KissMeData/293940/price/prices-20241201.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	20241231	161156	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5640	30	2	0.53	1272277740	226715	205.81	5590	5640	5570	7290	3930	5610	5611.79	9.70	130367	22323	5710	5660	5620	5570	5530	5640	5550	1209	1680	1000	4260	10	1	120940123	6821	0.00	0.00	09	0.19	0.00	0.00	7350	20240307	-23.27	5250	20241209	7.43	7350	-23.27	20240307	5250	7.43	20241209	7400	-23.78	20240307	5250	7.43	20241209	0.00	N	293940	1000	1209 억		11726725	N	N	66	N	00	N
3	20241231	151140	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5640	30	2	0.53	1272277740	226715	205.81	5590	5640	5570	7290	3930	5610	5611.79	9.70	130367	22323	5710	5660	5620	5570	5530	5640	5550	1209	1680	1000	4260	10	1	120940123	6821	0.00	0.00	09	0.19	0.00	0.00	7350	20240307	-23.27	5250	20241209	7.43	7350	-23.27	20240307	5250	7.43	20241209	7400	-23.78	20240307	5250	7.43	20241209	0.00	N	293940	1000	1209 억		11726725	N	N	66	N	00	N
4	20241231	141155	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5640	30	2	0.53	1272277740	226715	205.81	5590	5640	5570	7290	3930	5610	5611.79	9.70	130367	22323	5710	5660	5620	5570	5530	5640	5550	1209	1680	1000	4260	10	1	120940123	6821	0.00	0.00	09	0.19	0.00	0.00	7350	20240307	-23.27	5250	20241209	7.43	7350	-23.27	20240307	5250	7.43	20241209	7400	-23.78	20240307	5250	7.43	20241209	0.00	N	293940	1000	1209 억		11726725	N	N	66	N	00	N
5	20241231	131156	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5640	30	2	0.53	1272277740	226715	205.81	5590	5640	5570	7290	3930	5610	5611.79	9.70	130367	22323	5710	5660	5620	5570	5530	5640	5550	1209	1680	1000	4260	10	1	120940123	6821	0.00	0.00	09	0.19	0.00	0.00	7350	20240307	-23.27	5250	20241209	7.43	7350	-23.27	20240307	5250	7.43	20241209	7400	-23.78	20240307	5250	7.43	20241209	0.00	N	293940	1000	1209 억		11726725	N	N	66	N	00	N
6	20241231	121154	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5640	30	2	0.53	1272277740	226715	205.81	5590	5640	5570	7290	3930	5610	5611.79	9.70	130367	22323	5710	5660	5620	5570	5530	5640	5550	1209	1680	1000	4260	10	1	120940123	6821	0.00	0.00	09	0.19	0.00	0.00	7350	20240307	-23.27	5250	20241209	7.43	7350	-23.27	20240307	5250	7.43	20241209	7400	-23.78	20240307	5250	7.43	20241209	0.00	N	293940	1000	1209 억		11726725	N	N	66	N	00	N
7	20241231	111154	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5640	30	2	0.53	1272277740	226715	205.81	5590	5640	5570	7290	3930	5610	5611.79	9.70	130367	22323	5710	5660	5620	5570	5530	5640	5550	1209	1680	1000	4260	10	1	120940123	6821	0.00	0.00	09	0.19	0.00	0.00	7350	20240307	-23.27	5250	20241209	7.43	7350	-23.27	20240307	5250	7.43	20241209	7400	-23.78	20240307	5250	7.43	20241209	0.00	N	293940	1000	1209 억		11726725	N	N	66	N	00	N
8	20241231	101148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5640	30	2	0.53	1272277740	226715	205.81	5590	5640	5570	7290	3930	5610	5611.79	9.70	130367	22323	5710	5660	5620	5570	5530	5640	5550	1209	1680	1000	4260	10	1	120940123	6821	0.00	0.00	09	0.19	0.00	0.00	7350	20240307	-23.27	5250	20241209	7.43	7350	-23.27	20240307	5250	7.43	20241209	7400	-23.78	20240307	5250	7.43	20241209	0.00	N	293940	1000	1209 억		11726725	N	N	66	N	00	N
9	20241231	091149	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5640	30	2	0.53	1272277740	226715	205.81	5590	5640	5570	7290	3930	5610	5611.79	9.70	130367	22323	5710	5660	5620	5570	5530	5640	5550	1209	1680	1000	4260	10	1	120940123	6821	0.00	0.00	09	0.19	0.00	0.00	7350	20240307	-23.27	5250	20241209	7.43	7350	-23.27	20240307	5250	7.43	20241209	7400	-23.78	20240307	5250	7.43	20241209	0.00	N	293940	1000	1209 억		11726725	N	N	66	N	00	N
10	20241230	161148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5640	30	2	0.53	1272277740	226715	205.81	5590	5640	5570	7290	3930	5610	5611.79	9.59	0	22323	5710	5660	5620	5570	5530	5640	5550	1209	1680	1000	4260	10	1	120940123	6821	0.00	0.00	09	0.19	0.00	0.00	7350	20240307	-23.27	5250	20241209	7.43	7350	-23.27	20240307	5250	7.43	20241209	7400	-23.78	20240307	5250	7.43	20241209	0.00	N	293940	1000	1209 억		11596358	N	N	66	N	00	N
11	20241230	151152	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5600	-10	5	-0.18	1083851890	193217	175.40	5590	5630	5570	7290	3930	5610	5609.51	9.59	0	10454	5710	5660	5620	5570	5530	5640	5550	1209	1680	1000	4260	10	1	120940123	6773	0.00	0.00	09	0.16	0.00	0.00	7350	20240307	-23.81	5250	20241209	6.67	7350	-23.81	20240307	5250	6.67	20241209	7400	-24.32	20240307	5250	6.67	20241209	0.00	N	293940	1000	1209 억		11596358	N	N	120	N	00	N
12	20241230	141152	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5610	0	3	0.00	790156480	140889	127.89	5590	5630	5570	7290	3930	5610	5608.36	9.59	0	5427	5710	5660	5620	5570	5530	5640	5550	1209	1680	1000	4260	10	1	120940123	6785	0.00	0.00	09	0.12	0.00	0.00	7350	20240307	-23.67	5250	20241209	6.86	7350	-23.67	20240307	5250	6.86	20241209	7400	-24.19	20240307	5250	6.86	20241209	0.00	N	293940	1000	1209 억		11596358	N	N	120	N	00	N
13	20241230	131153	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5620	10	2	0.18	606698540	108189	98.21	5590	5630	5570	7290	3930	5610	5607.77	9.59	0	4363	5710	5660	5620	5570	5530	5640	5550	1209	1680	1000	4260	10	1	120940123	6797	0.00	0.00	09	0.09	0.00	0.00	7350	20240307	-23.54	5250	20241209	7.05	7350	-23.54	20240307	5250	7.05	20241209	7400	-24.05	20240307	5250	7.05	20241209	0.00	N	293940	1000	1209 억		11596358	N	N	120	N	00	N
14	20241230	121147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5600	-10	5	-0.18	483267570	86171	78.22	5590	5630	5570	7290	3930	5610	5608.24	9.59	0	5598	5710	5660	5620	5570	5530	5640	5550	1209	1680	1000	4260	10	1	120940123	6773	0.00	0.00	09	0.07	0.00	0.00	7350	20240307	-23.81	5250	20241209	6.67	7350	-23.81	20240307	5250	6.67	20241209	7400	-24.32	20240307	5250	6.67	20241209	0.00	N	293940	1000	1209 억		11596358	N	N	120	N	00	N
15	20241230	111149	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5610	0	3	0.00	320031040	57059	51.80	5590	5630	5570	7290	3930	5610	5608.77	9.59	0	3552	5710	5660	5620	5570	5530	5640	5550	1209	1680	1000	4260	10	1	120940123	6785	0.00	0.00	09	0.05	0.00	0.00	7350	20240307	-23.67	5250	20241209	6.86	7350	-23.67	20240307	5250	6.86	20241209	7400	-24.19	20240307	5250	6.86	20241209	0.00	N	293940	1000	1209 억		11596358	N	N	120	N	00	N
16	20241230	101150	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5610	0	3	0.00	100907810	17977	16.32	5590	5630	5570	7290	3930	5610	5613.16	9.59	0	47	5710	5660	5620	5570	5530	5640	5550	1209	1680	1000	4260	10	1	120940123	6785	0.00	0.00	09	0.01	0.00	0.00	7350	20240307	-23.67	5250	20241209	6.86	7350	-23.67	20240307	5250	6.86	20241209	7400	-24.19	20240307	5250	6.86	20241209	0.00	N	293940	1000	1209 억		11596358	N	N	120	N	00	N
17	20241230	091152	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5610	0	3	0.00	9421870	1687	1.53	5590	5610	5570	7290	3930	5610	5584.99	9.59	0	423	5710	5660	5620	5570	5530	5640	5550	1209	1680	1000	4260	10	1	120940123	6785	0.00	0.00	09	0.00	0.00	0.00	7350	20240307	-23.67	5250	20241209	6.86	7350	-23.67	20240307	5250	6.86	20241209	7400	-24.19	20240307	5250	6.86	20241209	0.00	N	293940	1000	1209 억		11596358	N	N	120	N	00	N
18	20241227	161145	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5610	-30	5	-0.53	616431930	109959	76.14	5640	5670	5580	7330	3950	5640	5605.99	9.56	0	36239	5686	5662	5626	5602	5566	5675	5615	1209	1690	1000	4280	10	1	120940123	6785	0.00	0.00	09	0.09	0.00	0.00	7350	20240307	-23.67	5250	20241209	6.86	7350	-23.67	20240307	5250	6.86	20241209	7400	-24.19	20240307	5250	6.86	20241209	0.00	N	293940	1000	1209 억		11566373	N	N	120	N	00	N
19	20241227	151144	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5590	-50	5	-0.89	513915390	91683	63.48	5640	5670	5580	7330	3950	5640	5605.31	9.56	0	22577	5686	5662	5626	5602	5566	5675	5615	1209	1690	1000	4280	10	1	120940123	6761	0.00	0.00	09	0.08	0.00	0.00	7350	20240307	-23.95	5250	20241209	6.48	7350	-23.95	20240307	5250	6.48	20241209	7400	-24.46	20240307	5250	6.48	20241209	0.00	N	293940	1000	1209 억		11566373	N	N	1952	N	00	N
20	20241227	141147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5590	-50	5	-0.89	403250920	71894	49.78	5640	5670	5580	7330	3950	5640	5608.92	9.56	0	14666	5686	5662	5626	5602	5566	5675	5615	1209	1690	1000	4280	10	1	120940123	6761	0.00	0.00	09	0.06	0.00	0.00	7350	20240307	-23.95	5250	20241209	6.48	7350	-23.95	20240307	5250	6.48	20241209	7400	-24.46	20240307	5250	6.48	20241209	0.00	N	293940	1000	1209 억		11566373	N	N	1952	N	00	N
21	20241227	131144	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5610	-30	5	-0.53	311782370	55542	38.46	5640	5670	5590	7330	3950	5640	5613.41	9.56	0	11975	5686	5662	5626	5602	5566	5675	5615	1209	1690	1000	4280	10	1	120940123	6785	0.00	0.00	09	0.05	0.00	0.00	7350	20240307	-23.67	5250	20241209	6.86	7350	-23.67	20240307	5250	6.86	20241209	7400	-24.19	20240307	5250	6.86	20241209	0.00	N	293940	1000	1209 억		11566373	N	N	1952	N	00	N
22	20241227	121146	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5590	-50	5	-0.89	223889260	39874	27.61	5640	5670	5590	7330	3950	5640	5614.86	9.56	0	9120	5686	5662	5626	5602	5566	5675	5615	1209	1690	1000	4280	10	1	120940123	6761	0.00	0.00	09	0.03	0.00	0.00	7350	20240307	-23.95	5250	20241209	6.48	7350	-23.95	20240307	5250	6.48	20241209	7400	-24.46	20240307	5250	6.48	20241209	0.00	N	293940	1000	1209 억		11566373	N	N	1952	N	00	N
