KissMeData/357430/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	161256	57	100.00	KOSPI		리츠	N	N	N	N		N	1535	5	2	0.33	23304055	15202	42.87	1539	1539	1527	1989	1071	1530	1532.96	0.62	2030	1059	1539	1534	1530	1525	1521	1532	1523	266	459	1000	1100	1	1	26580000	408	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-50.45	1490	20241216	3.02	3098	-50.45	20240327	1490	3.02	20241216	3150	-51.27	20240327	1490	3.02	20241216	0.00	N	357430	1000	265 억		164232	N	N	0	N	00	N
3	20241231	151241	57	100.00	KOSPI		리츠	N	N	N	N		N	1535	5	2	0.33	23304055	15202	42.87	1539	1539	1527	1989	1071	1530	1532.96	0.62	2030	1059	1539	1534	1530	1525	1521	1532	1523	266	459	1000	1100	1	1	26580000	408	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-50.45	1490	20241216	3.02	3098	-50.45	20240327	1490	3.02	20241216	3150	-51.27	20240327	1490	3.02	20241216	0.00	N	357430	1000	265 억		164232	N	N	0	N	00	N
4	20241231	141256	57	100.00	KOSPI		리츠	N	N	N	N		N	1535	5	2	0.33	23304055	15202	42.87	1539	1539	1527	1989	1071	1530	1532.96	0.62	2030	1059	1539	1534	1530	1525	1521	1532	1523	266	459	1000	1100	1	1	26580000	408	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-50.45	1490	20241216	3.02	3098	-50.45	20240327	1490	3.02	20241216	3150	-51.27	20240327	1490	3.02	20241216	0.00	N	357430	1000	265 억		164232	N	N	0	N	00	N
5	20241231	131256	57	100.00	KOSPI		리츠	N	N	N	N		N	1535	5	2	0.33	23304055	15202	42.87	1539	1539	1527	1989	1071	1530	1532.96	0.62	2030	1059	1539	1534	1530	1525	1521	1532	1523	266	459	1000	1100	1	1	26580000	408	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-50.45	1490	20241216	3.02	3098	-50.45	20240327	1490	3.02	20241216	3150	-51.27	20240327	1490	3.02	20241216	0.00	N	357430	1000	265 억		164232	N	N	0	N	00	N
6	20241231	121256	57	100.00	KOSPI		리츠	N	N	N	N		N	1535	5	2	0.33	23304055	15202	42.87	1539	1539	1527	1989	1071	1530	1532.96	0.62	2030	1059	1539	1534	1530	1525	1521	1532	1523	266	459	1000	1100	1	1	26580000	408	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-50.45	1490	20241216	3.02	3098	-50.45	20240327	1490	3.02	20241216	3150	-51.27	20240327	1490	3.02	20241216	0.00	N	357430	1000	265 억		164232	N	N	0	N	00	N
7	20241231	111254	57	100.00	KOSPI		리츠	N	N	N	N		N	1535	5	2	0.33	23304055	15202	42.87	1539	1539	1527	1989	1071	1530	1532.96	0.62	2030	1059	1539	1534	1530	1525	1521	1532	1523	266	459	1000	1100	1	1	26580000	408	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-50.45	1490	20241216	3.02	3098	-50.45	20240327	1490	3.02	20241216	3150	-51.27	20240327	1490	3.02	20241216	0.00	N	357430	1000	265 억		164232	N	N	0	N	00	N
