270	1000	480 억		6106153	N	N	0	N	00	N
41	20231222	090834	57	100.00	KOSPI		리츠	N	N	N	N		N	1078	5	2	0.47	4711482	4376	3.98	1073	1078	1073	1394	752	1073	1076.66	12.71	0	-2595	1080	1076	1072	1068	1064	1078	1070	481	321	1000	770	1	1	48060774	518	0.00	0.00	12	0.01	0.00	0.00	1275	20230531	-15.45	858	20230103	25.64	1275	-15.45	20230531	858	25.64	20230103	1275	-15.45	20230531	858	25.64	20230103	0.34	N	145270	1000	480 억		6106153	N	N	0	N	00	N
42	20231221	160829	57	100.00	KOSPI		리츠	N	N	N	N		N	1073	2	2	0.19	117461235	109563	82.51	1070	1076	1068	1392	750	1071	1072.09	12.70	0	3536	1081	1075	1065	1059	1049	1079	1063	481	321	1000	770	1	1	48060774	516	0.00	0.00	12	0.23	0.00	0.00	1275	20230531	-15.84	858	20230103	25.06	1275	-15.84	20230531	858	25.06	20230103	1275	-15.84	20230531	858	25.06	20230103	0.39	N	145270	1000	480 억		6102387	N	N	8	N	00	N
43	20231221	150830	57	100.00	KOSPI		리츠	N	N	N	N		N	1071	0	3	0.00	116566969	108729	81.88	1070	1076	1068	1392	750	1071	1072.09	12.70	0	3750	1081	1075	1065	1059	1049	1079	1063	481	321	1000	770	1	1	48060774	515	0.00	0.00	12	0.23	0.00	0.00	1275	20230531	-16.00	858	20230103	24.83	1275	-16.00	20230531	858	24.83	20230103	1275	-16.00	20230531	858	24.83	20230103	0.39	N	145270	1000	480 억		6102387	N	N	8	N	00	N
44	20231221	140829	57	100.00	KOSPI		리츠	N	N	N	N		N	1070	-1	5	-0.09	101953190	95074	71.60	1070	1076	1068	1392	750	1071	1072.36	12.70	0	3756	1081	1075	1065	1059	1049	1079	1063	481	321	1000	770	1	1	48060774	514	0.00	0.00	12	0.20	0.00	0.00	1275	20230531	-16.08	858	20230103	24.71	1275	-16.08	20230531	858	24.71	20230103	1275	-16.08	20230531	858	24.71	20230103	0.39	N	145270	1000	480 억		6102387	N	N	8	N	00	N
45	20231221	130827	57	100.00	KOSPI		리츠	N	N	N	N		N	1071	0	3	0.00	97302760	90726	68.32	1070	1076	1068	1392	750	1071	1072.49	12.70	0	3022	1081	1075	1065	1059	1049	1079	1063	481	321	1000	770	1	1	48060774	515	0.00	0.00	12	0.19	0.00	0.00	1275	20230531	-16.00	858	20230103	24.83	1275	-16.00	20230531	858	24.83	20230103	1275	-16.00	20230531	858	24.83	20230103	0.39	N	145270	1000	480 억		6102387	N	N	8	N	00	N
46	20231221	120833	57	100.00	KOSPI		리츠	N	N	N	N		N	1075	4	2	0.37	87444184	81538	61.41	1070	1075	1068	1392	750	1071	1072.43	12.70	0	1938	1081	1075	1065	1059	1049	1079	1063	481	321	1000	770	1	1	48060774	517	0.00	0.00	12	0.17	0.00	0.00	1275	20230531	-15.69	858	20230103	25.29	1275	-15.69	20230531	858	25.29	20230103	1275	-15.69	20230531	858	25.29	20230103	0.39	N	145270	1000	480 억		6102387	N	N	8	N	00	N
47	20231221	110833	57	100.00	KOSPI		리츠	N	N	N	N		N	1073	2	2	0.19	61441409	57305	43.16	1070	1075	1068	1392	750	1071	1072.18	12.70	0	1938	1081	1075	1065	1059	1049	1079	1063	481	321	1000	770	1	1	48060774	516	0.00	0.00	12	0.12	0.00	0.00	1275	20230531	-15.84	858	20230103	25.06	1275	-15.84	20230531	858	25.06	20230103	1275	-15.84	20230531	858	25.06	20230103	0.39	N	145270	1000	480 억		6102387	N	N	8	N	00	N
48	20231221	100829	57	100.00	KOSPI		리츠	N	N	N	N		N	1075	4	2	0.37	21844349	20385	15.35	1070	1075	1068	1392	750	1071	1071.59	12.70	0	128	1081	1075	1065	1059	1049	1079	1063	481	321	1000	770	1	1	48060774	517	0.00	0.00	12	0.04	0.00	0.00	1275	20230531	-15.69	858	20230103	25.29	1275	-15.69	20230531	858	25.29	20230103	1275	-15.69	20230531	858	25.29	20230103	0.39	N	145270	1000	480 억		6102387	N	N	8	N	00	N
49	20231221	090830	57	100.00	KOSPI		리츠	N	N	N	N		N	1071	0	3	0.00	1249355	1167	0.88	1070	1071	1069	1392	750	1071	1070.57	12.70	0	0	1081	1075	1065	1059	1049	1079	1063	481	321	1000	770	1	1	48060774	515	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-16.00	858	20230103	24.83	1275	-16.00	20230531	858	24.83	20230103	1275	-16.00	20230531	858	24.83	20230103	0.39	N	145270	1000	480 억		6102387	N	N	8	N	00	N
50	20231220	160832	57	100.00	KOSPI		리츠	N	N	N	N		N	1071	7	2	0.66	141400187	132759	91.37	1070	1071	1055	1383	745	1064	1065.09	12.66	0	17904	1078	1070	1060	1052	1042	1075	1057	481	319	1000	760	1	1	48060774	515	0.00	0.00	12	0.28	0.00	0.00	1275	20230531	-16.00	858	20230103	24.83	1275	-16.00	20230531	858	24.83	20230103	1275	-16.00	20230531	858	24.83	20230103	0.38	N	145270	1000	480 억		6084483	N	N	8	N	00	N
51	20231220	150914	57	100.00	KOSPI		리츠	N	N	N	N		N	1068	4	2	0.38	137958749	129543	89.16	1070	1071	1055	1383	745	1064	1064.96	12.66	0	17905	1078	1070	1060	1052	1042	1075	1057	481	319	1000	760	1	1	48060774	513	0.00	0.00	12	0.27	0.00	0.00	1275	20230531	-16.24	858	20230103	24.48	1275	-16.24	20230531	858	24.48	20230103	1275	-16.24	20230531	858	24.48	20230103	0.38	N	145270	1000	480 억		6084483	N	N	11	N	00	N
52	20231220	140926	57	100.00	KOSPI		리츠	N	N	N	N		N	1067	3	2	0.28	121784762	114391	78.73	1070	1071	1055	1383	745	1064	1064.64	12.66	0	15503	1078	1070	1060	1052	1042	1075	1057	481	319	1000	760	1	1	48060774	513	0.00	0.00	12	0.24	0.00	0.00	1275	20230531	-16.31	858	20230103	24.36	1275	-16.31	20230531	858	24.36	20230103	1275	-16.31	20230531	858	24.36	20230103	0.38	N	145270	1000	480 억		6084483	N	N	11	N	00	N
53	20231220	130919	57	100.00	KOSPI		리츠	N	N	N	N		N	1069	5	2	0.47	107458697	100977	69.50	1070	1071	1055	1383	745	1064	1064.19	12.66	0	10563	1078	1070	1060	1052	1042	1075	1057	481	319	1000	760	1	1	48060774	514	0.00	0.00	12	0.21	0.00	0.00	1275	20230531	-16.16	858	20230103	24.59	1275	-16.16	20230531	858	24.59	20230103	1275	-16.16	20230531	858	24.59	20230103	0.38	N	145270	1000	480 억		6084483	N	N	11	N	00	N
54	20231220	120827	57	100.00	KOSPI		리츠	N	N	N	N		N	1069	5	2	0.47	97699836	91855	63.22	1070	1070	1055	1383	745	1064	1063.63	12.66	0	9840	1078	1070	1060	1052	1042	1075	1057	481	319	1000	760	1	1	48060774	514	0.00	0.00	12	0.19	0.00	0.00	1275	20230531	-16.16	858	20230103	24.59	1275	-16.16	20230531	858	24.59	20230103	1275	-16.16	20230531	858	24.59	20230103	0.38	N	145270	1000	480 억		6084483	N	N	11	N	00	N
55	20231220	110830	57	100.00	KOSPI		리츠	N	N	N	N		N	1065	1	2	0.09	67422065	63450	43.67	1070	1070	1055	1383	745	1064	1062.60	12.66	0	8727	1078	1070	1060	1052	1042	1075	1057	481	319	1000	760	1	1	48060774	512	0.00	0.00	12	0.13	0.00	0.00	1275	20230531	-16.47	858	20230103	24.13	1275	-16.47	20230531	858	24.13	20230103	1275	-16.47	20230531	858	24.13	20230103	0.38	N	145270	1000	480 억		6084483	N	N	11	N	00	N