23	20241227	111144	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5590	-50	5	-0.89	163967190	29171	20.20	5640	5670	5590	7330	3950	5640	5620.83	9.56	0	5623	5686	5662	5626	5602	5566	5675	5615	1209	1690	1000	4280	10	1	120940123	6761	0.00	0.00	09	0.02	0.00	0.00	7350	20240307	-23.95	5250	20241209	6.48	7350	-23.95	20240307	5250	6.48	20241209	7400	-24.46	20240307	5250	6.48	20241209	0.00	N	293940	1000	1209 억		11566373	N	N	1952	N	00	N
24	20241227	101143	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5640	0	3	0.00	70404370	12492	8.65	5640	5670	5610	7330	3950	5640	5635.92	9.56	0	3674	5686	5662	5626	5602	5566	5675	5615	1209	1690	1000	4280	10	1	120940123	6821	0.00	0.00	09	0.01	0.00	0.00	7350	20240307	-23.27	5250	20241209	7.43	7350	-23.27	20240307	5250	7.43	20241209	7400	-23.78	20240307	5250	7.43	20241209	0.00	N	293940	1000	1209 억		11566373	N	N	1952	N	00	N
25	20241227	091148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5630	-10	5	-0.18	6341600	1126	0.78	5640	5650	5610	7330	3950	5640	5631.21	9.56	0	-226	5686	5662	5626	5602	5566	5675	5615	1209	1690	1000	4280	10	1	120940123	6809	0.00	0.00	09	0.00	0.00	0.00	7350	20240307	-23.40	5250	20241209	7.24	7350	-23.40	20240307	5250	7.24	20241209	7400	-23.92	20240307	5250	7.24	20241209	0.00	N	293940	1000	1209 억		11566373	N	N	1952	N	00	N
26	20241226	161139	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5640	30	2	0.53	804020690	142965	106.66	5610	5650	5590	7290	3930	5610	5623.89	9.57	0	1816	5670	5640	5620	5590	5570	5630	5580	1209	1680	1000	4260	10	1	120940123	6821	0.00	0.00	09	0.12	0.00	0.00	7350	20240307	-23.27	5250	20241209	7.43	7350	-23.27	20240307	5250	7.43	20241209	7400	-23.78	20240307	5250	7.43	20241209	0.00	N	293940	1000	1209 억		11569532	N	N	1952	N	00	N
27	20241226	151136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5640	30	2	0.53	770453890	137005	102.22	5610	5650	5590	7290	3930	5610	5623.55	9.57	0	1012	5670	5640	5620	5590	5570	5630	5580	1209	1680	1000	4260	10	1	120940123	6821	0.00	0.00	09	0.11	0.00	0.00	7350	20240307	-23.27	5250	20241209	7.43	7350	-23.27	20240307	5250	7.43	20241209	7400	-23.78	20240307	5250	7.43	20241209	0.00	N	293940	1000	1209 억		11569532	N	N	104	N	00	N
28	20241226	141134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5640	30	2	0.53	483728330	86084	64.22	5610	5650	5590	7290	3930	5610	5619.26	9.57	0	-644	5670	5640	5620	5590	5570	5630	5580	1209	1680	1000	4260	10	1	120940123	6821	0.00	0.00	09	0.07	0.00	0.00	7350	20240307	-23.27	5250	20241209	7.43	7350	-23.27	20240307	5250	7.43	20241209	7400	-23.78	20240307	5250	7.43	20241209	0.00	N	293940	1000	1209 억		11569532	N	N	104	N	00	N
29	20241226	131136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5640	30	2	0.53	382654560	68146	50.84	5610	5640	5590	7290	3930	5610	5615.22	9.57	0	-2573	5670	5640	5620	5590	5570	5630	5580	1209	1680	1000	4260	10	1	120940123	6821	0.00	0.00	09	0.06	0.00	0.00	7350	20240307	-23.27	5250	20241209	7.43	7350	-23.27	20240307	5250	7.43	20241209	7400	-23.78	20240307	5250	7.43	20241209	0.00	N	293940	1000	1209 억		11569532	N	N	104	N	00	N
30	20241226	121133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5630	20	2	0.36	331485550	59061	44.06	5610	5640	5590	7290	3930	5610	5612.60	9.57	0	-1804	5670	5640	5620	5590	5570	5630	5580	1209	1680	1000	4260	10	1	120940123	6809	0.00	0.00	09	0.05	0.00	0.00	7350	20240307	-23.40	5250	20241209	7.24	7350	-23.40	20240307	5250	7.24	20241209	7400	-23.92	20240307	5250	7.24	20241209	0.00	N	293940	1000	1209 억		11569532	N	N	104	N	00	N
31	20241226	111132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5640	30	2	0.53	305592260	54463	40.63	5610	5640	5590	7290	3930	5610	5611.01	9.57	0	-1479	5670	5640	5620	5590	5570	5630	5580	1209	1680	1000	4260	10	1	120940123	6821	0.00	0.00	09	0.05	0.00	0.00	7350	20240307	-23.27	5250	20241209	7.43	7350	-23.27	20240307	5250	7.43	20241209	7400	-23.78	20240307	5250	7.43	20241209	0.00	N	293940	1000	1209 억		11569532	N	N	104	N	00	N
32	20241226	101136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5610	0	3	0.00	224109790	39968	29.82	5610	5630	5590	7290	3930	5610	5607.23	9.57	0	-2050	5670	5640	5620	5590	5570	5630	5580	1209	1680	1000	4260	10	1	120940123	6785	0.00	0.00	09	0.03	0.00	0.00	7350	20240307	-23.67	5250	20241209	6.86	7350	-23.67	20240307	5250	6.86	20241209	7400	-24.19	20240307	5250	6.86	20241209	0.00	N	293940	1000	1209 억		11569532	N	N	104	N	00	N
33	20241226	091137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5630	20	2	0.36	33185220	5906	4.41	5610	5630	5610	7290	3930	5610	5618.90	9.57	0	-1891	5670	5640	5620	5590	5570	5630	5580	1209	1680	1000	4260	10	1	120940123	6809	0.00	0.00	09	0.00	0.00	0.00	7350	20240307	-23.40	5250	20241209	7.24	7350	-23.40	20240307	5250	7.24	20241209	7400	-23.92	20240307	5250	7.24	20241209	0.00	N	293940	1000	1209 억		11569532	N	N	104	N	00	N
34	20241224	161134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5610	-30	5	-0.53	752167950	133857	75.34	5640	5650	5600	7330	3950	5640	5619.20	9.57	0	-21385	5773	5706	5653	5586	5533	5680	5560	1209	1690	1000	4280	10	1	120940123	6785	0.00	0.00	09	0.11	0.00	0.00	7350	20240307	-23.67	5250	20241209	6.86	7350	-23.67	20240307	5250	6.86	20241209	7400	-24.19	20240307	5250	6.86	20241209	0.00	N	293940	1000	1209 억		11569875	N	N	104	N	00	N
35	20241224	151134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5610	-30	5	-0.53	662434220	117855	66.34	5640	5650	5600	7330	3950	5640	5620.76	9.57	0	-10873	5773	5706	5653	5586	5533	5680	5560	1209	1690	1000	4280	10	1	120940123	6785	0.00	0.00	09	0.10	0.00	0.00	7350	20240307	-23.67	5250	20241209	6.86	7350	-23.67	20240307	5250	6.86	20241209	7400	-24.19	20240307	5250	6.86	20241209	0.00	N	293940	1000	1209 억		11569875	N	N	920	N	00	N
36	20241224	141131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5630	-10	5	-0.18	489923330	87121	49.04	5640	5650	5600	7330	3950	5640	5623.48	9.57	0	-6154	5773	5706	5653	5586	5533	5680	5560	1209	1690	1000	4280	10	1	120940123	6809	0.00	0.00	09	0.07	0.00	0.00	7350	20240307	-23.40	5250	20241209	7.24	7350	-23.40	20240307	5250	7.24	20241209	7400	-23.92	20240307	5250	7.24	20241209	0.00	N	293940	1000	1209 억		11569875	N	N	920	N	00	N
37	20241224	131132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5630	-10	5	-0.18	390393010	69425	39.08	5640	5650	5600	7330	3950	5640	5623.23	9.57	0	-5921	5773	5706	5653	5586	5533	5680	5560	1209	1690	1000	4280	10	1	120940123	6809	0.00	0.00	09	0.06	0.00	0.00	7350	20240307	-23.40	5250	20241209	7.24	7350	-23.40	20240307	5250	7.24	20241209	7400	-23.92	20240307	5250	7.24	20241209	0.00	N	293940	1000	1209 억		11569875	N	N	920	N	00	N
38	20241224	121134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5620	-20	5	-0.35	309495130	55047	30.98	5640	5650	5600	7330	3950	5640	5622.38	9.57	0	-4169	5773	5706	5653	5586	5533	5680	5560	1209	1690	1000	4280	10	1	120940123	6797	0.00	0.00	09	0.05	0.00	0.00	7350	20240307	-23.54	5250	20241209	7.05	7350	-23.54	20240307	5250	7.05	20241209	7400	-24.05	20240307	5250	7.05	20241209	0.00	N	293940	1000	1209 억		11569875	N	N	920	N	00	N
39	20241224	111134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5620	-20	5	-0.35	229601780	40846	22.99	5640	5650	5600	7330	3950	5640	5621.16	9.57	0	-2574	5773	5706	5653	5586	5533	5680	5560	1209	1690	1000	4280	10	1	120940123	6797	0.00	0.00	09	0.03	0.00	0.00	7350	20240307	-23.54	5250	20241209	7.05	7350	-23.54	20240307	5250	7.05	20241209	7400	-24.05	20240307	5250	7.05	20241209	0.00	N	293940	1000	1209 억		11569875	N	N	920	N	00	N
40	20241224	101132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5610	-30	5	-0.53	112211400	19963	11.24	5640	5640	5600	7330	3950	5640	5620.97	9.57	0	-1847	5773	5706	5653	5586	5533	5680	5560	1209	1690	1000	4280	10	1	120940123	6785	0.00	0.00	09	0.02	0.00	0.00	7350	20240307	-23.67	5250	20241209	6.86	7350	-23.67	20240307	5250	6.86	20241209	7400	-24.19	20240307	5250	6.86	20241209	0.00	N	293940	1000	1209 억		11569875	N	N	920	N	00	N
41	20241224	091139	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5630	-10	5	-0.18	13058240	2324	1.31	5640	5640	5600	7330	3950	5640	5618.86	9.57	0	-31	5773	5706	5653	5586	5533	5680	5560	1209	1690	1000	4280	10	1	120940123	6809	0.00	0.00	09	0.00	0.00	0.00	7350	20240307	-23.40	5250	20241209	7.24	7350	-23.40	20240307	5250	7.24	20241209	7400	-23.92	20240307	5250	7.24	20241209	0.00	N	293940	1000	1209 억		11569875	N	N	920	N	00	N
42	20241223	161124	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5640	-10	5	-0.18	1001867370	177514	43.69	5650	5720	5600	7340	3960	5650	5643.88	9.61	0	-44234	5890	5770	5710	5590	5530	5740	5560	1209	1690	1000	4290	10	1	120940123	6821	0.00	0.00	09	0.15	0.00	0.00	7350	20240307	-23.27	5250	20241209	7.43	7350	-23.27	20240307	5250	7.43	20241209	7400	-23.78	20240307	5250	7.43	20241209	0.00	N	293940	1000	1209 억		11622720	N	N	920	N	00	N
43	20241223	151129	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5620	-30	5	-0.53	926893450	164203	40.42	5650	5720	5600	7340	3960	5650	5644.80	9.61	0	-34799	5890	5770	5710	5590	5530	5740	5560	1209	1690	1000	4290	10	1	120940123	6797	0.00	0.00	09	0.14	0.00	0.00	7350	20240307	-23.54	5250	20241209	7.05	7350	-23.54	20240307	5250	7.05	20241209	7400	-24.05	20240307	5250	7.05	20241209	0.00	N	293940	1000	1209 억		11622720	N	N	2180	N	00	N