8	20241231	101248	57	100.00	KOSPI		리츠	N	N	N	N		N	1535	5	2	0.33	23304055	15202	42.87	1539	1539	1527	1989	1071	1530	1532.96	0.62	2030	1059	1539	1534	1530	1525	1521	1532	1523	266	459	1000	1100	1	1	26580000	408	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-50.45	1490	20241216	3.02	3098	-50.45	20240327	1490	3.02	20241216	3150	-51.27	20240327	1490	3.02	20241216	0.00	N	357430	1000	265 억		164232	N	N	0	N	00	N
9	20241231	091251	57	100.00	KOSPI		리츠	N	N	N	N		N	1535	5	2	0.33	23304055	15202	42.87	1539	1539	1527	1989	1071	1530	1532.96	0.62	2030	1059	1539	1534	1530	1525	1521	1532	1523	266	459	1000	1100	1	1	26580000	408	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-50.45	1490	20241216	3.02	3098	-50.45	20240327	1490	3.02	20241216	3150	-51.27	20240327	1490	3.02	20241216	0.00	N	357430	1000	265 억		164232	N	N	0	N	00	N
10	20241230	161247	57	100.00	KOSPI		리츠	N	N	N	N		N	1535	5	2	0.33	23304055	15202	42.87	1539	1539	1527	1989	1071	1530	1532.96	0.61	0	1059	1539	1534	1530	1525	1521	1532	1523	266	459	1000	1100	1	1	26580000	408	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-50.45	1490	20241216	3.02	3098	-50.45	20240327	1490	3.02	20241216	3150	-51.27	20240327	1490	3.02	20241216	0.00	N	357430	1000	265 억		162202	N	N	0	N	00	N
11	20241230	151251	57	100.00	KOSPI		리츠	N	N	N	N		N	1530	0	3	0.00	22535070	14701	41.45	1539	1539	1527	1989	1071	1530	1532.89	0.61	0	1059	1539	1534	1530	1525	1521	1532	1523	266	459	1000	1100	1	1	26580000	407	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-50.61	1490	20241216	2.68	3098	-50.61	20240327	1490	2.68	20241216	3150	-51.43	20240327	1490	2.68	20241216	0.00	N	357430	1000	265 억		162202	N	N	0	N	00	N
12	20241230	141251	57	100.00	KOSPI		리츠	N	N	N	N		N	1535	5	2	0.33	19530281	12739	35.92	1539	1539	1527	1989	1071	1530	1533.11	0.61	0	1059	1539	1534	1530	1525	1521	1532	1523	266	459	1000	1100	1	1	26580000	408	0.00	0.00	09	0.05	0.00	0.00	3098	20240327	-50.45	1490	20241216	3.02	3098	-50.45	20240327	1490	3.02	20241216	3150	-51.27	20240327	1490	3.02	20241216	0.00	N	357430	1000	265 억		162202	N	N	0	N	00	N
13	20241230	131252	57	100.00	KOSPI		리츠	N	N	N	N		N	1533	3	2	0.20	8042195	5242	14.78	1539	1539	1527	1989	1071	1530	1534.18	0.61	0	450	1539	1534	1530	1525	1521	1532	1523	266	459	1000	1100	1	1	26580000	407	0.00	0.00	09	0.02	0.00	0.00	3098	20240327	-50.52	1490	20241216	2.89	3098	-50.52	20240327	1490	2.89	20241216	3150	-51.33	20240327	1490	2.89	20241216	0.00	N	357430	1000	265 억		162202	N	N	0	N	00	N
14	20241230	121248	57	100.00	KOSPI		리츠	N	N	N	N		N	1535	5	2	0.33	4309022	2810	7.92	1539	1539	1527	1989	1071	1530	1533.46	0.61	0	398	1539	1534	1530	1525	1521	1532	1523	266	459	1000	1100	1	1	26580000	408	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-50.45	1490	20241216	3.02	3098	-50.45	20240327	1490	3.02	20241216	3150	-51.27	20240327	1490	3.02	20241216	0.00	N	357430	1000	265 억		162202	N	N	0	N	00	N