56	20231220	100830	57	100.00	KOSPI		리츠	N	N	N	N		N	1063	-1	5	-0.09	39098985	36817	25.34	1070	1070	1055	1383	745	1064	1061.98	12.66	0	9217	1078	1070	1060	1052	1042	1075	1057	481	319	1000	760	1	1	48060774	511	0.00	0.00	12	0.08	0.00	0.00	1275	20230531	-16.63	858	20230103	23.89	1275	-16.63	20230531	858	23.89	20230103	1275	-16.63	20230531	858	23.89	20230103	0.38	N	145270	1000	480 억		6084483	N	N	11	N	00	N
57	20231220	090828	57	100.00	KOSPI		리츠	N	N	N	N		N	1069	5	2	0.47	6302286	5902	4.06	1070	1070	1065	1383	745	1064	1067.82	12.66	0	606	1078	1070	1060	1052	1042	1075	1057	481	319	1000	760	1	1	48060774	514	0.00	0.00	12	0.01	0.00	0.00	1275	20230531	-16.16	858	20230103	24.59	1275	-16.16	20230531	858	24.59	20230103	1275	-16.16	20230531	858	24.59	20230103	0.38	N	145270	1000	480 억		6084483	N	N	11	N	00	N
58	20231219	160828	57	100.00	KOSPI		리츠	N	N	N	N		N	1064	7	2	0.66	153964068	145288	49.24	1055	1068	1050	1374	740	1057	1059.72	12.66	0	-3130	1102	1079	1058	1035	1014	1069	1025	481	317	1000	760	1	1	48060774	511	0.00	0.00	12	0.30	0.00	0.00	1275	20230531	-16.55	858	20230103	24.01	1275	-16.55	20230531	858	24.01	20230103	1275	-16.55	20230531	858	24.01	20230103	0.38	N	145270	1000	480 억		6085287	N	N	11	N	00	N
59	20231219	150832	57	100.00	KOSPI		리츠	N	N	N	N		N	1065	8	2	0.76	150905105	142414	48.27	1055	1068	1050	1374	740	1057	1059.62	12.66	0	-3000	1102	1079	1058	1035	1014	1069	1025	481	317	1000	760	1	1	48060774	512	0.00	0.00	12	0.30	0.00	0.00	1275	20230531	-16.47	858	20230103	24.13	1275	-16.47	20230531	858	24.13	20230103	1275	-16.47	20230531	858	24.13	20230103	0.38	N	145270	1000	480 억		6085287	N	N	17	N	00	N
60	20231219	140827	57	100.00	KOSPI		리츠	N	N	N	N		N	1066	9	2	0.85	133104422	125706	42.61	1055	1068	1050	1374	740	1057	1058.85	12.66	0	-2911	1102	1079	1058	1035	1014	1069	1025	481	317	1000	760	1	1	48060774	512	0.00	0.00	12	0.26	0.00	0.00	1275	20230531	-16.39	858	20230103	24.24	1275	-16.39	20230531	858	24.24	20230103	1275	-16.39	20230531	858	24.24	20230103	0.38	N	145270	1000	480 억		6085287	N	N	17	N	00	N
61	20231219	130832	57	100.00	KOSPI		리츠	N	N	N	N		N	1062	5	2	0.47	62627760	59472	20.16	1055	1068	1050	1374	740	1057	1053.06	12.66	0	894	1102	1079	1058	1035	1014	1069	1025	481	317	1000	760	1	1	48060774	510	0.00	0.00	12	0.12	0.00	0.00	1275	20230531	-16.71	858	20230103	23.78	1275	-16.71	20230531	858	23.78	20230103	1275	-16.71	20230531	858	23.78	20230103	0.38	N	145270	1000	480 억		6085287	N	N	17	N	00	N
62	20231219	120835	57	100.00	KOSPI		리츠	N	N	N	N		N	1057	0	3	0.00	55526495	52781	17.89	1055	1068	1050	1374	740	1057	1052.02	12.66	0	971	1102	1079	1058	1035	1014	1069	1025	481	317	1000	760	1	1	48060774	508	0.00	0.00	12	0.11	0.00	0.00	1275	20230531	-17.10	858	20230103	23.19	1275	-17.10	20230531	858	23.19	20230103	1275	-17.10	20230531	858	23.19	20230103	0.38	N	145270	1000	480 억		6085287	N	N	17	N	00	N
63	20231219	110831	57	100.00	KOSPI		리츠	N	N	N	N		N	1061	4	2	0.38	54913118	52201	17.69	1055	1068	1050	1374	740	1057	1051.96	12.66	0	1140	1102	1079	1058	1035	1014	1069	1025	481	317	1000	760	1	1	48060774	510	0.00	0.00	12	0.11	0.00	0.00	1275	20230531	-16.78	858	20230103	23.66	1275	-16.78	20230531	858	23.66	20230103	1275	-16.78	20230531	858	23.66	20230103	0.38	N	145270	1000	480 억		6085287	N	N	17	N	00	N
64	20231219	100828	57	100.00	KOSPI		리츠	N	N	N	N		N	1062	5	2	0.47	27959372	26578	9.01	1055	1068	1050	1374	740	1057	1051.97	12.66	0	1325	1102	1079	1058	1035	1014	1069	1025	481	317	1000	760	1	1	48060774	510	0.00	0.00	12	0.06	0.00	0.00	1275	20230531	-16.71	858	20230103	23.78	1275	-16.71	20230531	858	23.78	20230103	1275	-16.71	20230531	858	23.78	20230103	0.38	N	145270	1000	480 억		6085287	N	N	17	N	00	N
65	20231219	090825	57	100.00	KOSPI		리츠	N	N	N	N		N	1058	1	2	0.09	2124957	2010	0.68	1055	1068	1053	1374	740	1057	1057.19	12.66	0	915	1102	1079	1058	1035	1014	1069	1025	481	317	1000	760	1	1	48060774	508	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-17.02	858	20230103	23.31	1275	-17.02	20230531	858	23.31	20230103	1275	-17.02	20230531	858	23.31	20230103	0.38	N	145270	1000	480 억		6085287	N	N	17	N	00	N
66	20231218	160825	57	100.00	KOSPI		리츠	N	N	N	N		N	1057	-24	5	-2.22	313295853	295031	276.22	1080	1081	1037	1405	757	1081	1061.91	12.65	0	3719	1095	1087	1076	1068	1057	1092	1073	481	324	1000	770	1	1	48060774	508	0.00	0.00	12	0.61	0.00	0.00	1275	20230531	-17.10	858	20230103	23.19	1275	-17.10	20230531	858	23.19	20230103	1275	-17.10	20230531	858	23.19	20230103	0.45	N	145270	1000	480 억		6079289	N	N	17	N	00	N
67	20231218	150828	57	100.00	KOSPI		리츠	N	N	N	N		N	1057	-24	5	-2.22	299209761	281718	263.75	1080	1081	1037	1405	757	1081	1062.09	12.65	0	16210	1095	1087	1076	1068	1057	1092	1073	481	324	1000	770	1	1	48060774	508	0.00	0.00	12	0.59	0.00	0.00	1275	20230531	-17.10	858	20230103	23.19	1275	-17.10	20230531	858	23.19	20230103	1275	-17.10	20230531	858	23.19	20230103	0.45	N	145270	1000	480 억		6079289	N	N	17	N	00	N
68	20231218	140823	57	100.00	KOSPI		리츠	N	N	N	N		N	1071	-10	5	-0.93	145310304	135868	127.20	1080	1081	1063	1405	757	1081	1069.50	12.65	0	-2896	1095	1087	1076	1068	1057	1092	1073	481	324	1000	770	1	1	48060774	515	0.00	0.00	12	0.28	0.00	0.00	1275	20230531	-16.00	858	20230103	24.83	1275	-16.00	20230531	858	24.83	20230103	1275	-16.00	20230531	858	24.83	20230103	0.45	N	145270	1000	480 억		6079289	N	N	17	N	00	N
69	20231218	130824	57	100.00	KOSPI		리츠	N	N	N	N		N	1071	-10	5	-0.93	139471077	130421	122.10	1080	1081	1063	1405	757	1081	1069.39	12.65	0	-2286	1095	1087	1076	1068	1057	1092	1073	481	324	1000	770	1	1	48060774	515	0.00	0.00	12	0.27	0.00	0.00	1275	20230531	-16.00	858	20230103	24.83	1275	-16.00	20230531	858	24.83	20230103	1275	-16.00	20230531	858	24.83	20230103	0.45	N	145270	1000	480 억		6079289	N	N	17	N	00	N
70	20231218	120819	57	100.00	KOSPI		리츠	N	N	N	N		N	1067	-14	5	-1.30	111980990	104713	98.03	1080	1081	1063	1405	757	1081	1069.41	12.65	0	1029	1095	1087	1076	1068	1057	1092	1073	481	324	1000	770	1	1	48060774	513	0.00	0.00	12	0.22	0.00	0.00	1275	20230531	-16.31	858	20230103	24.36	1275	-16.31	20230531	858	24.36	20230103	1275	-16.31	20230531	858	24.36	20230103	0.45	N	145270	1000	480 억		6079289	N	N	17	N	00	N