44	20241223	141124	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5640	-10	5	-0.18	721243240	127666	31.42	5650	5720	5600	7340	3960	5650	5649.45	9.61	0	-33077	5890	5770	5710	5590	5530	5740	5560	1209	1690	1000	4290	10	1	120940123	6821	0.00	0.00	09	0.11	0.00	0.00	7350	20240307	-23.27	5250	20241209	7.43	7350	-23.27	20240307	5250	7.43	20241209	7400	-23.78	20240307	5250	7.43	20241209	0.00	N	293940	1000	1209 억		11622720	N	N	2180	N	00	N
45	20241223	131124	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5640	-10	5	-0.18	556609620	98427	24.23	5650	5720	5600	7340	3960	5650	5655.05	9.61	0	-22866	5890	5770	5710	5590	5530	5740	5560	1209	1690	1000	4290	10	1	120940123	6821	0.00	0.00	09	0.08	0.00	0.00	7350	20240307	-23.27	5250	20241209	7.43	7350	-23.27	20240307	5250	7.43	20241209	7400	-23.78	20240307	5250	7.43	20241209	0.00	N	293940	1000	1209 억		11622720	N	N	2180	N	00	N
46	20241223	121127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5640	-10	5	-0.18	493490180	87235	21.47	5650	5720	5600	7340	3960	5650	5657.02	9.61	0	-16816	5890	5770	5710	5590	5530	5740	5560	1209	1690	1000	4290	10	1	120940123	6821	0.00	0.00	09	0.07	0.00	0.00	7350	20240307	-23.27	5250	20241209	7.43	7350	-23.27	20240307	5250	7.43	20241209	7400	-23.78	20240307	5250	7.43	20241209	0.00	N	293940	1000	1209 억		11622720	N	N	2180	N	00	N
47	20241223	111123	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5610	-40	5	-0.71	437537830	77299	19.03	5650	5720	5600	7340	3960	5650	5660.33	9.61	0	-11841	5890	5770	5710	5590	5530	5740	5560	1209	1690	1000	4290	10	1	120940123	6785	0.00	0.00	09	0.06	0.00	0.00	7350	20240307	-23.67	5250	20241209	6.86	7350	-23.67	20240307	5250	6.86	20241209	7400	-24.19	20240307	5250	6.86	20241209	0.00	N	293940	1000	1209 억		11622720	N	N	2180	N	00	N
48	20241223	101117	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5690	40	2	0.71	253003260	44583	10.97	5650	5720	5650	7340	3960	5650	5674.88	9.61	0	1951	5890	5770	5710	5590	5530	5740	5560	1209	1690	1000	4290	10	1	120940123	6881	0.00	0.00	09	0.04	0.00	0.00	7350	20240307	-22.59	5250	20241209	8.38	7350	-22.59	20240307	5250	8.38	20241209	7400	-23.11	20240307	5250	8.38	20241209	0.00	N	293940	1000	1209 억		11622720	N	N	2180	N	00	N
49	20241223	091123	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5670	20	2	0.35	25855290	4551	1.12	5650	5720	5650	7340	3960	5650	5681.23	9.61	0	-706	5890	5770	5710	5590	5530	5740	5560	1209	1690	1000	4290	10	1	120940123	6857	0.00	0.00	09	0.00	0.00	0.00	7350	20240307	-22.86	5250	20241209	8.00	7350	-22.86	20240307	5250	8.00	20241209	7400	-23.38	20240307	5250	8.00	20241209	0.00	N	293940	1000	1209 억		11622720	N	N	2180	N	00	N
50	20241220	161118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5650	-130	5	-2.25	2306076560	405939	110.72	5830	5830	5650	7510	4050	5780	5680.88	9.64	0	-66538	6000	5890	5770	5660	5540	5945	5715	1209	1730	1000	4390	10	1	120940123	6833	0.00	0.00	09	0.34	0.00	0.00	7350	20240307	-23.13	5250	20241209	7.62	7350	-23.13	20240307	5250	7.62	20241209	7400	-23.65	20240307	5250	7.62	20241209	0.00	N	293940	1000	1209 억		11654900	N	N	2176	N	00	N
51	20241220	151121	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5700	-80	5	-1.38	801068740	139664	38.09	5830	5830	5680	7510	4050	5780	5735.69	9.64	0	24199	6000	5890	5770	5660	5540	5945	5715	1209	1730	1000	4390	10	1	120940123	6894	0.00	0.00	09	0.12	0.00	0.00	7350	20240307	-22.45	5250	20241209	8.57	7350	-22.45	20240307	5250	8.57	20241209	7400	-22.97	20240307	5250	8.57	20241209	0.00	N	293940	1000	1209 억		11654900	N	N	2078	N	00	N
52	20241220	141119	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5700	-80	5	-1.38	711188130	123906	33.79	5830	5830	5680	7510	4050	5780	5739.74	9.64	0	24146	6000	5890	5770	5660	5540	5945	5715	1209	1730	1000	4390	10	1	120940123	6894	0.00	0.00	09	0.10	0.00	0.00	7350	20240307	-22.45	5250	20241209	8.57	7350	-22.45	20240307	5250	8.57	20241209	7400	-22.97	20240307	5250	8.57	20241209	0.00	N	293940	1000	1209 억		11654900	N	N	2078	N	00	N
53	20241220	131118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5720	-60	5	-1.04	561964570	97783	26.67	5830	5830	5690	7510	4050	5780	5747.06	9.64	0	18619	6000	5890	5770	5660	5540	5945	5715	1209	1730	1000	4390	10	1	120940123	6918	0.00	0.00	09	0.08	0.00	0.00	7350	20240307	-22.18	5250	20241209	8.95	7350	-22.18	20240307	5250	8.95	20241209	7400	-22.70	20240307	5250	8.95	20241209	0.00	N	293940	1000	1209 억		11654900	N	N	2078	N	00	N
54	20241220	121117	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5720	-60	5	-1.04	492925850	85715	23.38	5830	5830	5690	7510	4050	5780	5750.75	9.64	0	16093	6000	5890	5770	5660	5540	5945	5715	1209	1730	1000	4390	10	1	120940123	6918	0.00	0.00	09	0.07	0.00	0.00	7350	20240307	-22.18	5250	20241209	8.95	7350	-22.18	20240307	5250	8.95	20241209	7400	-22.70	20240307	5250	8.95	20241209	0.00	N	293940	1000	1209 억		11654900	N	N	2078	N	00	N
55	20241220	111117	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5710	-70	5	-1.21	420523280	73056	19.93	5830	5830	5690	7510	4050	5780	5756.18	9.64	0	14930	6000	5890	5770	5660	5540	5945	5715	1209	1730	1000	4390	10	1	120940123	6906	0.00	0.00	09	0.06	0.00	0.00	7350	20240307	-22.31	5250	20241209	8.76	7350	-22.31	20240307	5250	8.76	20241209	7400	-22.84	20240307	5250	8.76	20241209	0.00	N	293940	1000	1209 억		11654900	N	N	2078	N	00	N
56	20241220	101117	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5770	-10	5	-0.17	287694220	49897	13.61	5830	5830	5720	7510	4050	5780	5765.76	9.64	0	15476	6000	5890	5770	5660	5540	5945	5715	1209	1730	1000	4390	10	1	120940123	6978	0.00	0.00	09	0.04	0.00	0.00	7350	20240307	-21.50	5250	20241209	9.90	7350	-21.50	20240307	5250	9.90	20241209	7400	-22.03	20240307	5250	9.90	20241209	0.00	N	293940	1000	1209 억		11654900	N	N	2078	N	00	N
57	20241220	091119	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5760	-20	5	-0.35	50769670	8788	2.40	5830	5830	5740	7510	4050	5780	5777.16	9.64	0	1081	6000	5890	5770	5660	5540	5945	5715	1209	1730	1000	4390	10	1	120940123	6966	0.00	0.00	09	0.01	0.00	0.00	7350	20240307	-21.63	5250	20241209	9.71	7350	-21.63	20240307	5250	9.71	20241209	7400	-22.16	20240307	5250	9.71	20241209	0.00	N	293940	1000	1209 억		11654900	N	N	2078	N	00	N
58	20241219	161114	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5780	-30	5	-0.52	2142439550	366642	80.57	5740	5880	5650	7550	4070	5810	5843.43	9.60	0	62358	5890	5850	5780	5740	5670	5870	5760	1209	1740	1000	4410	10	1	120940123	6990	0.00	0.00	09	0.30	0.00	0.00	7350	20240307	-21.36	5250	20241209	10.10	7350	-21.36	20240307	5250	10.10	20241209	7400	-21.89	20240307	5250	10.10	20241209	0.00	N	293940	1000	1209 억		11613813	N	N	2078	N	00	N
59	20241219	151113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5870	60	2	1.03	2060356730	352530	77.47	5740	5880	5650	7550	4070	5810	5844.49	9.60	0	59047	5890	5850	5780	5740	5670	5870	5760	1209	1740	1000	4410	10	1	120940123	7099	0.00	0.00	09	0.29	0.00	0.00	7350	20240307	-20.14	5250	20241209	11.81	7350	-20.14	20240307	5250	11.81	20241209	7400	-20.68	20240307	5250	11.81	20241209	0.00	N	293940	1000	1209 억		11613813	N	N	2619	N	00	N
60	20241219	141115	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5870	60	2	1.03	1686928270	288880	63.48	5740	5880	5650	7550	4070	5810	5839.55	9.60	0	57822	5890	5850	5780	5740	5670	5870	5760	1209	1740	1000	4410	10	1	120940123	7099	0.00	0.00	09	0.24	0.00	0.00	7350	20240307	-20.14	5250	20241209	11.81	7350	-20.14	20240307	5250	11.81	20241209	7400	-20.68	20240307	5250	11.81	20241209	0.00	N	293940	1000	1209 억		11613813	N	N	2619	N	00	N
61	20241219	131113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5860	50	2	0.86	1349483170	231301	50.83	5740	5880	5650	7550	4070	5810	5834.32	9.60	0	52972	5890	5850	5780	5740	5670	5870	5760	1209	1740	1000	4410	10	1	120940123	7087	0.00	0.00	09	0.19	0.00	0.00	7350	20240307	-20.27	5250	20241209	11.62	7350	-20.27	20240307	5250	11.62	20241209	7400	-20.81	20240307	5250	11.62	20241209	0.00	N	293940	1000	1209 억		11613813	N	N	2619	N	00	N
62	20241219	121116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5870	60	2	1.03	1041611200	178825	39.30	5740	5870	5650	7550	4070	5810	5824.75	9.60	0	46138	5890	5850	5780	5740	5670	5870	5760	1209	1740	1000	4410	10	1	120940123	7099	0.00	0.00	09	0.15	0.00	0.00	7350	20240307	-20.14	5250	20241209	11.81	7350	-20.14	20240307	5250	11.81	20241209	7400	-20.68	20240307	5250	11.81	20241209	0.00	N	293940	1000	1209 억		11613813	N	N	2619	N	00	N
63	20241219	111112	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5850	40	2	0.69	728874370	125454	27.57	5740	5850	5650	7550	4070	5810	5809.89	9.60	0	32233	5890	5850	5780	5740	5670	5870	5760	1209	1740	1000	4410	10	1	120940123	7075	0.00	0.00	09	0.10	0.00	0.00	7350	20240307	-20.41	5250	20241209	11.43	7350	-20.41	20240307	5250	11.43	20241209	7400	-20.95	20240307	5250	11.43	20241209	0.00	N	293940	1000	1209 억		11613813	N	N	2619	N	00	N
64	20241219	101105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5830	20	2	0.34	397854320	68764	15.11	5740	5840	5650	7550	4070	5810	5785.79	9.60	0	17015	5890	5850	5780	5740	5670	5870	5760	1209	1740	1000	4410	10	1	120940123	7051	0.00	0.00	09	0.06	0.00	0.00	7350	20240307	-20.68	5250	20241209	11.05	7350	-20.68	20240307	5250	11.05	20241209	7400	-21.22	20240307	5250	11.05	20241209	0.00	N	293940	1000	1209 억		11613813	N	N	2619	N	00	N