15	20241230	111249	57	100.00	KOSPI		리츠	N	N	N	N		N	1536	6	2	0.39	4080307	2661	7.50	1539	1539	1527	1989	1071	1530	1533.37	0.61	0	398	1539	1534	1530	1525	1521	1532	1523	266	459	1000	1100	1	1	26580000	408	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-50.42	1490	20241216	3.09	3098	-50.42	20240327	1490	3.09	20241216	3150	-51.24	20240327	1490	3.09	20241216	0.00	N	357430	1000	265 억		162202	N	N	0	N	00	N
16	20241230	101248	57	100.00	KOSPI		리츠	N	N	N	N		N	1534	4	2	0.26	2173624	1419	4.00	1539	1539	1527	1989	1071	1530	1531.80	0.61	0	-12	1539	1534	1530	1525	1521	1532	1523	266	459	1000	1100	1	1	26580000	408	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-50.48	1490	20241216	2.95	3098	-50.48	20240327	1490	2.95	20241216	3150	-51.30	20240327	1490	2.95	20241216	0.00	N	357430	1000	265 억		162202	N	N	0	N	00	N
17	20241230	091252	57	100.00	KOSPI		리츠	N	N	N	N		N	1530	0	3	0.00	196403	128	0.36	1539	1539	1527	1989	1071	1530	1534.40	0.61	0	-11	1539	1534	1530	1525	1521	1532	1523	266	459	1000	1100	1	1	26580000	407	0.00	0.00	09	0.00	0.00	0.00	3098	20240327	-50.61	1490	20241216	2.68	3098	-50.61	20240327	1490	2.68	20241216	3150	-51.43	20240327	1490	2.68	20241216	0.00	N	357430	1000	265 억		162202	N	N	0	N	00	N
18	20241227	161245	57	100.00	KOSPI		리츠	N	N	N	N		N	1530	0	3	0.00	54232588	35464	81.35	1534	1535	1526	1989	1071	1530	1529.23	0.61	0	-1143	1560	1544	1520	1504	1480	1533	1493	266	459	1000	1100	1	1	26580000	407	0.00	0.00	09	0.13	0.00	0.00	3098	20240327	-50.61	1490	20241216	2.68	3098	-50.61	20240327	1490	2.68	20241216	3150	-51.43	20240327	1490	2.68	20241216	0.00	N	357430	1000	265 억		163345	N	N	0	N	00	N
19	20241227	151243	57	100.00	KOSPI		리츠	N	N	N	N		N	1530	0	3	0.00	50981338	33339	76.47	1534	1535	1526	1989	1071	1530	1529.18	0.61	0	-763	1560	1544	1520	1504	1480	1533	1493	266	459	1000	1100	1	1	26580000	407	0.00	0.00	09	0.13	0.00	0.00	3098	20240327	-50.61	1490	20241216	2.68	3098	-50.61	20240327	1490	2.68	20241216	3150	-51.43	20240327	1490	2.68	20241216	0.00	N	357430	1000	265 억		163345	N	N	0	N	00	N
20	20241227	141246	57	100.00	KOSPI		리츠	N	N	N	N		N	1527	-3	5	-0.20	29904090	19542	44.83	1534	1535	1527	1989	1071	1530	1530.25	0.61	0	-1122	1560	1544	1520	1504	1480	1533	1493	266	459	1000	1100	1	1	26580000	406	0.00	0.00	09	0.07	0.00	0.00	3098	20240327	-50.71	1490	20241216	2.48	3098	-50.71	20240327	1490	2.48	20241216	3150	-51.52	20240327	1490	2.48	20241216	0.00	N	357430	1000	265 억		163345	N	N	0	N	00	N