71	20231218	110822	57	100.00	KOSPI		리츠	N	N	N	N		N	1067	-14	5	-1.30	91476842	85502	80.05	1080	1081	1063	1405	757	1081	1069.88	12.65	0	1031	1095	1087	1076	1068	1057	1092	1073	481	324	1000	770	1	1	48060774	513	0.00	0.00	12	0.18	0.00	0.00	1275	20230531	-16.31	858	20230103	24.36	1275	-16.31	20230531	858	24.36	20230103	1275	-16.31	20230531	858	24.36	20230103	0.45	N	145270	1000	480 억		6079289	N	N	17	N	00	N
72	20231218	100820	57	100.00	KOSPI		리츠	N	N	N	N		N	1070	-11	5	-1.02	66827796	62449	58.47	1080	1081	1063	1405	757	1081	1070.12	12.65	0	-2763	1095	1087	1076	1068	1057	1092	1073	481	324	1000	770	1	1	48060774	514	0.00	0.00	12	0.13	0.00	0.00	1275	20230531	-16.08	858	20230103	24.71	1275	-16.08	20230531	858	24.71	20230103	1275	-16.08	20230531	858	24.71	20230103	0.45	N	145270	1000	480 억		6079289	N	N	17	N	00	N
73	20231218	090818	57	100.00	KOSPI		리츠	N	N	N	N		N	1069	-12	5	-1.11	3239012	3006	2.81	1080	1081	1068	1405	757	1081	1077.52	12.65	0	-146	1095	1087	1076	1068	1057	1092	1073	481	324	1000	770	1	1	48060774	514	0.00	0.00	12	0.01	0.00	0.00	1275	20230531	-16.16	858	20230103	24.59	1275	-16.16	20230531	858	24.59	20230103	1275	-16.16	20230531	858	24.59	20230103	0.45	N	145270	1000	480 억		6079289	N	N	17	N	00	N
74	20231215	160820	57	100.00	KOSPI		리츠	N	N	N	N		N	1081	1	2	0.09	114172656	106608	51.22	1077	1084	1065	1404	756	1080	1070.86	12.63	0	6857	1106	1092	1075	1061	1044	1100	1069	481	324	1000	770	1	1	48060774	520	0.00	0.00	12	0.22	0.00	0.00	1275	20230531	-15.22	858	20230103	25.99	1275	-15.22	20230531	858	25.99	20230103	1275	-15.22	20230531	858	25.99	20230103	0.46	N	145270	1000	480 억		6072432	N	N	17	N	00	N
75	20231215	150823	57	100.00	KOSPI		리츠	N	N	N	N		N	1078	-2	5	-0.19	111029670	103691	49.82	1077	1084	1065	1404	756	1080	1070.77	12.63	0	7305	1106	1092	1075	1061	1044	1100	1069	481	324	1000	770	1	1	48060774	518	0.00	0.00	12	0.22	0.00	0.00	1275	20230531	-15.45	858	20230103	25.64	1275	-15.45	20230531	858	25.64	20230103	1275	-15.45	20230531	858	25.64	20230103	0.46	N	145270	1000	480 억		6072432	N	N	25	N	00	N
76	20231215	140823	57	100.00	KOSPI		리츠	N	N	N	N		N	1080	0	3	0.00	103928521	97106	46.66	1077	1084	1065	1404	756	1080	1070.26	12.63	0	7790	1106	1092	1075	1061	1044	1100	1069	481	324	1000	770	1	1	48060774	519	0.00	0.00	12	0.20	0.00	0.00	1275	20230531	-15.29	858	20230103	25.87	1275	-15.29	20230531	858	25.87	20230103	1275	-15.29	20230531	858	25.87	20230103	0.46	N	145270	1000	480 억		6072432	N	N	25	N	00	N
77	20231215	130817	57	100.00	KOSPI		리츠	N	N	N	N		N	1083	3	2	0.28	94518192	88330	42.44	1077	1084	1065	1404	756	1080	1070.06	12.63	0	6731	1106	1092	1075	1061	1044	1100	1069	481	324	1000	770	1	1	48060774	520	0.00	0.00	12	0.18	0.00	0.00	1275	20230531	-15.06	858	20230103	26.22	1275	-15.06	20230531	858	26.22	20230103	1275	-15.06	20230531	858	26.22	20230103	0.46	N	145270	1000	480 억		6072432	N	N	25	N	00	N
78	20231215	120819	57	100.00	KOSPI		리츠	N	N	N	N		N	1071	-9	5	-0.83	84637671	79149	38.03	1077	1078	1065	1404	756	1080	1069.35	12.63	0	6870	1106	1092	1075	1061	1044	1100	1069	481	324	1000	770	1	1	48060774	515	0.00	0.00	12	0.16	0.00	0.00	1275	20230531	-16.00	858	20230103	24.83	1275	-16.00	20230531	858	24.83	20230103	1275	-16.00	20230531	858	24.83	20230103	0.46	N	145270	1000	480 억		6072432	N	N	25	N	00	N
79	20231215	110814	57	100.00	KOSPI		리츠	N	N	N	N		N	1078	-2	5	-0.19	56772177	53063	25.49	1077	1078	1065	1404	756	1080	1069.90	12.63	0	4983	1106	1092	1075	1061	1044	1100	1069	481	324	1000	770	1	1	48060774	518	0.00	0.00	12	0.11	0.00	0.00	1275	20230531	-15.45	858	20230103	25.64	1275	-15.45	20230531	858	25.64	20230103	1275	-15.45	20230531	858	25.64	20230103	0.46	N	145270	1000	480 억		6072432	N	N	25	N	00	N
80	20231215	100818	57	100.00	KOSPI		리츠	N	N	N	N		N	1072	-8	5	-0.74	50258566	47009	22.59	1077	1078	1065	1404	756	1080	1069.13	12.63	0	5638	1106	1092	1075	1061	1044	1100	1069	481	324	1000	770	1	1	48060774	515	0.00	0.00	12	0.10	0.00	0.00	1275	20230531	-15.92	858	20230103	24.94	1275	-15.92	20230531	858	24.94	20230103	1275	-15.92	20230531	858	24.94	20230103	0.46	N	145270	1000	480 억		6072432	N	N	25	N	00	N
81	20231215	090822	57	100.00	KOSPI		리츠	N	N	N	N		N	1078	-2	5	-0.19	1346189	1251	0.60	1077	1078	1075	1404	756	1080	1076.09	12.63	0	-144	1106	1092	1075	1061	1044	1100	1069	481	324	1000	770	1	1	48060774	518	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-15.45	858	20230103	25.64	1275	-15.45	20230531	858	25.64	20230103	1275	-15.45	20230531	858	25.64	20230103	0.46	N	145270	1000	480 억		6072432	N	N	25	N	00	N
82	20231214	160815	57	100.00	KOSPI		리츠	N	N	N	N		N	1080	4	2	0.37	223709298	207617	128.11	1076	1089	1058	1398	754	1076	1077.51	12.63	0	3634	1098	1087	1071	1060	1044	1092	1065	481	322	1000	770	1	1	48060774	519	0.00	0.00	12	0.43	0.00	0.00	1275	20230531	-15.29	858	20230103	25.87	1275	-15.29	20230531	858	25.87	20230103	1275	-15.29	20230531	858	25.87	20230103	0.50	N	145270	1000	480 억		6068490	N	N	25	N	00	N
83	20231214	150844	57	100.00	KOSPI		리츠	N	N	N	N		N	1082	6	2	0.56	220195513	204365	126.10	1076	1089	1058	1398	754	1076	1077.46	12.63	0	3908	1098	1087	1071	1060	1044	1092	1065	481	322	1000	770	1	1	48060774	520	0.00	0.00	12	0.43	0.00	0.00	1275	20230531	-15.14	858	20230103	26.11	1275	-15.14	20230531	858	26.11	20230103	1275	-15.14	20230531	858	26.11	20230103	0.50	N	145270	1000	480 억		6068490	N	N	0	N	00	N
84	20231214	140821	57	100.00	KOSPI		리츠	N	N	N	N		N	1083	7	2	0.65	199755747	185506	114.47	1076	1089	1058	1398	754	1076	1076.82	12.63	0	4119	1098	1087	1071	1060	1044	1092	1065	481	322	1000	770	1	1	48060774	520	0.00	0.00	12	0.39	0.00	0.00	1275	20230531	-15.06	858	20230103	26.22	1275	-15.06	20230531	858	26.22	20230103	1275	-15.06	20230531	858	26.22	20230103	0.50	N	145270	1000	480 억		6068490	N	N	0	N	00	N
85	20231214	130841	57	100.00	KOSPI		리츠	N	N	N	N		N	1088	12	2	1.12	193774519	179995	111.07	1076	1089	1058	1398	754	1076	1076.56	12.63	0	3395	1098	1087	1071	1060	1044	1092	1065	481	322	1000	770	1	1	48060774	523	0.00	0.00	12	0.37	0.00	0.00	1275	20230531	-14.67	858	20230103	26.81	1275	-14.67	20230531	858	26.81	20230103	1275	-14.67	20230531	858	26.81	20230103	0.50	N	145270	1000	480 억		6068490	N	N	0	N	00	N