65	20241219	091116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5700	-110	5	-1.89	101981220	17818	3.92	5740	5750	5650	7550	4070	5810	5723.49	9.60	0	611	5890	5850	5780	5740	5670	5870	5760	1209	1740	1000	4410	10	1	120940123	6894	0.00	0.00	09	0.01	0.00	0.00	7350	20240307	-22.45	5250	20241209	8.57	7350	-22.45	20240307	5250	8.57	20241209	7400	-22.97	20240307	5250	8.57	20241209	0.00	N	293940	1000	1209 억		11613813	N	N	2619	N	00	N
66	20241218	161109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5810	90	2	1.57	2635396630	455052	126.97	5750	5820	5710	7430	4010	5720	5791.42	9.60	0	66590	5820	5770	5730	5680	5640	5795	5705	1209	1710	1000	4340	10	1	120940123	7027	0.00	0.00	09	0.38	0.00	0.00	7350	20240307	-20.95	5250	20241209	10.67	7350	-20.95	20240307	5250	10.67	20241209	7400	-21.49	20240307	5250	10.67	20241209	0.00	N	293940	1000	1209 억		11612628	N	N	2619	N	00	N
67	20241218	151114	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5780	60	2	1.05	2503542910	432306	120.63	5750	5820	5710	7430	4010	5720	5791.14	9.60	0	62068	5820	5770	5730	5680	5640	5795	5705	1209	1710	1000	4340	10	1	120940123	6990	0.00	0.00	09	0.36	0.00	0.00	7350	20240307	-21.36	5250	20241209	10.10	7350	-21.36	20240307	5250	10.10	20241209	7400	-21.89	20240307	5250	10.10	20241209	0.00	N	293940	1000	1209 억		11612628	N	N	4237	N	00	N
68	20241218	141112	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5800	80	2	1.40	2030239290	350706	97.86	5750	5810	5710	7430	4010	5720	5789.01	9.60	0	66867	5820	5770	5730	5680	5640	5795	5705	1209	1710	1000	4340	10	1	120940123	7015	0.00	0.00	09	0.29	0.00	0.00	7350	20240307	-21.09	5250	20241209	10.48	7350	-21.09	20240307	5250	10.48	20241209	7400	-21.62	20240307	5250	10.48	20241209	0.00	N	293940	1000	1209 억		11612628	N	N	4237	N	00	N
69	20241218	131113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5810	90	2	1.57	1596523630	275964	77.00	5750	5810	5710	7430	4010	5720	5785.26	9.60	0	57243	5820	5770	5730	5680	5640	5795	5705	1209	1710	1000	4340	10	1	120940123	7027	0.00	0.00	09	0.23	0.00	0.00	7350	20240307	-20.95	5250	20241209	10.67	7350	-20.95	20240307	5250	10.67	20241209	7400	-21.49	20240307	5250	10.67	20241209	0.00	N	293940	1000	1209 억		11612628	N	N	4237	N	00	N
70	20241218	121105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5800	80	2	1.40	1226664930	212180	59.20	5750	5800	5710	7430	4010	5720	5781.25	9.60	0	49523	5820	5770	5730	5680	5640	5795	5705	1209	1710	1000	4340	10	1	120940123	7015	0.00	0.00	09	0.18	0.00	0.00	7350	20240307	-21.09	5250	20241209	10.48	7350	-21.09	20240307	5250	10.48	20241209	7400	-21.62	20240307	5250	10.48	20241209	0.00	N	293940	1000	1209 억		11612628	N	N	4237	N	00	N
71	20241218	111110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5770	50	2	0.87	832700140	144155	40.22	5750	5790	5710	7430	4010	5720	5776.42	9.60	0	40862	5820	5770	5730	5680	5640	5795	5705	1209	1710	1000	4340	10	1	120940123	6978	0.00	0.00	09	0.12	0.00	0.00	7350	20240307	-21.50	5250	20241209	9.90	7350	-21.50	20240307	5250	9.90	20241209	7400	-22.03	20240307	5250	9.90	20241209	0.00	N	293940	1000	1209 억		11612628	N	N	4237	N	00	N
72	20241218	101112	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5780	60	2	1.05	446917780	77432	21.61	5750	5780	5710	7430	4010	5720	5771.75	9.60	0	28962	5820	5770	5730	5680	5640	5795	5705	1209	1710	1000	4340	10	1	120940123	6990	0.00	0.00	09	0.06	0.00	0.00	7350	20240307	-21.36	5250	20241209	10.10	7350	-21.36	20240307	5250	10.10	20241209	7400	-21.89	20240307	5250	10.10	20241209	0.00	N	293940	1000	1209 억		11612628	N	N	4237	N	00	N
73	20241218	091115	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5750	30	2	0.52	3170660	552	0.15	5750	5750	5710	7430	4010	5720	5743.95	9.60	0	-103	5820	5770	5730	5680	5640	5795	5705	1209	1710	1000	4340	10	1	120940123	6954	0.00	0.00	09	0.00	0.00	0.00	7350	20240307	-21.77	5250	20241209	9.52	7350	-21.77	20240307	5250	9.52	20241209	7400	-22.30	20240307	5250	9.52	20241209	0.00	N	293940	1000	1209 억		11612628	N	N	4237	N	00	N
74	20241217	161107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5720	10	2	0.18	2061449250	358329	85.01	5690	5780	5690	7420	4000	5710	5752.95	9.62	0	108024	5816	5762	5706	5652	5596	5790	5680	1209	1710	1000	4330	10	1	120940123	6918	0.00	0.00	09	0.30	0.00	0.00	7350	20240307	-22.18	5250	20241209	8.95	7350	-22.18	20240307	5250	8.95	20241209	7400	-22.70	20240307	5250	8.95	20241209	0.00	N	293940	1000	1209 억		11628768	N	N	4237	N	00	N
75	20241217	151111	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5770	60	2	1.05	2009045140	349215	82.85	5690	5780	5690	7420	4000	5710	5753.03	9.62	0	106506	5816	5762	5706	5652	5596	5790	5680	1209	1710	1000	4330	10	1	120940123	6978	0.00	0.00	09	0.29	0.00	0.00	7350	20240307	-21.50	5250	20241209	9.90	7350	-21.50	20240307	5250	9.90	20241209	7400	-22.03	20240307	5250	9.90	20241209	0.00	N	293940	1000	1209 억		11628768	N	N	4168	N	00	N
76	20241217	141102	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5750	40	2	0.70	1700593190	295730	70.16	5690	5780	5690	7420	4000	5710	5750.49	9.62	0	99174	5816	5762	5706	5652	5596	5790	5680	1209	1710	1000	4330	10	1	120940123	6954	0.00	0.00	09	0.24	0.00	0.00	7350	20240307	-21.77	5250	20241209	9.52	7350	-21.77	20240307	5250	9.52	20241209	7400	-22.30	20240307	5250	9.52	20241209	0.00	N	293940	1000	1209 억		11628768	N	N	4168	N	00	N
77	20241217	131058	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5770	60	2	1.05	1407822590	244942	58.11	5690	5770	5690	7420	4000	5710	5747.58	9.62	0	94003	5816	5762	5706	5652	5596	5790	5680	1209	1710	1000	4330	10	1	120940123	6978	0.00	0.00	09	0.20	0.00	0.00	7350	20240307	-21.50	5250	20241209	9.90	7350	-21.50	20240307	5250	9.90	20241209	7400	-22.03	20240307	5250	9.90	20241209	0.00	N	293940	1000	1209 억		11628768	N	N	4168	N	00	N
78	20241217	121031	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5750	40	2	0.70	1086525790	189196	44.89	5690	5760	5690	7420	4000	5710	5742.86	9.62	0	74501	5816	5762	5706	5652	5596	5790	5680	1209	1710	1000	4330	10	1	120940123	6954	0.00	0.00	09	0.16	0.00	0.00	7350	20240307	-21.77	5250	20241209	9.52	7350	-21.77	20240307	5250	9.52	20241209	7400	-22.30	20240307	5250	9.52	20241209	0.00	N	293940	1000	1209 억		11628768	N	N	4168	N	00	N
79	20241217	111046	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5740	30	2	0.53	773812180	134788	31.98	5690	5760	5690	7420	4000	5710	5740.96	9.62	0	54151	5816	5762	5706	5652	5596	5790	5680	1209	1710	1000	4330	10	1	120940123	6942	0.00	0.00	09	0.11	0.00	0.00	7350	20240307	-21.90	5250	20241209	9.33	7350	-21.90	20240307	5250	9.33	20241209	7400	-22.43	20240307	5250	9.33	20241209	0.00	N	293940	1000	1209 억		11628768	N	N	4168	N	00	N
80	20241217	101053	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5760	50	2	0.88	438428730	76391	18.12	5690	5760	5690	7420	4000	5710	5739.27	9.62	0	32816	5816	5762	5706	5652	5596	5790	5680	1209	1710	1000	4330	10	1	120940123	6966	0.00	0.00	09	0.06	0.00	0.00	7350	20240307	-21.63	5250	20241209	9.71	7350	-21.63	20240307	5250	9.71	20241209	7400	-22.16	20240307	5250	9.71	20241209	0.00	N	293940	1000	1209 억		11628768	N	N	4168	N	00	N
81	20241217	091109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5710	0	3	0.00	17137350	3005	0.71	5690	5730	5690	7420	4000	5710	5702.95	9.62	0	-1382	5816	5762	5706	5652	5596	5790	5680	1209	1710	1000	4330	10	1	120940123	6906	0.00	0.00	09	0.00	0.00	0.00	7350	20240307	-22.31	5250	20241209	8.76	7350	-22.31	20240307	5250	8.76	20241209	7400	-22.84	20240307	5250	8.76	20241209	0.00	N	293940	1000	1209 억		11628768	N	N	4168	N	00	N
82	20241216	161059	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5710	0	3	0.00	2419281600	421496	87.79	5700	5760	5650	7420	4000	5710	5739.75	9.62	0	82228	5856	5782	5666	5592	5476	5820	5630	1209	1710	1000	4330	10	1	120940123	6906	0.00	0.00	09	0.35	0.00	0.00	7350	20240307	-22.31	5250	20241209	8.76	7350	-22.31	20240307	5250	8.76	20241209	7400	-22.84	20240307	5250	8.76	20241209	0.00	N	293940	1000	1209 억		11630626	N	N	4168	N	00	N
83	20241216	151109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5750	40	2	0.70	2296903320	400162	83.34	5700	5760	5650	7420	4000	5710	5739.93	9.62	0	76661	5856	5782	5666	5592	5476	5820	5630	1209	1710	1000	4330	10	1	120940123	6954	0.00	0.00	09	0.33	0.00	0.00	7350	20240307	-21.77	5250	20241209	9.52	7350	-21.77	20240307	5250	9.52	20241209	7400	-22.30	20240307	5250	9.52	20241209	0.00	N	293940	1000	1209 억		11630626	N	N	1649	N	00	N
84	20241216	141107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5750	40	2	0.70	1904828070	331950	69.14	5700	5760	5650	7420	4000	5710	5738.30	9.62	0	70143	5856	5782	5666	5592	5476	5820	5630	1209	1710	1000	4330	10	1	120940123	6954	0.00	0.00	09	0.27	0.00	0.00	7350	20240307	-21.77	5250	20241209	9.52	7350	-21.77	20240307	5250	9.52	20241209	7400	-22.30	20240307	5250	9.52	20241209	0.00	N	293940	1000	1209 억		11630626	N	N	1649	N	00	N
85	20241216	131109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5740	30	2	0.53	1522028350	265356	55.27	5700	5760	5650	7420	4000	5710	5735.80	9.62	0	60854	5856	5782	5666	5592	5476	5820	5630	1209	1710	1000	4330	10	1	120940123	6942	0.00	0.00	09	0.22	0.00	0.00	7350	20240307	-21.90	5250	20241209	9.33	7350	-21.90	20240307	5250	9.33	20241209	7400	-22.43	20240307	5250	9.33	20241209	0.00	N	293940	1000	1209 억		11630626	N	N	1649	N	00	N