86	20231214	120853	57	100.00	KOSPI		리츠	N	N	N	N		N	1083	7	2	0.65	159504758	148451	91.60	1076	1089	1058	1398	754	1076	1074.46	12.63	0	3696	1098	1087	1071	1060	1044	1092	1065	481	322	1000	770	1	1	48060774	520	0.00	0.00	12	0.31	0.00	0.00	1275	20230531	-15.06	858	20230103	26.22	1275	-15.06	20230531	858	26.22	20230103	1275	-15.06	20230531	858	26.22	20230103	0.50	N	145270	1000	480 억		6068490	N	N	0	N	00	N
87	20231214	110825	57	100.00	KOSPI		리츠	N	N	N	N		N	1086	10	2	0.93	109823912	102620	63.32	1076	1086	1058	1398	754	1076	1070.20	12.63	0	4240	1098	1087	1071	1060	1044	1092	1065	481	322	1000	770	1	1	48060774	522	0.00	0.00	12	0.21	0.00	0.00	1275	20230531	-14.82	858	20230103	26.57	1275	-14.82	20230531	858	26.57	20230103	1275	-14.82	20230531	858	26.57	20230103	0.50	N	145270	1000	480 억		6068490	N	N	0	N	00	N
88	20231214	100808	57	100.00	KOSPI		리츠	N	N	N	N		N	1068	-8	5	-0.74	73301713	68819	42.47	1076	1086	1058	1398	754	1076	1065.14	12.63	0	6047	1098	1087	1071	1060	1044	1092	1065	481	322	1000	770	1	1	48060774	513	0.00	0.00	12	0.14	0.00	0.00	1275	20230531	-16.24	858	20230103	24.48	1275	-16.24	20230531	858	24.48	20230103	1275	-16.24	20230531	858	24.48	20230103	0.50	N	145270	1000	480 억		6068490	N	N	0	N	00	N
89	20231214	090748	57	100.00	KOSPI		리츠	N	N	N	N		N	1073	-3	5	-0.28	41034165	38557	23.79	1076	1086	1058	1398	754	1076	1064.25	12.63	0	5568	1098	1087	1071	1060	1044	1092	1065	481	322	1000	770	1	1	48060774	516	0.00	0.00	12	0.08	0.00	0.00	1275	20230531	-15.84	858	20230103	25.06	1275	-15.84	20230531	858	25.06	20230103	1275	-15.84	20230531	858	25.06	20230103	0.50	N	145270	1000	480 억		6068490	N	N	0	N	00	N
90	20231213	160813	57	100.00	KOSPI		리츠	N	N	N	N		N	1076	11	2	1.03	173812110	161973	55.89	1070	1082	1055	1384	746	1065	1073.09	12.60	0	11282	1091	1077	1061	1047	1031	1070	1040	481	319	1000	760	1	1	48060774	517	0.00	0.00	12	0.34	0.00	0.00	1275	20230531	-15.61	858	20230103	25.41	1275	-15.61	20230531	858	25.41	20230103	1275	-15.61	20230531	858	25.41	20230103	0.50	N	145270	1000	480 억		6057157	N	N	0	N	00	N
91	20231213	150831	57	100.00	KOSPI		리츠	N	N	N	N		N	1075	10	2	0.94	161239304	150310	51.87	1070	1082	1055	1384	746	1065	1072.71	12.60	0	10877	1091	1077	1061	1047	1031	1070	1040	481	319	1000	760	1	1	48060774	517	0.00	0.00	12	0.31	0.00	0.00	1275	20230531	-15.69	858	20230103	25.29	1275	-15.69	20230531	858	25.29	20230103	1275	-15.69	20230531	858	25.29	20230103	0.50	N	145270	1000	480 억		6057157	N	N	0	N	00	N
92	20231213	140830	57	100.00	KOSPI		리츠	N	N	N	N		N	1075	10	2	0.94	107192273	100051	34.53	1070	1082	1055	1384	746	1065	1071.38	12.60	0	7703	1091	1077	1061	1047	1031	1070	1040	481	319	1000	760	1	1	48060774	517	0.00	0.00	12	0.21	0.00	0.00	1275	20230531	-15.69	858	20230103	25.29	1275	-15.69	20230531	858	25.29	20230103	1275	-15.69	20230531	858	25.29	20230103	0.50	N	145270	1000	480 억		6057157	N	N	0	N	00	N
93	20231213	130832	57	100.00	KOSPI		리츠	N	N	N	N		N	1067	2	2	0.19	29916502	28121	9.70	1070	1070	1055	1384	746	1065	1063.85	12.60	0	4922	1091	1077	1061	1047	1031	1070	1040	481	319	1000	760	1	1	48060774	513	0.00	0.00	12	0.06	0.00	0.00	1275	20230531	-16.31	858	20230103	24.36	1275	-16.31	20230531	858	24.36	20230103	1275	-16.31	20230531	858	24.36	20230103	0.50	N	145270	1000	480 억		6057157	N	N	0	N	00	N
94	20231213	120829	57	100.00	KOSPI		리츠	N	N	N	N		N	1066	1	2	0.09	29586984	27812	9.60	1070	1070	1055	1384	746	1065	1063.82	12.60	0	4789	1091	1077	1061	1047	1031	1070	1040	481	319	1000	760	1	1	48060774	512	0.00	0.00	12	0.06	0.00	0.00	1275	20230531	-16.39	858	20230103	24.24	1275	-16.39	20230531	858	24.24	20230103	1275	-16.39	20230531	858	24.24	20230103	0.50	N	145270	1000	480 억		6057157	N	N	0	N	00	N
95	20231213	110831	57	100.00	KOSPI		리츠	N	N	N	N		N	1066	1	2	0.09	27802125	26138	9.02	1070	1070	1055	1384	746	1065	1063.67	12.60	0	4359	1091	1077	1061	1047	1031	1070	1040	481	319	1000	760	1	1	48060774	512	0.00	0.00	12	0.05	0.00	0.00	1275	20230531	-16.39	858	20230103	24.24	1275	-16.39	20230531	858	24.24	20230103	1275	-16.39	20230531	858	24.24	20230103	0.50	N	145270	1000	480 억		6057157	N	N	0	N	00	N
96	20231213	100836	57	100.00	KOSPI		리츠	N	N	N	N		N	1067	2	2	0.19	23360500	21970	7.58	1070	1070	1055	1384	746	1065	1063.29	12.60	0	3196	1091	1077	1061	1047	1031	1070	1040	481	319	1000	760	1	1	48060774	513	0.00	0.00	12	0.05	0.00	0.00	1275	20230531	-16.31	858	20230103	24.36	1275	-16.31	20230531	858	24.36	20230103	1275	-16.31	20230531	858	24.36	20230103	0.50	N	145270	1000	480 억		6057157	N	N	0	N	00	N
97	20231213	090823	57	100.00	KOSPI		리츠	N	N	N	N		N	1068	3	2	0.28	573313	536	0.18	1070	1070	1067	1384	746	1065	1069.61	12.60	0	61	1091	1077	1061	1047	1031	1070	1040	481	319	1000	760	1	1	48060774	513	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-16.24	858	20230103	24.48	1275	-16.24	20230531	858	24.48	20230103	1275	-16.24	20230531	858	24.48	20230103	0.50	N	145270	1000	480 억		6057157	N	N	0	N	00	N
98	20231212	160756	57	100.00	KOSPI		리츠	N	N	N	N		N	1065	-5	5	-0.47	305094123	289785	236.66	1070	1075	1045	1391	749	1070	1052.83	12.58	0	13284	1085	1077	1067	1059	1049	1072	1054	481	321	1000	770	1	1	48060774	512	0.00	0.00	12	0.60	0.00	0.00	1275	20230531	-16.47	858	20230103	24.13	1275	-16.47	20230531	858	24.13	20230103	1275	-16.47	20230531	858	24.13	20230103	0.50	N	145270	1000	480 억		6043667	N	N	0	N	00	N
99	20231212	150803	57	100.00	KOSPI		리츠	N	N	N	N		N	1055	-15	5	-1.40	302974776	287795	235.03	1070	1075	1045	1391	749	1070	1052.75	12.58	0	13577	1085	1077	1067	1059	1049	1072	1054	481	321	1000	770	1	1	48060774	507	0.00	0.00	12	0.60	0.00	0.00	1275	20230531	-17.25	858	20230103	22.96	1275	-17.25	20230531	858	22.96	20230103	1275	-17.25	20230531	858	22.96	20230103	0.50	N	145270	1000	480 억		6043667	N	N	0	N	00	N
100	20231212	140721	57	100.00	KOSPI		리츠	N	N	N	N		N	1062	-8	5	-0.75	263398066	250294	204.41	1070	1075	1045	1391	749	1070	1052.35	12.58	0	11059	1085	1077	1067	1059	1049	1072	1054	481	321	1000	770	1	1	48060774	510	0.00	0.00	12	0.52	0.00	0.00	1275	20230531	-16.71	858	20230103	23.78	1275	-16.71	20230531	858	23.78	20230103	1275	-16.71	20230531	858	23.78	20230103	0.50	N	145270	1000	480 억		6043667	N	N	0	N	00	N
101	20231212	130723	57	100.00	KOSPI		리츠	N	N	N	N		N	1057	-13	5	-1.21	251859151	239408	195.51	1070	1075	1045	1391	749	1070	1052.01	12.58	0	13869	1085	1077	1067	1059	1049	1072	1054	481	321	1000	770	1	1	48060774	508	0.00	0.00	12	0.50	0.00	0.00	1275	20230531	-17.10	858	20230103	23.19	1275	-17.10	20230531	858	23.19	20230103	1275	-17.10	20230531	858	23.19	20230103	0.50	N	145270	1000	480 억		6043667	N	N	0	N	00	N
102	20231212	120716	57	100.00	KOSPI		리츠	N	N	N	N		N	1057	-13	5	-1.21	247721773	235495	192.32	1070	1075	1045	1391	749	1070	1051.92	12.58	0	13880	1085	1077	1067	1059	1049	1072	1054	481	321	1000	770	1	1	48060774	508	0.00	0.00	12	0.49	0.00	0.00	1275	20230531	-17.10	858	20230103	23.19	1275	-17.10	20230531	858	23.19	20230103	1275	-17.10	20230531	858	23.19	20230103	0.50	N	145270	1000	480 억		6043667	N	N	0	N	00	N
103	20231212	110727	57	100.00	KOSPI		리츠	N	N	N	N		N	1057	-13	5	-1.21	231279580	219892	179.58	1070	1075	1045	1391	749	1070	1051.79	12.58	0	13540	1085	1077	1067	1059	1049	1072	1054	481	321	1000	770	1	1	48060774	508	0.00	0.00	12	0.46	0.00	0.00	1275	20230531	-17.10	858	20230103	23.19	1275	-17.10	20230531	858	23.19	20230103	1275	-17.10	20230531	858	23.19	20230103	0.50	N	145270	1000	480 억		6043667	N	N	0	N	00	N
104	20231212	100756	57	100.00	KOSPI		리츠	N	N	N	N		N	1050	-20	5	-1.87	180940002	171891	140.38	1070	1075	1045	1391	749	1070	1052.64	12.58	0	12634	1085	1077	1067	1059	1049	1072	1054	481	321	1000	770	1	1	48060774	505	0.00	0.00	12	0.36	0.00	0.00	1275	20230531	-17.65	858	20230103	22.38	1275	-17.65	20230531	858	22.38	20230103	1275	-17.65	20230531	858	22.38	20230103	0.50	N	145270	1000	480 억		6043667	N	N	0	N	00	N
105	20231212	090756	57	100.00	KOSPI		리츠	N	N	N	N		N	1074	4	2	0.37	11315448	10674	8.72	1070	1075	1058	1391	749	1070	1060.09	12.58	0	-287	1085	1077	1067	1059	1049	1072	1054	481	321	1000	770	1	1	48060774	516	0.00	0.00	12	0.02	0.00	0.00	1275	20230531	-15.76	858	20230103	25.17	1275	-15.76	20230531	858	25.17	20230103	1275	-15.76	20230531	858	25.17	20230103	0.50	N	145270	1000	480 억		6043667	N	N	0	N	00	N
106	20231211	160759	57	100.00	KOSPI		리츠	N	N	N	N		N	1070	6	2	0.56	130161431	122409	124.37	1075	1075	1057	1383	745	1064	1063.33	12.57	-8744	-4633	1088	1076	1063	1051	1038	1082	1057	481	319	1000	760	1	1	48060774	514	0.00	0.00	12	0.25	0.00	0.00	1275	20230531	-16.08	858	20230103	24.71	1275	-16.08	20230531	858	24.71	20230103	1275	-16.08	20230531	858	24.71	20230103	0.49	N	145270	1000	480 억		6039556	N	N	0	N	00	N
107	20231211	150756	57	100.00	KOSPI		리츠	N	N	N	N		N	1068	4	2	0.38	127151162	119594	121.51	1075	1075	1057	1383	745	1064	1063.19	12.57	-8744	-5387	1088	1076	1063	1051	1038	1082	1057	481	319	1000	760	1	1	48060774	513	0.00	0.00	12	0.25	0.00	0.00	1275	20230531	-16.24	858	20230103	24.48	1275	-16.24	20230531	858	24.48	20230103	1275	-16.24	20230531	858	24.48	20230103	0.49	N	145270	1000	480 억		6039556	N	N	0	N	00	N
108	20231211	140756	57	100.00	KOSPI		리츠	N	N	N	N		N	1065	1	2	0.09	119782605	112691	114.50	1075	1075	1057	1383	745	1064	1062.93	12.57	-8744	-5195	1088	1076	1063	1051	1038	1082	1057	481	319	1000	760	1	1	48060774	512	0.00	0.00	12	0.23	0.00	0.00	1275	20230531	-16.47	858	20230103	24.13	1275	-16.47	20230531	858	24.13	20230103	1275	-16.47	20230531	858	24.13	20230103	0.49	N	145270	1000	480 억		6039556	N	N	0	N	00	N
109	20231211	130757	57	100.00	KOSPI		리츠	N	N	N	N		N	1063	-1	5	-0.09	113852379	107129	108.85	1075	1075	1057	1383	745	1064	1062.76	12.57	-8744	-6522	1088	1076	1063	1051	1038	1082	1057	481	319	1000	760	1	1	48060774	511	0.00	0.00	12	0.22	0.00	0.00	1275	20230531	-16.63	858	20230103	23.89	1275	-16.63	20230531	858	23.89	20230103	1275	-16.63	20230531	858	23.89	20230103	0.49	N	145270	1000	480 억		6039556	N	N	0	N	00	N
110	20231211	120756	57	100.00	KOSPI		리츠	N	N	N	N		N	1062	-2	5	-0.19	109486708	103023	104.68	1075	1075	1057	1383	745	1064	1062.74	12.57	-8744	-6911	1088	1076	1063	1051	1038	1082	1057	481	319	1000	760	1	1	48060774	510	0.00	0.00	12	0.21	0.00	0.00	1275	20230531	-16.71	858	20230103	23.78	1275	-16.71	20230531	858	23.78	20230103	1275	-16.71	20230531	858	23.78	20230103	0.49	N	145270	1000	480 억		6039556	N	N	0	N	00	N
111	20231211	110753	57	100.00	KOSPI		리츠	N	N	N	N		N	1063	-1	5	-0.09	74197028	69796	70.92	1075	1075	1057	1383	745	1064	1063.06	12.57	-8744	-7376	1088	1076	1063	1051	1038	1082	1057	481	319	1000	760	1	1	48060774	511	0.00	0.00	12	0.15	0.00	0.00	1275	20230531	-16.63	858	20230103	23.89	1275	-16.63	20230531	858	23.89	20230103	1275	-16.63	20230531	858	23.89	20230103	0.49	N	145270	1000	480 억		6039556	N	N	0	N	00	N
112	20231211	100752	57	100.00	KOSPI		리츠	N	N	N	N		N	1062	-2	5	-0.19	48473869	45507	46.24	1075	1075	1060	1383	745	1064	1065.20	12.57	-8744	-4646	1088	1076	1063	1051	1038	1082	1057	481	319	1000	760	1	1	48060774	510	0.00	0.00	12	0.09	0.00	0.00	1275	20230531	-16.71	858	20230103	23.78	1275	-16.71	20230531	858	23.78	20230103	1275	-16.71	20230531	858	23.78	20230103	0.49	N	145270	1000	480 억		6039556	N	N	0	N	00	N
113	20231211	090752	57	100.00	KOSPI		리츠	N	N	N	N		N	1072	8	2	0.75	2257456	2100	2.13	1075	1075	1072	1383	745	1064	1074.98	12.57	-8744	-23	1088	1076	1063	1051	1038	1082	1057	481	319	1000	760	1	1	48060774	515	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-15.92	858	20230103	24.94	1275	-15.92	20230531	858	24.94	20230103	1275	-15.92	20230531	858	24.94	20230103	0.49	N	145270	1000	480 억		6039556	N	N	0	N	00	N
114	20231208	160744	57	100.00	KOSPI		리츠	N	N	N	N		N	1064	1	2	0.09	104182793	98160	25.82	1063	1075	1050	1381	745	1063	1061.36	12.57	0	7704	1108	1085	1055	1032	1002	1070	1017	481	318	1000	760	1	1	48060774	511	0.00	0.00	12	0.20	0.00	0.00	1275	20230531	-16.55	858	20230103	24.01	1275	-16.55	20230531	858	24.01	20230103	1275	-16.55	20230531	858	24.01	20230103	0.49	N	145270	1000	480 억		6039556	N	N	0	N	00	N
115	20231208	150747	57	100.00	KOSPI		리츠	N	N	N	N		N	1055	-8	5	-0.75	99737637	93966	24.71	1063	1075	1050	1381	745	1063	1061.42	12.57	0	7597	1108	1085	1055	1032	1002	1070	1017	481	318	1000	760	1	1	48060774	507	0.00	0.00	12	0.20	0.00	0.00	1275	20230531	-17.25	858	20230103	22.96	1275	-17.25	20230531	858	22.96	20230103	1275	-17.25	20230531	858	22.96	20230103	0.49	N	145270	1000	480 억		6039556	N	N	0	N	00	N
116	20231208	140745	57	100.00	KOSPI		리츠	N	N	N	N		N	1057	-6	5	-0.56	82483180	77622	20.41	1063	1075	1050	1381	745	1063	1062.63	12.57	0	6911	1108	1085	1055	1032	1002	1070	1017	481	318	1000	760	1	1	48060774	508	0.00	0.00	12	0.16	0.00	0.00	1275	20230531	-17.10	858	20230103	23.19	1275	-17.10	20230531	858	23.19	20230103	1275	-17.10	20230531	858	23.19	20230103	0.49	N	145270	1000	480 억		6039556	N	N	0	N	00	N