86	20241216	121107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5750	40	2	0.70	1153413380	201265	41.92	5700	5750	5650	7420	4000	5710	5730.82	9.62	0	45225	5856	5782	5666	5592	5476	5820	5630	1209	1710	1000	4330	10	1	120940123	6954	0.00	0.00	09	0.17	0.00	0.00	7350	20240307	-21.77	5250	20241209	9.52	7350	-21.77	20240307	5250	9.52	20241209	7400	-22.30	20240307	5250	9.52	20241209	0.00	N	293940	1000	1209 억		11630626	N	N	1649	N	00	N
87	20241216	111107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5730	20	2	0.35	827142250	144444	30.08	5700	5750	5650	7420	4000	5710	5726.39	9.62	0	33793	5856	5782	5666	5592	5476	5820	5630	1209	1710	1000	4330	10	1	120940123	6930	0.00	0.00	09	0.12	0.00	0.00	7350	20240307	-22.04	5250	20241209	9.14	7350	-22.04	20240307	5250	9.14	20241209	7400	-22.57	20240307	5250	9.14	20241209	0.00	N	293940	1000	1209 억		11630626	N	N	1649	N	00	N
88	20241216	101108	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5740	30	2	0.53	477760080	83535	17.40	5700	5750	5650	7420	4000	5710	5719.28	9.62	0	22088	5856	5782	5666	5592	5476	5820	5630	1209	1710	1000	4330	10	1	120940123	6942	0.00	0.00	09	0.07	0.00	0.00	7350	20240307	-21.90	5250	20241209	9.33	7350	-21.90	20240307	5250	9.33	20241209	7400	-22.43	20240307	5250	9.33	20241209	0.00	N	293940	1000	1209 억		11630626	N	N	1649	N	00	N
89	20241216	091108	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5670	-40	5	-0.70	26449240	4662	0.97	5700	5720	5650	7420	4000	5710	5673.37	9.62	0	-26	5856	5782	5666	5592	5476	5820	5630	1209	1710	1000	4330	10	1	120940123	6857	0.00	0.00	09	0.00	0.00	0.00	7350	20240307	-22.86	5250	20241209	8.00	7350	-22.86	20240307	5250	8.00	20241209	7400	-23.38	20240307	5250	8.00	20241209	0.00	N	293940	1000	1209 억		11630626	N	N	1649	N	00	N
90	20241213	161059	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5710	110	2	1.96	2738677530	480086	174.58	5560	5740	5550	7280	3920	5600	5704.56	9.63	0	92544	5706	5652	5576	5522	5446	5665	5535	1209	1680	1000	4250	10	1	120940123	6906	0.00	0.00	09	0.40	0.00	0.00	7350	20240307	-22.31	5250	20241209	8.76	7350	-22.31	20240307	5250	8.76	20241209	7400	-22.84	20240307	5250	8.76	20241209	0.00	N	293940	1000	1209 억		11642241	N	N	1649	N	00	N
91	20241213	151105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5720	120	2	2.14	2578294390	452045	164.38	5560	5740	5550	7280	3920	5600	5703.62	9.63	0	94580	5706	5652	5576	5522	5446	5665	5535	1209	1680	1000	4250	10	1	120940123	6918	0.00	0.00	09	0.37	0.00	0.00	7350	20240307	-22.18	5250	20241209	8.95	7350	-22.18	20240307	5250	8.95	20241209	7400	-22.70	20240307	5250	8.95	20241209	0.00	N	293940	1000	1209 억		11642241	N	N	8712	N	00	N
92	20241213	141105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5720	120	2	2.14	2180256380	382441	139.07	5560	5740	5550	7280	3920	5600	5700.90	9.63	0	86433	5706	5652	5576	5522	5446	5665	5535	1209	1680	1000	4250	10	1	120940123	6918	0.00	0.00	09	0.32	0.00	0.00	7350	20240307	-22.18	5250	20241209	8.95	7350	-22.18	20240307	5250	8.95	20241209	7400	-22.70	20240307	5250	8.95	20241209	0.00	N	293940	1000	1209 억		11642241	N	N	8712	N	00	N
93	20241213	131106	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5730	130	2	2.32	1744661100	306311	111.39	5560	5740	5550	7280	3920	5600	5695.72	9.63	0	83262	5706	5652	5576	5522	5446	5665	5535	1209	1680	1000	4250	10	1	120940123	6930	0.00	0.00	09	0.25	0.00	0.00	7350	20240307	-22.04	5250	20241209	9.14	7350	-22.04	20240307	5250	9.14	20241209	7400	-22.57	20240307	5250	9.14	20241209	0.00	N	293940	1000	1209 억		11642241	N	N	8712	N	00	N
94	20241213	121105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5720	120	2	2.14	1364972110	240000	87.27	5560	5730	5550	7280	3920	5600	5687.38	9.63	0	61709	5706	5652	5576	5522	5446	5665	5535	1209	1680	1000	4250	10	1	120940123	6918	0.00	0.00	09	0.20	0.00	0.00	7350	20240307	-22.18	5250	20241209	8.95	7350	-22.18	20240307	5250	8.95	20241209	7400	-22.70	20240307	5250	8.95	20241209	0.00	N	293940	1000	1209 억		11642241	N	N	8712	N	00	N
95	20241213	111104	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5710	110	2	1.96	978975310	172452	62.71	5560	5730	5550	7280	3920	5600	5676.80	9.63	0	34498	5706	5652	5576	5522	5446	5665	5535	1209	1680	1000	4250	10	1	120940123	6906	0.00	0.00	09	0.14	0.00	0.00	7350	20240307	-22.31	5250	20241209	8.76	7350	-22.31	20240307	5250	8.76	20241209	7400	-22.84	20240307	5250	8.76	20241209	0.00	N	293940	1000	1209 억		11642241	N	N	8712	N	00	N
96	20241213	101056	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5670	70	2	1.25	446231040	78963	28.71	5560	5680	5550	7280	3920	5600	5651.14	9.63	0	2932	5706	5652	5576	5522	5446	5665	5535	1209	1680	1000	4250	10	1	120940123	6857	0.00	0.00	09	0.07	0.00	0.00	7350	20240307	-22.86	5250	20241209	8.00	7350	-22.86	20240307	5250	8.00	20241209	7400	-23.38	20240307	5250	8.00	20241209	0.00	N	293940	1000	1209 억		11642241	N	N	8712	N	00	N
97	20241213	091101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5580	-20	5	-0.36	14681550	2637	0.96	5560	5590	5550	7280	3920	5600	5567.52	9.63	0	-267	5706	5652	5576	5522	5446	5665	5535	1209	1680	1000	4250	10	1	120940123	6748	0.00	0.00	09	0.00	0.00	0.00	7350	20240307	-24.08	5250	20241209	6.29	7350	-24.08	20240307	5250	6.29	20241209	7400	-24.59	20240307	5250	6.29	20241209	0.00	N	293940	1000	1209 억		11642241	N	N	8712	N	00	N
98	20241212	161104	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5600	0	3	0.00	1525382800	274547	188.11	5600	5630	5500	7280	3920	5600	5555.99	9.57	0	49957	5760	5680	5570	5490	5380	5720	5530	1209	1680	1000	4250	10	1	120940123	6773	0.00	0.00	09	0.23	0.00	0.00	7350	20240307	-23.81	5250	20241209	6.67	7350	-23.81	20240307	5250	6.67	20241209	7400	-24.32	20240307	5250	6.67	20241209	0.00	N	293940	1000	1209 억		11579476	N	N	8712	N	00	N
99	20241212	151058	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5540	-60	5	-1.07	1401413380	252344	172.90	5600	5630	5500	7280	3920	5600	5553.58	9.57	0	49780	5760	5680	5570	5490	5380	5720	5530	1209	1680	1000	4250	10	1	120940123	6700	0.00	0.00	09	0.21	0.00	0.00	7350	20240307	-24.63	5250	20241209	5.52	7350	-24.63	20240307	5250	5.52	20241209	7400	-25.14	20240307	5250	5.52	20241209	0.00	N	293940	1000	1209 억		11579476	N	N	759	N	00	N
100	20241212	141056	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5520	-80	5	-1.43	1127954970	203009	139.09	5600	5630	5500	7280	3920	5600	5556.18	9.57	0	31962	5760	5680	5570	5490	5380	5720	5530	1209	1680	1000	4250	10	1	120940123	6676	0.00	0.00	09	0.17	0.00	0.00	7350	20240307	-24.90	5250	20241209	5.14	7350	-24.90	20240307	5250	5.14	20241209	7400	-25.41	20240307	5250	5.14	20241209	0.00	N	293940	1000	1209 억		11579476	N	N	759	N	00	N
101	20241212	131043	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5520	-80	5	-1.43	916229460	164660	112.82	5600	5630	5510	7280	3920	5600	5564.37	9.57	0	17921	5760	5680	5570	5490	5380	5720	5530	1209	1680	1000	4250	10	1	120940123	6676	0.00	0.00	09	0.14	0.00	0.00	7350	20240307	-24.90	5250	20241209	5.14	7350	-24.90	20240307	5250	5.14	20241209	7400	-25.41	20240307	5250	5.14	20241209	0.00	N	293940	1000	1209 억		11579476	N	N	759	N	00	N
102	20241212	121038	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5560	-40	5	-0.71	640504850	114767	78.63	5600	5630	5560	7280	3920	5600	5580.91	9.57	0	-1837	5760	5680	5570	5490	5380	5720	5530	1209	1680	1000	4250	10	1	120940123	6724	0.00	0.00	09	0.09	0.00	0.00	7350	20240307	-24.35	5250	20241209	5.90	7350	-24.35	20240307	5250	5.90	20241209	7400	-24.86	20240307	5250	5.90	20241209	0.00	N	293940	1000	1209 억		11579476	N	N	759	N	00	N
103	20241212	111050	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5580	-20	5	-0.36	279427480	50039	34.28	5600	5630	5560	7280	3920	5600	5584.19	9.57	0	6145	5760	5680	5570	5490	5380	5720	5530	1209	1680	1000	4250	10	1	120940123	6748	0.00	0.00	09	0.04	0.00	0.00	7350	20240307	-24.08	5250	20241209	6.29	7350	-24.08	20240307	5250	6.29	20241209	7400	-24.59	20240307	5250	6.29	20241209	0.00	N	293940	1000	1209 억		11579476	N	N	759	N	00	N
104	20241212	101048	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5610	10	2	0.18	218567160	39184	26.85	5600	5610	5560	7280	3920	5600	5577.97	9.57	0	8131	5760	5680	5570	5490	5380	5720	5530	1209	1680	1000	4250	10	1	120940123	6785	0.00	0.00	09	0.03	0.00	0.00	7350	20240307	-23.67	5250	20241209	6.86	7350	-23.67	20240307	5250	6.86	20241209	7400	-24.19	20240307	5250	6.86	20241209	0.00	N	293940	1000	1209 억		11579476	N	N	759	N	00	N
105	20241212	091057	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5570	-30	5	-0.54	13105810	2349	1.61	5600	5600	5570	7280	3920	5600	5579.31	9.57	0	141	5760	5680	5570	5490	5380	5720	5530	1209	1680	1000	4250	10	1	120940123	6736	0.00	0.00	09	0.00	0.00	0.00	7350	20240307	-24.22	5250	20241209	6.10	7350	-24.22	20240307	5250	6.10	20241209	7400	-24.73	20240307	5250	6.10	20241209	0.00	N	293940	1000	1209 억		11579476	N	N	759	N	00	N
106	20241211	161050	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5600	100	2	1.82	809882060	145951	124.19	5500	5650	5460	7150	3850	5500	5549.00	9.53	0	51236	5626	5562	5436	5372	5246	5595	5405	1209	1650	1000	4180	10	1	120940123	6773	0.00	0.00	09	0.12	0.00	0.00	7350	20240307	-23.81	5250	20241209	6.67	7350	-23.81	20240307	5250	6.67	20241209	7400	-24.32	20240307	5250	6.67	20241209	0.00	N	293940	1000	1209 억		11529308	N	N	759	N	00	N