117	20231208	130745	57	100.00	KOSPI		리츠	N	N	N	N		N	1058	-5	5	-0.47	72704449	68383	17.98	1063	1075	1050	1381	745	1063	1063.19	12.57	0	5766	1108	1085	1055	1032	1002	1070	1017	481	318	1000	760	1	1	48060774	508	0.00	0.00	12	0.14	0.00	0.00	1275	20230531	-17.02	858	20230103	23.31	1275	-17.02	20230531	858	23.31	20230103	1275	-17.02	20230531	858	23.31	20230103	0.49	N	145270	1000	480 억		6039556	N	N	0	N	00	N
118	20231208	120742	57	100.00	KOSPI		리츠	N	N	N	N		N	1053	-10	5	-0.94	46651081	43788	11.52	1063	1075	1050	1381	745	1063	1065.39	12.57	0	4663	1108	1085	1055	1032	1002	1070	1017	481	318	1000	760	1	1	48060774	506	0.00	0.00	12	0.09	0.00	0.00	1275	20230531	-17.41	858	20230103	22.73	1275	-17.41	20230531	858	22.73	20230103	1275	-17.41	20230531	858	22.73	20230103	0.49	N	145270	1000	480 억		6039556	N	N	0	N	00	N
119	20231208	110740	57	100.00	KOSPI		리츠	N	N	N	N		N	1066	3	2	0.28	33951865	31792	8.36	1063	1075	1062	1381	745	1063	1067.94	12.57	0	2221	1108	1085	1055	1032	1002	1070	1017	481	318	1000	760	1	1	48060774	512	0.00	0.00	12	0.07	0.00	0.00	1275	20230531	-16.39	858	20230103	24.24	1275	-16.39	20230531	858	24.24	20230103	1275	-16.39	20230531	858	24.24	20230103	0.49	N	145270	1000	480 억		6039556	N	N	0	N	00	N
120	20231208	100749	57	100.00	KOSPI		리츠	N	N	N	N		N	1069	6	2	0.56	22875977	21394	5.63	1063	1075	1062	1381	745	1063	1069.27	12.57	0	2296	1108	1085	1055	1032	1002	1070	1017	481	318	1000	760	1	1	48060774	514	0.00	0.00	12	0.04	0.00	0.00	1275	20230531	-16.16	858	20230103	24.59	1275	-16.16	20230531	858	24.59	20230103	1275	-16.16	20230531	858	24.59	20230103	0.49	N	145270	1000	480 억		6039556	N	N	0	N	00	N
121	20231208	090738	57	100.00	KOSPI		리츠	N	N	N	N		N	1063	0	3	0.00	4146619	3899	1.03	1063	1065	1062	1381	745	1063	1063.51	12.57	0	225	1108	1085	1055	1032	1002	1070	1017	481	318	1000	760	1	1	48060774	511	0.00	0.00	12	0.01	0.00	0.00	1275	20230531	-16.63	858	20230103	23.89	1275	-16.63	20230531	858	23.89	20230103	1275	-16.63	20230531	858	23.89	20230103	0.49	N	145270	1000	480 억		6039556	N	N	0	N	00	N
122	20231207	160741	57	100.00	KOSPI		리츠	N	N	N	N		N	1063	6	2	0.57	398838517	379223	125.11	1065	1078	1025	1374	740	1057	1051.73	12.50	0	31547	1083	1070	1047	1034	1011	1076	1040	481	317	1000	760	1	1	48060774	511	0.00	0.00	12	0.79	0.00	0.00	1275	20230531	-16.63	858	20230103	23.89	1275	-16.63	20230531	858	23.89	20230103	1275	-16.63	20230531	858	23.89	20230103	0.49	N	145270	1000	480 억		6008009	N	N	24	N	00	N
123	20231207	150743	57	100.00	KOSPI		리츠	N	N	N	N		N	1072	15	2	1.42	376177540	358063	118.13	1065	1078	1025	1374	740	1057	1050.59	12.50	0	29606	1083	1070	1047	1034	1011	1076	1040	481	317	1000	760	1	1	48060774	515	0.00	0.00	12	0.75	0.00	0.00	1275	20230531	-15.92	858	20230103	24.94	1275	-15.92	20230531	858	24.94	20230103	1275	-15.92	20230531	858	24.94	20230103	0.49	N	145270	1000	480 억		6008009	N	N	24	N	00	N
124	20231207	140738	57	100.00	KOSPI		리츠	N	N	N	N		N	1074	17	2	1.61	356458150	339728	112.08	1065	1078	1025	1374	740	1057	1049.25	12.50	0	28533	1083	1070	1047	1034	1011	1076	1040	481	317	1000	760	1	1	48060774	516	0.00	0.00	12	0.71	0.00	0.00	1275	20230531	-15.76	858	20230103	25.17	1275	-15.76	20230531	858	25.17	20230103	1275	-15.76	20230531	858	25.17	20230103	0.49	N	145270	1000	480 억		6008009	N	N	24	N	00	N
125	20231207	130738	57	100.00	KOSPI		리츠	N	N	N	N		N	1074	17	2	1.61	331692363	316704	104.49	1065	1078	1025	1374	740	1057	1047.33	12.50	0	27953	1083	1070	1047	1034	1011	1076	1040	481	317	1000	760	1	1	48060774	516	0.00	0.00	12	0.66	0.00	0.00	1275	20230531	-15.76	858	20230103	25.17	1275	-15.76	20230531	858	25.17	20230103	1275	-15.76	20230531	858	25.17	20230103	0.49	N	145270	1000	480 억		6008009	N	N	24	N	00	N
126	20231207	120740	57	100.00	KOSPI		리츠	N	N	N	N		N	1068	11	2	1.04	311336910	297694	98.22	1065	1078	1025	1374	740	1057	1045.83	12.50	0	26209	1083	1070	1047	1034	1011	1076	1040	481	317	1000	760	1	1	48060774	513	0.00	0.00	12	0.62	0.00	0.00	1275	20230531	-16.24	858	20230103	24.48	1275	-16.24	20230531	858	24.48	20230103	1275	-16.24	20230531	858	24.48	20230103	0.49	N	145270	1000	480 억		6008009	N	N	24	N	00	N
127	20231207	110736	57	100.00	KOSPI		리츠	N	N	N	N		N	1056	-1	5	-0.09	234594244	225872	74.52	1065	1065	1025	1374	740	1057	1038.62	12.50	0	27371	1083	1070	1047	1034	1011	1076	1040	481	317	1000	760	1	1	48060774	508	0.00	0.00	12	0.47	0.00	0.00	1275	20230531	-17.18	858	20230103	23.08	1275	-17.18	20230531	858	23.08	20230103	1275	-17.18	20230531	858	23.08	20230103	0.49	N	145270	1000	480 억		6008009	N	N	24	N	00	N
128	20231207	100733	57	100.00	KOSPI		리츠	N	N	N	N		N	1040	-17	5	-1.61	203628374	196406	64.80	1065	1065	1025	1374	740	1057	1036.77	12.50	0	30268	1083	1070	1047	1034	1011	1076	1040	481	317	1000	760	1	1	48060774	500	0.00	0.00	12	0.41	0.00	0.00	1275	20230531	-18.43	858	20230103	21.21	1275	-18.43	20230531	858	21.21	20230103	1275	-18.43	20230531	858	21.21	20230103	0.49	N	145270	1000	480 억		6008009	N	N	24	N	00	N
129	20231207	090741	57	100.00	KOSPI		리츠	N	N	N	N		N	1060	3	2	0.28	11317676	10665	3.52	1065	1065	1046	1374	740	1057	1061.20	12.50	0	530	1083	1070	1047	1034	1011	1076	1040	481	317	1000	760	1	1	48060774	509	0.00	0.00	12	0.02	0.00	0.00	1275	20230531	-16.86	858	20230103	23.54	1275	-16.86	20230531	858	23.54	20230103	1275	-16.86	20230531	858	23.54	20230103	0.49	N	145270	1000	480 억		6008009	N	N	24	N	00	N
130	20231206	160730	57	100.00	KOSPI		리츠	N	N	N	N		N	1057	9	2	0.86	317592268	303096	139.80	1049	1060	1024	1362	734	1048	1047.82	12.49	0	4542	1068	1058	1047	1037	1026	1063	1042	481	314	1000	750	1	1	48060774	508	0.00	0.00	12	0.63	0.00	0.00	1275	20230531	-17.10	858	20230103	23.19	1275	-17.10	20230531	858	23.19	20230103	1275	-17.10	20230531	858	23.19	20230103	0.49	N	145270	1000	480 억		6003304	N	N	24	N	00	N
131	20231206	150742	57	100.00	KOSPI		리츠	N	N	N	N		N	1053	5	2	0.48	306176463	292289	134.82	1049	1060	1024	1362	734	1048	1047.51	12.49	0	4403	1068	1058	1047	1037	1026	1063	1042	481	314	1000	750	1	1	48060774	506	0.00	0.00	12	0.61	0.00	0.00	1275	20230531	-17.41	858	20230103	22.73	1275	-17.41	20230531	858	22.73	20230103	1275	-17.41	20230531	858	22.73	20230103	0.49	N	145270	1000	480 억		6003304	N	N	0	N	00	N