107	20241211	151024	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5580	80	2	1.45	752800740	135748	115.50	5500	5650	5460	7150	3850	5500	5545.58	9.53	0	50946	5626	5562	5436	5372	5246	5595	5405	1209	1650	1000	4180	10	1	120940123	6748	0.00	0.00	09	0.11	0.00	0.00	7350	20240307	-24.08	5250	20241209	6.29	7350	-24.08	20240307	5250	6.29	20241209	7400	-24.59	20240307	5250	6.29	20241209	0.00	N	293940	1000	1209 억		11529308	N	N	917	N	00	N
108	20241211	141058	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5600	100	2	1.82	572954250	103658	88.20	5500	5600	5460	7150	3850	5500	5527.35	9.53	0	38934	5626	5562	5436	5372	5246	5595	5405	1209	1650	1000	4180	10	1	120940123	6773	0.00	0.00	09	0.09	0.00	0.00	7350	20240307	-23.81	5250	20241209	6.67	7350	-23.81	20240307	5250	6.67	20241209	7400	-24.32	20240307	5250	6.67	20241209	0.00	N	293940	1000	1209 억		11529308	N	N	917	N	00	N
109	20241211	131059	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5530	30	2	0.55	435743870	78984	67.20	5500	5570	5460	7150	3850	5500	5516.86	9.53	0	34539	5626	5562	5436	5372	5246	5595	5405	1209	1650	1000	4180	10	1	120940123	6688	0.00	0.00	09	0.07	0.00	0.00	7350	20240307	-24.76	5250	20241209	5.33	7350	-24.76	20240307	5250	5.33	20241209	7400	-25.27	20240307	5250	5.33	20241209	0.00	N	293940	1000	1209 억		11529308	N	N	917	N	00	N
110	20241211	121101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5550	50	2	0.91	380139730	68942	58.66	5500	5570	5460	7150	3850	5500	5513.91	9.53	0	29877	5626	5562	5436	5372	5246	5595	5405	1209	1650	1000	4180	10	1	120940123	6712	0.00	0.00	09	0.06	0.00	0.00	7350	20240307	-24.49	5250	20241209	5.71	7350	-24.49	20240307	5250	5.71	20241209	7400	-25.00	20240307	5250	5.71	20241209	0.00	N	293940	1000	1209 억		11529308	N	N	917	N	00	N
111	20241211	111057	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5530	30	2	0.55	230165810	41847	35.61	5500	5530	5460	7150	3850	5500	5500.17	9.53	0	14468	5626	5562	5436	5372	5246	5595	5405	1209	1650	1000	4180	10	1	120940123	6688	0.00	0.00	09	0.03	0.00	0.00	7350	20240307	-24.76	5250	20241209	5.33	7350	-24.76	20240307	5250	5.33	20241209	7400	-25.27	20240307	5250	5.33	20241209	0.00	N	293940	1000	1209 억		11529308	N	N	917	N	00	N
112	20241211	101058	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5490	-10	5	-0.18	130046950	23664	20.13	5500	5530	5460	7150	3850	5500	5495.56	9.53	0	11803	5626	5562	5436	5372	5246	5595	5405	1209	1650	1000	4180	10	1	120940123	6640	0.00	0.00	09	0.02	0.00	0.00	7350	20240307	-25.31	5250	20241209	4.57	7350	-25.31	20240307	5250	4.57	20241209	7400	-25.81	20240307	5250	4.57	20241209	0.00	N	293940	1000	1209 억		11529308	N	N	917	N	00	N
113	20241211	091103	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5480	-20	5	-0.36	63010590	11458	9.75	5500	5530	5460	7150	3850	5500	5499.27	9.53	0	10200	5626	5562	5436	5372	5246	5595	5405	1209	1650	1000	4180	10	1	120940123	6628	0.00	0.00	09	0.01	0.00	0.00	7350	20240307	-25.44	5250	20241209	4.38	7350	-25.44	20240307	5250	4.38	20241209	7400	-25.95	20240307	5250	4.38	20241209	0.00	N	293940	1000	1209 억		11529308	N	N	917	N	00	N
114	20241210	161048	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5500	190	2	3.58	636115660	117510	43.65	5310	5500	5310	6900	3720	5310	5413.21	9.49	0	30937	5510	5410	5330	5230	5150	5370	5190	1209	1590	1000	4030	10	1	120940123	6652	0.00	0.00	09	0.10	0.00	0.00	7350	20240307	-25.17	5250	20241209	4.76	7350	-25.17	20240307	5250	4.76	20241209	7400	-25.68	20240307	5250	4.76	20241209	0.00	N	293940	1000	1209 억		11480824	N	N	917	N	00	N
115	20241210	151050	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5450	140	2	2.64	513100050	95087	35.32	5310	5460	5310	6900	3720	5310	5396.11	9.49	0	30007	5510	5410	5330	5230	5150	5370	5190	1209	1590	1000	4030	10	1	120940123	6591	0.00	0.00	09	0.08	0.00	0.00	7350	20240307	-25.85	5250	20241209	3.81	7350	-25.85	20240307	5250	3.81	20241209	7400	-26.35	20240307	5250	3.81	20241209	0.00	N	293940	1000	1209 억		11480824	N	N	3035	N	00	N
116	20241210	141050	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5430	120	2	2.26	463377850	85957	31.93	5310	5450	5310	6900	3720	5310	5390.81	9.49	0	27063	5510	5410	5330	5230	5150	5370	5190	1209	1590	1000	4030	10	1	120940123	6567	0.00	0.00	09	0.07	0.00	0.00	7350	20240307	-26.12	5250	20241209	3.43	7350	-26.12	20240307	5250	3.43	20241209	7400	-26.62	20240307	5250	3.43	20241209	0.00	N	293940	1000	1209 억		11480824	N	N	3035	N	00	N
117	20241210	131051	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5420	110	2	2.07	425080030	78902	29.31	5310	5450	5310	6900	3720	5310	5387.44	9.49	0	26054	5510	5410	5330	5230	5150	5370	5190	1209	1590	1000	4030	10	1	120940123	6555	0.00	0.00	09	0.07	0.00	0.00	7350	20240307	-26.26	5250	20241209	3.24	7350	-26.26	20240307	5250	3.24	20241209	7400	-26.76	20240307	5250	3.24	20241209	0.00	N	293940	1000	1209 억		11480824	N	N	3035	N	00	N
118	20241210	121050	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5400	90	2	1.69	272551830	50644	18.81	5310	5410	5310	6900	3720	5310	5381.72	9.49	0	12838	5510	5410	5330	5230	5150	5370	5190	1209	1590	1000	4030	10	1	120940123	6531	0.00	0.00	09	0.04	0.00	0.00	7350	20240307	-26.53	5250	20241209	2.86	7350	-26.53	20240307	5250	2.86	20241209	7400	-27.03	20240307	5250	2.86	20241209	0.00	N	293940	1000	1209 억		11480824	N	N	3035	N	00	N
119	20241210	111049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5390	80	2	1.51	221718390	41232	15.32	5310	5410	5310	6900	3720	5310	5377.34	9.49	0	11076	5510	5410	5330	5230	5150	5370	5190	1209	1590	1000	4030	10	1	120940123	6519	0.00	0.00	09	0.03	0.00	0.00	7350	20240307	-26.67	5250	20241209	2.67	7350	-26.67	20240307	5250	2.67	20241209	7400	-27.16	20240307	5250	2.67	20241209	0.00	N	293940	1000	1209 억		11480824	N	N	3035	N	00	N
120	20241210	101050	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5400	90	2	1.69	175108890	32595	12.11	5310	5410	5310	6900	3720	5310	5372.26	9.49	0	10179	5510	5410	5330	5230	5150	5370	5190	1209	1590	1000	4030	10	1	120940123	6531	0.00	0.00	09	0.03	0.00	0.00	7350	20240307	-26.53	5250	20241209	2.86	7350	-26.53	20240307	5250	2.86	20241209	7400	-27.03	20240307	5250	2.86	20241209	0.00	N	293940	1000	1209 억		11480824	N	N	3035	N	00	N
121	20241210	091057	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5380	70	2	1.32	57757640	10810	4.02	5310	5390	5310	6900	3720	5310	5342.98	9.49	0	6415	5510	5410	5330	5230	5150	5370	5190	1209	1590	1000	4030	10	1	120940123	6507	0.00	0.00	09	0.01	0.00	0.00	7350	20240307	-26.80	5250	20241209	2.48	7350	-26.80	20240307	5250	2.48	20241209	7400	-27.30	20240307	5250	2.48	20241209	0.00	N	293940	1000	1209 억		11480824	N	N	3035	N	00	N
122	20241209	161047	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	5310	-150	5	-2.75	1417206080	268029	155.94	5390	5430	5250	7090	3830	5460	5287.51	9.52	0	-20894	5586	5522	5436	5372	5286	5480	5330	1209	1630	1000	4140	10	1	120940123	6422	0.00	0.00	09	0.22	0.00	0.00	7350	20240307	-27.76	5250	20241209	1.14	7350	-27.76	20240307	5250	1.14	20241209	7400	-28.24	20240307	5250	1.14	20241209	0.00	N	293940	1000	1209 억		11510019	N	N	3032	N	00	N
123	20241209	151048	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	5270	-190	5	-3.48	1339806120	253423	147.44	5390	5430	5250	7090	3830	5460	5286.84	9.52	0	-18052	5586	5522	5436	5372	5286	5480	5330	1209	1630	1000	4140	10	1	120940123	6374	0.00	0.00	09	0.21	0.00	0.00	7350	20240307	-28.30	5250	20241209	0.38	7350	-28.30	20240307	5250	0.38	20241209	7400	-28.78	20240307	5250	0.38	20241209	0.00	N	293940	1000	1209 억		11510019	N	N	667	N	00	N
124	20241209	141048	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	5270	-190	5	-3.48	956757590	180845	105.22	5390	5430	5250	7090	3830	5460	5290.48	9.52	0	-17309	5586	5522	5436	5372	5286	5480	5330	1209	1630	1000	4140	10	1	120940123	6374	0.00	0.00	09	0.15	0.00	0.00	7350	20240307	-28.30	5250	20241209	0.38	7350	-28.30	20240307	5250	0.38	20241209	7400	-28.78	20240307	5250	0.38	20241209	0.00	N	293940	1000	1209 억		11510019	N	N	667	N	00	N
125	20241209	131052	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	5280	-180	5	-3.30	827311490	156251	90.91	5390	5430	5260	7090	3830	5460	5294.76	9.52	0	-15103	5586	5522	5436	5372	5286	5480	5330	1209	1630	1000	4140	10	1	120940123	6386	0.00	0.00	09	0.13	0.00	0.00	7350	20240307	-28.16	5260	20241209	0.38	7350	-28.16	20240307	5260	0.38	20241209	7400	-28.65	20240307	5260	0.38	20241209	0.00	N	293940	1000	1209 억		11510019	N	N	667	N	00	N
126	20241209	121047	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	5290	-170	5	-3.11	718199050	135614	78.90	5390	5430	5260	7090	3830	5460	5295.91	9.52	0	-8647	5586	5522	5436	5372	5286	5480	5330	1209	1630	1000	4140	10	1	120940123	6398	0.00	0.00	09	0.11	0.00	0.00	7350	20240307	-28.03	5260	20241209	0.57	7350	-28.03	20240307	5260	0.57	20241209	7400	-28.51	20240307	5260	0.57	20241209	0.00	N	293940	1000	1209 억		11510019	N	N	667	N	00	N
127	20241209	111048	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	5280	-180	5	-3.30	638077190	120448	70.08	5390	5430	5260	7090	3830	5460	5297.53	9.52	0	-345	5586	5522	5436	5372	5286	5480	5330	1209	1630	1000	4140	10	1	120940123	6386	0.00	0.00	09	0.10	0.00	0.00	7350	20240307	-28.16	5260	20241209	0.38	7350	-28.16	20240307	5260	0.38	20241209	7400	-28.65	20240307	5260	0.38	20241209	0.00	N	293940	1000	1209 억		11510019	N	N	667	N	00	N