132	20231206	140740	57	100.00	KOSPI		리츠	N	N	N	N		N	1057	9	2	0.86	286784622	273885	126.33	1049	1060	1024	1362	734	1048	1047.10	12.49	0	2855	1068	1058	1047	1037	1026	1063	1042	481	314	1000	750	1	1	48060774	508	0.00	0.00	12	0.57	0.00	0.00	1275	20230531	-17.10	858	20230103	23.19	1275	-17.10	20230531	858	23.19	20230103	1275	-17.10	20230531	858	23.19	20230103	0.49	N	145270	1000	480 억		6003304	N	N	0	N	00	N
133	20231206	130731	57	100.00	KOSPI		리츠	N	N	N	N		N	1054	6	2	0.57	283297459	270576	124.80	1049	1060	1024	1362	734	1048	1047.02	12.49	0	2234	1068	1058	1047	1037	1026	1063	1042	481	314	1000	750	1	1	48060774	507	0.00	0.00	12	0.56	0.00	0.00	1275	20230531	-17.33	858	20230103	22.84	1275	-17.33	20230531	858	22.84	20230103	1275	-17.33	20230531	858	22.84	20230103	0.49	N	145270	1000	480 억		6003304	N	N	0	N	00	N
134	20231206	120729	57	100.00	KOSPI		리츠	N	N	N	N		N	1057	9	2	0.86	277378841	264968	122.21	1049	1060	1024	1362	734	1048	1046.84	12.49	0	1195	1068	1058	1047	1037	1026	1063	1042	481	314	1000	750	1	1	48060774	508	0.00	0.00	12	0.55	0.00	0.00	1275	20230531	-17.10	858	20230103	23.19	1275	-17.10	20230531	858	23.19	20230103	1275	-17.10	20230531	858	23.19	20230103	0.49	N	145270	1000	480 억		6003304	N	N	0	N	00	N
135	20231206	110742	57	100.00	KOSPI		리츠	N	N	N	N		N	1058	10	2	0.95	266951424	255088	117.66	1049	1060	1024	1362	734	1048	1046.51	12.49	0	-896	1068	1058	1047	1037	1026	1063	1042	481	314	1000	750	1	1	48060774	508	0.00	0.00	12	0.53	0.00	0.00	1275	20230531	-17.02	858	20230103	23.31	1275	-17.02	20230531	858	23.31	20230103	1275	-17.02	20230531	858	23.31	20230103	0.49	N	145270	1000	480 억		6003304	N	N	0	N	00	N
136	20231206	100733	57	100.00	KOSPI		리츠	N	N	N	N		N	1054	6	2	0.57	215014590	205978	95.01	1049	1060	1024	1362	734	1048	1043.87	12.49	0	-1896	1068	1058	1047	1037	1026	1063	1042	481	314	1000	750	1	1	48060774	507	0.00	0.00	12	0.43	0.00	0.00	1275	20230531	-17.33	858	20230103	22.84	1275	-17.33	20230531	858	22.84	20230103	1275	-17.33	20230531	858	22.84	20230103	0.49	N	145270	1000	480 억		6003304	N	N	0	N	00	N
137	20231206	090735	57	100.00	KOSPI		리츠	N	N	N	N		N	1028	-20	5	-1.91	78431553	75538	34.84	1049	1049	1028	1362	734	1048	1038.31	12.49	0	9530	1068	1058	1047	1037	1026	1063	1042	481	314	1000	750	1	1	48060774	494	0.00	0.00	12	0.16	0.00	0.00	1275	20230531	-19.37	858	20230103	19.81	1275	-19.37	20230531	858	19.81	20230103	1275	-19.37	20230531	858	19.81	20230103	0.49	N	145270	1000	480 억		6003304	N	N	0	N	00	N
138	20231205	160739	57	100.00	KOSPI		리츠	N	N	N	N		N	1048	12	2	1.16	226248418	215753	408.04	1036	1057	1036	1346	726	1036	1048.65	12.48	0	3307	1042	1039	1033	1030	1024	1040	1031	481	310	1000	740	1	1	48060774	504	0.00	0.00	12	0.45	0.00	0.00	1275	20230531	-17.80	858	20230103	22.14	1275	-17.80	20230531	858	22.14	20230103	1275	-17.80	20230531	858	22.14	20230103	0.49	N	145270	1000	480 억		5995866	N	N	0	N	00	N
139	20231205	150734	57	100.00	KOSPI		리츠	N	N	N	N		N	1046	10	2	0.97	220861013	210610	398.31	1036	1057	1036	1346	726	1036	1048.67	12.48	0	3309	1042	1039	1033	1030	1024	1040	1031	481	310	1000	740	1	1	48060774	503	0.00	0.00	12	0.44	0.00	0.00	1275	20230531	-17.96	858	20230103	21.91	1275	-17.96	20230531	858	21.91	20230103	1275	-17.96	20230531	858	21.91	20230103	0.49	N	145270	1000	480 억		5995866	N	N	0	N	00	N
140	20231205	140736	57	100.00	KOSPI		리츠	N	N	N	N		N	1047	11	2	1.06	198236571	188988	357.42	1036	1057	1036	1346	726	1036	1048.94	12.48	0	3393	1042	1039	1033	1030	1024	1040	1031	481	310	1000	740	1	1	48060774	503	0.00	0.00	12	0.39	0.00	0.00	1275	20230531	-17.88	858	20230103	22.03	1275	-17.88	20230531	858	22.03	20230103	1275	-17.88	20230531	858	22.03	20230103	0.49	N	145270	1000	480 억		5995866	N	N	0	N	00	N
141	20231205	130732	57	100.00	KOSPI		리츠	N	N	N	N		N	1046	10	2	0.97	185437843	176745	334.26	1036	1057	1036	1346	726	1036	1049.18	12.48	0	3393	1042	1039	1033	1030	1024	1040	1031	481	310	1000	740	1	1	48060774	503	0.00	0.00	12	0.37	0.00	0.00	1275	20230531	-17.96	858	20230103	21.91	1275	-17.96	20230531	858	21.91	20230103	1275	-17.96	20230531	858	21.91	20230103	0.49	N	145270	1000	480 억		5995866	N	N	0	N	00	N
142	20231205	120729	57	100.00	KOSPI		리츠	N	N	N	N		N	1046	10	2	0.97	155572635	148210	280.30	1036	1057	1036	1346	726	1036	1049.68	12.48	0	3690	1042	1039	1033	1030	1024	1040	1031	481	310	1000	740	1	1	48060774	503	0.00	0.00	12	0.31	0.00	0.00	1275	20230531	-17.96	858	20230103	21.91	1275	-17.96	20230531	858	21.91	20230103	1275	-17.96	20230531	858	21.91	20230103	0.49	N	145270	1000	480 억		5995866	N	N	0	N	00	N
143	20231205	110731	57	100.00	KOSPI		리츠	N	N	N	N		N	1045	9	2	0.87	149719414	142615	269.72	1036	1057	1036	1346	726	1036	1049.82	12.48	0	3656	1042	1039	1033	1030	1024	1040	1031	481	310	1000	740	1	1	48060774	502	0.00	0.00	12	0.30	0.00	0.00	1275	20230531	-18.04	858	20230103	21.79	1275	-18.04	20230531	858	21.79	20230103	1275	-18.04	20230531	858	21.79	20230103	0.49	N	145270	1000	480 억		5995866	N	N	0	N	00	N
144	20231205	100734	57	100.00	KOSPI		리츠	N	N	N	N		N	1053	17	2	1.64	107172776	102146	193.18	1036	1057	1036	1346	726	1036	1049.21	12.48	0	3413	1042	1039	1033	1030	1024	1040	1031	481	310	1000	740	1	1	48060774	506	0.00	0.00	12	0.21	0.00	0.00	1275	20230531	-17.41	858	20230103	22.73	1275	-17.41	20230531	858	22.73	20230103	1275	-17.41	20230531	858	22.73	20230103	0.49	N	145270	1000	480 억		5995866	N	N	0	N	00	N
145	20231205	090728	57	100.00	KOSPI		리츠	N	N	N	N		N	1039	3	2	0.29	4858775	4673	8.84	1036	1040	1036	1346	726	1036	1039.75	12.48	0	-122	1042	1039	1033	1030	1024	1040	1031	481	310	1000	740	1	1	48060774	499	0.00	0.00	12	0.01	0.00	0.00	1275	20230531	-18.51	858	20230103	21.10	1275	-18.51	20230531	858	21.10	20230103	1275	-18.51	20230531	858	21.10	20230103	0.49	N	145270	1000	480 억		5995866	N	N	0	N	00	N
146	20231204	160725	57	100.00	KOSPI		리츠	N	N	N	N		N	1036	4	2	0.39	52835834	51126	74.04	1032	1036	1027	1341	723	1032	1033.44	12.46	0	6707	1040	1035	1030	1025	1020	1038	1028	481	309	1000	740	1	1	48060774	498	0.00	0.00	12	0.11	0.00	0.00	1275	20230531	-18.75	858	20230103	20.75	1275	-18.75	20230531	858	20.75	20230103	1275	-18.75	20230531	858	20.75	20230103	0.49	N	145270	1000	480 억		5989159	N	N	0	N	00	N