128	20241209	101045	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	5290	-170	5	-3.11	464283160	87605	50.97	5390	5430	5260	7090	3830	5460	5299.73	9.52	0	164	5586	5522	5436	5372	5286	5480	5330	1209	1630	1000	4140	10	1	120940123	6398	0.00	0.00	09	0.07	0.00	0.00	7350	20240307	-28.03	5260	20241209	0.57	7350	-28.03	20240307	5260	0.57	20241209	7400	-28.51	20240307	5260	0.57	20241209	0.00	N	293940	1000	1209 억		11510019	N	N	667	N	00	N
129	20241209	091040	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	5340	-120	5	-2.20	91584440	17162	9.98	5390	5430	5260	7090	3830	5460	5336.47	9.52	0	-6812	5586	5522	5436	5372	5286	5480	5330	1209	1630	1000	4140	10	1	120940123	6458	0.00	0.00	09	0.01	0.00	0.00	7350	20240307	-27.35	5260	20241209	1.52	7350	-27.35	20240307	5260	1.52	20241209	7400	-27.84	20240307	5260	1.52	20241209	0.00	N	293940	1000	1209 억		11510019	N	N	667	N	00	N
130	20241206	161038	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5460	-20	5	-0.36	929864060	171867	118.08	5500	5500	5350	7120	3840	5480	5410.35	9.52	0	2302	5573	5526	5473	5426	5373	5500	5400	1209	1640	1000	4160	10	1	120940123	6603	0.00	0.00	09	0.14	0.00	0.00	7350	20240307	-25.71	5310	20241115	2.82	7350	-25.71	20240307	5310	2.82	20241115	7400	-26.22	20240307	5310	2.82	20241115	0.00	N	293940	1000	1209 억		11511981	N	N	655	N	00	N
131	20241206	151042	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5440	-40	5	-0.73	869732680	160828	110.49	5500	5500	5350	7120	3840	5480	5407.84	9.52	0	5549	5573	5526	5473	5426	5373	5500	5400	1209	1640	1000	4160	10	1	120940123	6579	0.00	0.00	09	0.13	0.00	0.00	7350	20240307	-25.99	5310	20241115	2.45	7350	-25.99	20240307	5310	2.45	20241115	7400	-26.49	20240307	5310	2.45	20241115	0.00	N	293940	1000	1209 억		11511981	N	N	2590	N	00	N
132	20241206	141040	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5400	-80	5	-1.46	761007710	140745	96.70	5500	5500	5350	7120	3840	5480	5407.00	9.52	0	5251	5573	5526	5473	5426	5373	5500	5400	1209	1640	1000	4160	10	1	120940123	6531	0.00	0.00	09	0.12	0.00	0.00	7350	20240307	-26.53	5310	20241115	1.69	7350	-26.53	20240307	5310	1.69	20241115	7400	-27.03	20240307	5310	1.69	20241115	0.00	N	293940	1000	1209 억		11511981	N	N	2590	N	00	N
133	20241206	131040	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5400	-80	5	-1.46	714929670	132213	90.83	5500	5500	5350	7120	3840	5480	5407.41	9.52	0	5710	5573	5526	5473	5426	5373	5500	5400	1209	1640	1000	4160	10	1	120940123	6531	0.00	0.00	09	0.11	0.00	0.00	7350	20240307	-26.53	5310	20241115	1.69	7350	-26.53	20240307	5310	1.69	20241115	7400	-27.03	20240307	5310	1.69	20241115	0.00	N	293940	1000	1209 억		11511981	N	N	2590	N	00	N
134	20241206	121034	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5380	-100	5	-1.82	645399470	119336	81.99	5500	5500	5350	7120	3840	5480	5408.25	9.52	0	7014	5573	5526	5473	5426	5373	5500	5400	1209	1640	1000	4160	10	1	120940123	6507	0.00	0.00	09	0.10	0.00	0.00	7350	20240307	-26.80	5310	20241115	1.32	7350	-26.80	20240307	5310	1.32	20241115	7400	-27.30	20240307	5310	1.32	20241115	0.00	N	293940	1000	1209 억		11511981	N	N	2590	N	00	N
135	20241206	111031	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5400	-80	5	-1.46	521195010	96311	66.17	5500	5500	5350	7120	3840	5480	5411.58	9.52	0	4937	5573	5526	5473	5426	5373	5500	5400	1209	1640	1000	4160	10	1	120940123	6531	0.00	0.00	09	0.08	0.00	0.00	7350	20240307	-26.53	5310	20241115	1.69	7350	-26.53	20240307	5310	1.69	20241115	7400	-27.03	20240307	5310	1.69	20241115	0.00	N	293940	1000	1209 억		11511981	N	N	2590	N	00	N
136	20241206	101031	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5420	-60	5	-1.09	296225430	54570	37.49	5500	5500	5390	7120	3840	5480	5428.36	9.52	0	1996	5573	5526	5473	5426	5373	5500	5400	1209	1640	1000	4160	10	1	120940123	6555	0.00	0.00	09	0.05	0.00	0.00	7350	20240307	-26.26	5310	20241115	2.07	7350	-26.26	20240307	5310	2.07	20241115	7400	-26.76	20240307	5310	2.07	20241115	0.00	N	293940	1000	1209 억		11511981	N	N	2590	N	00	N
137	20241206	091040	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5490	10	2	0.18	10003240	1823	1.25	5500	5500	5470	7120	3840	5480	5487.24	9.52	0	-139	5573	5526	5473	5426	5373	5500	5400	1209	1640	1000	4160	10	1	120940123	6640	0.00	0.00	09	0.00	0.00	0.00	7350	20240307	-25.31	5310	20241115	3.39	7350	-25.31	20240307	5310	3.39	20241115	7400	-25.81	20240307	5310	3.39	20241115	0.00	N	293940	1000	1209 억		11511981	N	N	2590	N	00	N
138	20241205	161018	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5480	-40	5	-0.72	793892950	145447	102.97	5490	5520	5420	7170	3870	5520	5458.28	9.56	0	-38273	5660	5590	5520	5450	5380	5625	5485	1209	1650	1000	4190	10	1	120940123	6628	0.00	0.00	09	0.12	0.00	0.00	7350	20240307	-25.44	5310	20241115	3.20	7350	-25.44	20240307	5310	3.20	20241115	7400	-25.95	20240307	5310	3.20	20241115	0.00	N	293940	1000	1209 억		11558780	N	N	2590	N	00	N
139	20241205	151026	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5460	-60	5	-1.09	761241090	139482	98.75	5490	5520	5420	7170	3870	5520	5457.63	9.56	0	-40425	5660	5590	5520	5450	5380	5625	5485	1209	1650	1000	4190	10	1	120940123	6603	0.00	0.00	09	0.12	0.00	0.00	7350	20240307	-25.71	5310	20241115	2.82	7350	-25.71	20240307	5310	2.82	20241115	7400	-26.22	20240307	5310	2.82	20241115	0.00	N	293940	1000	1209 억		11558780	N	N	3100	N	00	N
140	20241205	141011	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5480	-40	5	-0.72	564577110	103375	73.19	5490	5520	5440	7170	3870	5520	5461.45	9.56	0	-38387	5660	5590	5520	5450	5380	5625	5485	1209	1650	1000	4190	10	1	120940123	6628	0.00	0.00	09	0.09	0.00	0.00	7350	20240307	-25.44	5310	20241115	3.20	7350	-25.44	20240307	5310	3.20	20241115	7400	-25.95	20240307	5310	3.20	20241115	0.00	N	293940	1000	1209 억		11558780	N	N	3100	N	00	N
141	20241205	131021	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5470	-50	5	-0.91	520371420	95292	67.46	5490	5520	5440	7170	3870	5520	5460.81	9.56	0	-36995	5660	5590	5520	5450	5380	5625	5485	1209	1650	1000	4190	10	1	120940123	6615	0.00	0.00	09	0.08	0.00	0.00	7350	20240307	-25.58	5310	20241115	3.01	7350	-25.58	20240307	5310	3.01	20241115	7400	-26.08	20240307	5310	3.01	20241115	0.00	N	293940	1000	1209 억		11558780	N	N	3100	N	00	N
142	20241205	121020	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5470	-50	5	-0.91	363974810	66648	47.18	5490	5520	5440	7170	3870	5520	5461.15	9.56	0	-16888	5660	5590	5520	5450	5380	5625	5485	1209	1650	1000	4190	10	1	120940123	6615	0.00	0.00	09	0.06	0.00	0.00	7350	20240307	-25.58	5310	20241115	3.01	7350	-25.58	20240307	5310	3.01	20241115	7400	-26.08	20240307	5310	3.01	20241115	0.00	N	293940	1000	1209 억		11558780	N	N	3100	N	00	N
143	20241205	111019	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5470	-50	5	-0.91	305232620	55900	39.57	5490	5520	5440	7170	3870	5520	5460.33	9.56	0	-16678	5660	5590	5520	5450	5380	5625	5485	1209	1650	1000	4190	10	1	120940123	6615	0.00	0.00	09	0.05	0.00	0.00	7350	20240307	-25.58	5310	20241115	3.01	7350	-25.58	20240307	5310	3.01	20241115	7400	-26.08	20240307	5310	3.01	20241115	0.00	N	293940	1000	1209 억		11558780	N	N	3100	N	00	N
144	20241205	101018	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5460	-60	5	-1.09	213917930	39169	27.73	5490	5520	5440	7170	3870	5520	5461.41	9.56	0	-11530	5660	5590	5520	5450	5380	5625	5485	1209	1650	1000	4190	10	1	120940123	6603	0.00	0.00	09	0.03	0.00	0.00	7350	20240307	-25.71	5310	20241115	2.82	7350	-25.71	20240307	5310	2.82	20241115	7400	-26.22	20240307	5310	2.82	20241115	0.00	N	293940	1000	1209 억		11558780	N	N	3100	N	00	N
145	20241205	091024	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5470	-50	5	-0.91	50046470	9135	6.47	5490	5520	5470	7170	3870	5520	5478.54	9.56	0	-2422	5660	5590	5520	5450	5380	5625	5485	1209	1650	1000	4190	10	1	120940123	6615	0.00	0.00	09	0.01	0.00	0.00	7350	20240307	-25.58	5310	20241115	3.01	7350	-25.58	20240307	5310	3.01	20241115	7400	-26.08	20240307	5310	3.01	20241115	0.00	N	293940	1000	1209 억		11558780	N	N	3100	N	00	N
146	20241204	161002	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5520	-20	5	-0.36	777009310	141146	80.76	5450	5590	5450	7200	3880	5540	5504.98	9.56	0	1884	5673	5606	5573	5506	5473	5590	5490	1209	1660	1000	4210	10	1	120940123	6676	0.00	0.00	09	0.12	0.00	0.00	7350	20240307	-24.90	5310	20241115	3.95	7350	-24.90	20240307	5310	3.95	20241115	7400	-25.41	20240307	5310	3.95	20241115	0.00	N	293940	1000	1209 억		11560507	N	N	3100	N	00	N
147	20241204	151003	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5480	-60	5	-1.08	742263860	134832	77.14	5450	5590	5450	7200	3880	5540	5505.10	9.56	0	1574	5673	5606	5573	5506	5473	5590	5490	1209	1660	1000	4210	10	1	120940123	6628	0.00	0.00	09	0.11	0.00	0.00	7350	20240307	-25.44	5310	20241115	3.20	7350	-25.44	20240307	5310	3.20	20241115	7400	-25.95	20240307	5310	3.20	20241115	0.00	N	293940	1000	1209 억		11560507	N	N	19524	N	00	N
148	20241204	141005	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5520	-20	5	-0.36	652197020	118406	67.75	5450	5590	5450	7200	3880	5540	5508.14	9.56	0	308	5673	5606	5573	5506	5473	5590	5490	1209	1660	1000	4210	10	1	120940123	6676	0.00	0.00	09	0.10	0.00	0.00	7350	20240307	-24.90	5310	20241115	3.95	7350	-24.90	20240307	5310	3.95	20241115	7400	-25.41	20240307	5310	3.95	20241115	0.00	N	293940	1000	1209 억		11560507	N	N	19524	N	00	N