147	20231204	150729	57	100.00	KOSPI		리츠	N	N	N	N		N	1035	3	2	0.29	38340622	37131	53.77	1032	1036	1027	1341	723	1032	1032.58	12.46	0	6507	1040	1035	1030	1025	1020	1038	1028	481	309	1000	740	1	1	48060774	497	0.00	0.00	12	0.08	0.00	0.00	1275	20230531	-18.82	858	20230103	20.63	1275	-18.82	20230531	858	20.63	20230103	1275	-18.82	20230531	858	20.63	20230103	0.49	N	145270	1000	480 억		5989159	N	N	0	N	00	N
148	20231204	140724	57	100.00	KOSPI		리츠	N	N	N	N		N	1034	2	2	0.19	29930239	28996	41.99	1032	1036	1027	1341	723	1032	1032.22	12.46	0	2576	1040	1035	1030	1025	1020	1038	1028	481	309	1000	740	1	1	48060774	497	0.00	0.00	12	0.06	0.00	0.00	1275	20230531	-18.90	858	20230103	20.51	1275	-18.90	20230531	858	20.51	20230103	1275	-18.90	20230531	858	20.51	20230103	0.49	N	145270	1000	480 억		5989159	N	N	0	N	00	N
149	20231204	130723	57	100.00	KOSPI		리츠	N	N	N	N		N	1031	-1	5	-0.10	24526316	23765	34.42	1032	1036	1027	1341	723	1032	1032.04	12.46	0	1926	1040	1035	1030	1025	1020	1038	1028	481	309	1000	740	1	1	48060774	496	0.00	0.00	12	0.05	0.00	0.00	1275	20230531	-19.14	858	20230103	20.16	1275	-19.14	20230531	858	20.16	20230103	1275	-19.14	20230531	858	20.16	20230103	0.49	N	145270	1000	480 억		5989159	N	N	0	N	00	N
150	20231204	120723	57	100.00	KOSPI		리츠	N	N	N	N		N	1033	1	2	0.10	19193559	18600	26.94	1032	1036	1027	1341	723	1032	1031.91	12.46	0	702	1040	1035	1030	1025	1020	1038	1028	481	309	1000	740	1	1	48060774	496	0.00	0.00	12	0.04	0.00	0.00	1275	20230531	-18.98	858	20230103	20.40	1275	-18.98	20230531	858	20.40	20230103	1275	-18.98	20230531	858	20.40	20230103	0.49	N	145270	1000	480 억		5989159	N	N	0	N	00	N
151	20231204	110726	57	100.00	KOSPI		리츠	N	N	N	N		N	1034	2	2	0.19	14859671	14406	20.86	1032	1036	1027	1341	723	1032	1031.49	12.46	0	672	1040	1035	1030	1025	1020	1038	1028	481	309	1000	740	1	1	48060774	497	0.00	0.00	12	0.03	0.00	0.00	1275	20230531	-18.90	858	20230103	20.51	1275	-18.90	20230531	858	20.51	20230103	1275	-18.90	20230531	858	20.51	20230103	0.49	N	145270	1000	480 억		5989159	N	N	0	N	00	N
152	20231204	100725	57	100.00	KOSPI		리츠	N	N	N	N		N	1035	3	2	0.29	9174066	8903	12.89	1032	1036	1027	1341	723	1032	1030.45	12.46	0	-80	1040	1035	1030	1025	1020	1038	1028	481	309	1000	740	1	1	48060774	497	0.00	0.00	12	0.02	0.00	0.00	1275	20230531	-18.82	858	20230103	20.63	1275	-18.82	20230531	858	20.63	20230103	1275	-18.82	20230531	858	20.63	20230103	0.49	N	145270	1000	480 억		5989159	N	N	0	N	00	N
153	20231204	090724	57	100.00	KOSPI		리츠	N	N	N	N		N	1029	-3	5	-0.29	390807	379	0.55	1032	1032	1029	1341	723	1032	1031.15	12.46	0	-20	1040	1035	1030	1025	1020	1038	1028	481	309	1000	740	1	1	48060774	495	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-19.29	858	20230103	19.93	1275	-19.29	20230531	858	19.93	20230103	1275	-19.29	20230531	858	19.93	20230103	0.49	N	145270	1000	480 억		5989159	N	N	0	N	00	N
154	20231201	160724	57	100.00	KOSPI		리츠	N	N	N	N		N	1032	4	2	0.39	70833696	68767	44.11	1030	1035	1025	1336	720	1028	1030.05	12.45	0	6181	1042	1035	1028	1021	1014	1038	1024	481	308	1000	740	1	1	48060774	496	0.00	0.00	12	0.14	0.00	0.00	1275	20230531	-19.06	858	20230103	20.28	1275	-19.06	20230531	858	20.28	20230103	1275	-19.06	20230531	858	20.28	20230103	0.47	N	145270	1000	480 억		5982978	N	N	0	N	00	N
155	20231201	150722	57	100.00	KOSPI		리츠	N	N	N	N		N	1032	4	2	0.39	67221527	65251	41.85	1030	1035	1025	1336	720	1028	1030.20	12.45	0	5205	1042	1035	1028	1021	1014	1038	1024	481	308	1000	740	1	1	48060774	496	0.00	0.00	12	0.14	0.00	0.00	1275	20230531	-19.06	858	20230103	20.28	1275	-19.06	20230531	858	20.28	20230103	1275	-19.06	20230531	858	20.28	20230103	0.47	N	145270	1000	480 억		5982978	N	N	0	N	00	N
156	20231201	140723	57	100.00	KOSPI		리츠	N	N	N	N		N	1032	4	2	0.39	39556597	38391	24.63	1030	1035	1025	1336	720	1028	1030.36	12.45	0	708	1042	1035	1028	1021	1014	1038	1024	481	308	1000	740	1	1	48060774	496	0.00	0.00	12	0.08	0.00	0.00	1275	20230531	-19.06	858	20230103	20.28	1275	-19.06	20230531	858	20.28	20230103	1275	-19.06	20230531	858	20.28	20230103	0.47	N	145270	1000	480 억		5982978	N	N	0	N	00	N
157	20231201	130724	57	100.00	KOSPI		리츠	N	N	N	N		N	1030	2	2	0.19	25008648	24230	15.54	1030	1035	1025	1336	720	1028	1032.14	12.45	0	170	1042	1035	1028	1021	1014	1038	1024	481	308	1000	740	1	1	48060774	495	0.00	0.00	12	0.05	0.00	0.00	1275	20230531	-19.22	858	20230103	20.05	1275	-19.22	20230531	858	20.05	20230103	1275	-19.22	20230531	858	20.05	20230103	0.47	N	145270	1000	480 억		5982978	N	N	0	N	00	N
158	20231201	120729	57	100.00	KOSPI		리츠	N	N	N	N		N	1033	5	2	0.49	23999908	23252	14.91	1030	1035	1025	1336	720	1028	1032.17	12.45	0	170	1042	1035	1028	1021	1014	1038	1024	481	308	1000	740	1	1	48060774	496	0.00	0.00	12	0.05	0.00	0.00	1275	20230531	-18.98	858	20230103	20.40	1275	-18.98	20230531	858	20.40	20230103	1275	-18.98	20230531	858	20.40	20230103	0.47	N	145270	1000	480 억		5982978	N	N	0	N	00	N
159	20231201	110725	57	100.00	KOSPI		리츠	N	N	N	N		N	1034	6	2	0.58	23357588	22630	14.52	1030	1035	1025	1336	720	1028	1032.15	12.45	0	170	1042	1035	1028	1021	1014	1038	1024	481	308	1000	740	1	1	48060774	497	0.00	0.00	12	0.05	0.00	0.00	1275	20230531	-18.90	858	20230103	20.51	1275	-18.90	20230531	858	20.51	20230103	1275	-18.90	20230531	858	20.51	20230103	0.47	N	145270	1000	480 억		5982978	N	N	0	N	00	N
160	20231201	100730	57	100.00	KOSPI		리츠	N	N	N	N		N	1032	4	2	0.39	14791192	14343	9.20	1030	1033	1025	1336	720	1028	1031.25	12.45	0	165	1042	1035	1028	1021	1014	1038	1024	481	308	1000	740	1	1	48060774	496	0.00	0.00	12	0.03	0.00	0.00	1275	20230531	-19.06	858	20230103	20.28	1275	-19.06	20230531	858	20.28	20230103	1275	-19.06	20230531	858	20.28	20230103	0.47	N	145270	1000	480 억		5982978	N	N	0	N	00	N
161	20231201	090722	57	100.00	KOSPI		리츠	N	N	N	N		N	1030	2	2	0.19	590001	573	0.37	1030	1030	1029	1336	720	1028	1029.67	12.45	0	0	1042	1035	1028	1021	1014	1038	1024	481	308	1000	740	1	1	48060774	495	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-19.22	858	20230103	20.05	1275	-19.22	20230531	858	20.05	20230103	1275	-19.22	20230531	858	20.05	20230103	0.47	N	145270	1000	480 억		5982978	N	N	0	N	00	N