149	20241204	130957	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5490	-50	5	-0.90	505681000	91794	52.52	5450	5590	5450	7200	3880	5540	5508.87	9.56	0	1784	5673	5606	5573	5506	5473	5590	5490	1209	1660	1000	4210	10	1	120940123	6640	0.00	0.00	09	0.08	0.00	0.00	7350	20240307	-25.31	5310	20241115	3.39	7350	-25.31	20240307	5310	3.39	20241115	7400	-25.81	20240307	5310	3.39	20241115	0.00	N	293940	1000	1209 억		11560507	N	N	19524	N	00	N
150	20241204	120952	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5510	-30	5	-0.54	407971810	74015	42.35	5450	5590	5450	7200	3880	5540	5512.02	9.56	0	2437	5673	5606	5573	5506	5473	5590	5490	1209	1660	1000	4210	10	1	120940123	6664	0.00	0.00	09	0.06	0.00	0.00	7350	20240307	-25.03	5310	20241115	3.77	7350	-25.03	20240307	5310	3.77	20241115	7400	-25.54	20240307	5310	3.77	20241115	0.00	N	293940	1000	1209 억		11560507	N	N	19524	N	00	N
151	20241204	110945	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5530	-10	5	-0.18	291688920	52924	30.28	5450	5590	5450	7200	3880	5540	5511.47	9.56	0	926	5673	5606	5573	5506	5473	5590	5490	1209	1660	1000	4210	10	1	120940123	6688	0.00	0.00	09	0.04	0.00	0.00	7350	20240307	-24.76	5310	20241115	4.14	7350	-24.76	20240307	5310	4.14	20241115	7400	-25.27	20240307	5310	4.14	20241115	0.00	N	293940	1000	1209 억		11560507	N	N	19524	N	00	N
152	20241204	100947	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5510	-30	5	-0.54	208866160	37920	21.70	5450	5590	5450	7200	3880	5540	5508.07	9.56	0	4841	5673	5606	5573	5506	5473	5590	5490	1209	1660	1000	4210	10	1	120940123	6664	0.00	0.00	09	0.03	0.00	0.00	7350	20240307	-25.03	5310	20241115	3.77	7350	-25.03	20240307	5310	3.77	20241115	7400	-25.54	20240307	5310	3.77	20241115	0.00	N	293940	1000	1209 억		11560507	N	N	19524	N	00	N
153	20241204	091008	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5550	10	2	0.18	89847780	16325	9.34	5450	5590	5450	7200	3880	5540	5503.69	9.56	0	10975	5673	5606	5573	5506	5473	5590	5490	1209	1660	1000	4210	10	1	120940123	6712	0.00	0.00	09	0.01	0.00	0.00	7350	20240307	-24.49	5310	20241115	4.52	7350	-24.49	20240307	5310	4.52	20241115	7400	-25.00	20240307	5310	4.52	20241115	0.00	N	293940	1000	1209 억		11560507	N	N	19524	N	00	N
154	20241203	161049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5540	-70	5	-1.25	975003710	174652	172.34	5550	5640	5540	7290	3930	5610	5582.55	9.56	0	4059	5743	5676	5623	5556	5503	5650	5530	1209	1680	1000	4260	10	1	120940123	6700	0.00	0.00	09	0.14	0.00	0.00	7350	20240307	-24.63	5310	20241115	4.33	7350	-24.63	20240307	5310	4.33	20241115	7400	-25.14	20240307	5310	4.33	20241115	0.00	N	293940	1000	1209 억		11564622	N	N	19524	N	00	N
155	20241203	151127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5580	-30	5	-0.53	794835890	142184	140.30	5550	5640	5550	7290	3930	5610	5590.19	9.56	0	9775	5743	5676	5623	5556	5503	5650	5530	1209	1680	1000	4260	10	1	120940123	6748	0.00	0.00	09	0.12	0.00	0.00	7350	20240307	-24.08	5310	20241115	5.08	7350	-24.08	20240307	5310	5.08	20241115	7400	-24.59	20240307	5310	5.08	20241115	0.00	N	293940	1000	1209 억		11564622	N	N	2649	N	00	N
156	20241203	141104	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5590	-20	5	-0.36	646691550	115643	114.11	5550	5640	5550	7290	3930	5610	5592.14	9.56	0	6910	5743	5676	5623	5556	5503	5650	5530	1209	1680	1000	4260	10	1	120940123	6761	0.00	0.00	09	0.10	0.00	0.00	7350	20240307	-23.95	5310	20241115	5.27	7350	-23.95	20240307	5310	5.27	20241115	7400	-24.46	20240307	5310	5.27	20241115	0.00	N	293940	1000	1209 억		11564622	N	N	2649	N	00	N
157	20241203	131105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5590	-20	5	-0.36	584559420	104528	103.14	5550	5640	5550	7290	3930	5610	5592.37	9.56	0	4981	5743	5676	5623	5556	5503	5650	5530	1209	1680	1000	4260	10	1	120940123	6761	0.00	0.00	09	0.09	0.00	0.00	7350	20240307	-23.95	5310	20241115	5.27	7350	-23.95	20240307	5310	5.27	20241115	7400	-24.46	20240307	5310	5.27	20241115	0.00	N	293940	1000	1209 억		11564622	N	N	2649	N	00	N
158	20241203	121118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5590	-20	5	-0.36	476572160	85174	84.04	5550	5640	5550	7290	3930	5610	5595.28	9.56	0	3117	5743	5676	5623	5556	5503	5650	5530	1209	1680	1000	4260	10	1	120940123	6761	0.00	0.00	09	0.07	0.00	0.00	7350	20240307	-23.95	5310	20241115	5.27	7350	-23.95	20240307	5310	5.27	20241115	7400	-24.46	20240307	5310	5.27	20241115	0.00	N	293940	1000	1209 억		11564622	N	N	2649	N	00	N
159	20241203	111055	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5580	-30	5	-0.53	320176600	57157	56.40	5550	5640	5550	7290	3930	5610	5601.70	9.56	0	6651	5743	5676	5623	5556	5503	5650	5530	1209	1680	1000	4260	10	1	120940123	6748	0.00	0.00	09	0.05	0.00	0.00	7350	20240307	-24.08	5310	20241115	5.08	7350	-24.08	20240307	5310	5.08	20241115	7400	-24.59	20240307	5310	5.08	20241115	0.00	N	293940	1000	1209 억		11564622	N	N	2649	N	00	N
160	20241203	101043	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5600	-10	5	-0.18	155394180	27741	27.37	5550	5640	5550	7290	3930	5610	5601.61	9.56	0	6611	5743	5676	5623	5556	5503	5650	5530	1209	1680	1000	4260	10	1	120940123	6773	0.00	0.00	09	0.02	0.00	0.00	7350	20240307	-23.81	5310	20241115	5.46	7350	-23.81	20240307	5310	5.46	20241115	7400	-24.32	20240307	5310	5.46	20241115	0.00	N	293940	1000	1209 억		11564622	N	N	2649	N	00	N
161	20241203	091034	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5610	0	3	0.00	7775210	1391	1.37	5550	5630	5550	7290	3930	5610	5589.65	9.56	0	-517	5743	5676	5623	5556	5503	5650	5530	1209	1680	1000	4260	10	1	120940123	6785	0.00	0.00	09	0.00	0.00	0.00	7350	20240307	-23.67	5310	20241115	5.65	7350	-23.67	20240307	5310	5.65	20241115	7400	-24.19	20240307	5310	5.65	20241115	0.00	N	293940	1000	1209 억		11564622	N	N	2649	N	00	N
162	20241202	161016	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5610	-40	5	-0.71	567334640	101031	76.44	5650	5690	5570	7340	3960	5650	5615.51	9.57	0	332	5756	5702	5676	5622	5596	5690	5610	1209	1690	1000	4290	10	1	120940123	6785	0.00	0.00	09	0.08	0.00	0.00	7350	20240307	-23.67	5310	20241115	5.65	7350	-23.67	20240307	5310	5.65	20241115	7400	-24.19	20240307	5310	5.65	20241115	0.00	N	293940	1000	1209 억		11570295	N	N	2649	N	00	N
163	20241202	151155	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5600	-50	5	-0.88	521667730	92884	70.28	5650	5690	5570	7340	3960	5650	5616.34	9.57	0	1713	5756	5702	5676	5622	5596	5690	5610	1209	1690	1000	4290	10	1	120940123	6773	0.00	0.00	09	0.08	0.00	0.00	7350	20240307	-23.81	5310	20241115	5.46	7350	-23.81	20240307	5310	5.46	20241115	7400	-24.32	20240307	5310	5.46	20241115	0.00	N	293940	1000	1209 억		11570295	N	N	27707	N	00	N
164	20241202	141102	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5600	-50	5	-0.88	411097890	73159	55.35	5650	5690	5570	7340	3960	5650	5619.24	9.57	0	3789	5756	5702	5676	5622	5596	5690	5610	1209	1690	1000	4290	10	1	120940123	6773	0.00	0.00	09	0.06	0.00	0.00	7350	20240307	-23.81	5310	20241115	5.46	7350	-23.81	20240307	5310	5.46	20241115	7400	-24.32	20240307	5310	5.46	20241115	0.00	N	293940	1000	1209 억		11570295	N	N	27707	N	00	N
165	20241202	131031	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5590	-60	5	-1.06	357645590	63603	48.12	5650	5690	5570	7340	3960	5650	5623.09	9.57	0	4064	5756	5702	5676	5622	5596	5690	5610	1209	1690	1000	4290	10	1	120940123	6761	0.00	0.00	09	0.05	0.00	0.00	7350	20240307	-23.95	5310	20241115	5.27	7350	-23.95	20240307	5310	5.27	20241115	7400	-24.46	20240307	5310	5.27	20241115	0.00	N	293940	1000	1209 억		11570295	N	N	27707	N	00	N
166	20241202	121051	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5600	-50	5	-0.88	283696410	50364	38.11	5650	5690	5580	7340	3960	5650	5632.92	9.57	0	1972	5756	5702	5676	5622	5596	5690	5610	1209	1690	1000	4290	10	1	120940123	6773	0.00	0.00	09	0.04	0.00	0.00	7350	20240307	-23.81	5310	20241115	5.46	7350	-23.81	20240307	5310	5.46	20241115	7400	-24.32	20240307	5310	5.46	20241115	0.00	N	293940	1000	1209 억		11570295	N	N	27707	N	00	N
167	20241202	111000	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5620	-30	5	-0.53	223283940	39591	29.96	5650	5690	5580	7340	3960	5650	5639.77	9.57	0	941	5756	5702	5676	5622	5596	5690	5610	1209	1690	1000	4290	10	1	120940123	6797	0.00	0.00	09	0.03	0.00	0.00	7350	20240307	-23.54	5310	20241115	5.84	7350	-23.54	20240307	5310	5.84	20241115	7400	-24.05	20240307	5310	5.84	20241115	0.00	N	293940	1000	1209 억		11570295	N	N	27707	N	00	N
168	20241202	101006	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5650	0	3	0.00	131626050	23288	17.62	5650	5690	5630	7340	3960	5650	5652.10	9.57	0	26	5756	5702	5676	5622	5596	5690	5610	1209	1690	1000	4290	10	1	120940123	6833	0.00	0.00	09	0.02	0.00	0.00	7350	20240307	-23.13	5310	20241115	6.40	7350	-23.13	20240307	5310	6.40	20241115	7400	-23.65	20240307	5310	6.40	20241115	0.00	N	293940	1000	1209 억		11570295	N	N	27707	N	00	N
169	20241202	091003	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5670	20	2	0.35	12143720	2149	1.63	5650	5690	5650	7340	3960	5650	5650.87	9.57	0	23	5756	5702	5676	5622	5596	5690	5610	1209	1690	1000	4290	10	1	120940123	6857	0.00	0.00	09	0.00	0.00	0.00	7350	20240307	-22.86	5310	20241115	6.78	7350	-22.86	20240307	5310	6.78	20241115	7400	-23.38	20240307	5310	6.78	20241115	0.00	N	293940	1000	1209 억		11570295	N	N	27707	N	00	N