21	20241227	131243	57	100.00	KOSPI		리츠	N	N	N	N		N	1532	2	2	0.13	20728391	13539	31.06	1534	1535	1527	1989	1071	1530	1531.01	0.61	0	-1122	1560	1544	1520	1504	1480	1533	1493	266	459	1000	1100	1	1	26580000	407	0.00	0.00	09	0.05	0.00	0.00	3098	20240327	-50.55	1490	20241216	2.82	3098	-50.55	20240327	1490	2.82	20241216	3150	-51.37	20240327	1490	2.82	20241216	0.00	N	357430	1000	265 억		163345	N	N	0	N	00	N
22	20241227	121245	57	100.00	KOSPI		리츠	N	N	N	N		N	1532	2	2	0.13	20471017	13371	30.67	1534	1535	1527	1989	1071	1530	1531.00	0.61	0	-1122	1560	1544	1520	1504	1480	1533	1493	266	459	1000	1100	1	1	26580000	407	0.00	0.00	09	0.05	0.00	0.00	3098	20240327	-50.55	1490	20241216	2.82	3098	-50.55	20240327	1490	2.82	20241216	3150	-51.37	20240327	1490	2.82	20241216	0.00	N	357430	1000	265 억		163345	N	N	0	N	00	N
23	20241227	111244	57	100.00	KOSPI		리츠	N	N	N	N		N	1534	4	2	0.26	20100273	13129	30.12	1534	1535	1527	1989	1071	1530	1530.98	0.61	0	-1122	1560	1544	1520	1504	1480	1533	1493	266	459	1000	1100	1	1	26580000	408	0.00	0.00	09	0.05	0.00	0.00	3098	20240327	-50.48	1490	20241216	2.95	3098	-50.48	20240327	1490	2.95	20241216	3150	-51.30	20240327	1490	2.95	20241216	0.00	N	357430	1000	265 억		163345	N	N	0	N	00	N
24	20241227	101243	57	100.00	KOSPI		리츠	N	N	N	N		N	1534	4	2	0.26	10148724	6628	15.20	1534	1535	1527	1989	1071	1530	1531.19	0.61	0	-1026	1560	1544	1520	1504	1480	1533	1493	266	459	1000	1100	1	1	26580000	408	0.00	0.00	09	0.02	0.00	0.00	3098	20240327	-50.48	1490	20241216	2.95	3098	-50.48	20240327	1490	2.95	20241216	3150	-51.30	20240327	1490	2.95	20241216	0.00	N	357430	1000	265 억		163345	N	N	0	N	00	N
25	20241227	091249	57	100.00	KOSPI		리츠	N	N	N	N		N	1530	0	3	0.00	1551625	1014	2.33	1534	1534	1530	1989	1071	1530	1530.20	0.61	0	-273	1560	1544	1520	1504	1480	1533	1493	266	459	1000	1100	1	1	26580000	407	0.00	0.00	09	0.00	0.00	0.00	3098	20240327	-50.61	1490	20241216	2.68	3098	-50.61	20240327	1490	2.68	20241216	3150	-51.43	20240327	1490	2.68	20241216	0.00	N	357430	1000	265 억		163345	N	N	0	N	00	N
26	20241226	161238	57	100.00	KOSPI		리츠	N	N	N	N		N	1530	1	2	0.07	66367480	43595	185.12	1536	1536	1496	1987	1071	1529	1522.36	0.62	0	-1584	1551	1539	1522	1510	1493	1546	1517	266	458	1000	1100	1	1	26580000	407	0.00	0.00	09	0.16	0.00	0.00	3098	20240327	-50.61	1490	20241216	2.68	3098	-50.61	20240327	1490	2.68	20241216	3150	-51.43	20240327	1490	2.68	20241216	0.00	N	357430	1000	265 억		164482	N	N	0	N	00	N
27	20241226	151235	57	100.00	KOSPI		리츠	N	N	N	N		N	1529	0	3	0.00	65102371	42764	181.60	1536	1536	1496	1987	1071	1529	1522.36	0.62	0	-1569	1551	1539	1522	1510	1493	1546	1517	266	458	1000	1100	1	1	26580000	406	0.00	0.00	09	0.16	0.00	0.00	3098	20240327	-50.65	1490	20241216	2.62	3098	-50.65	20240327	1490	2.62	20241216	3150	-51.46	20240327	1490	2.62	20241216	0.00	N	357430	1000	265 억		164482	N	N	0	N	00	N
28	20241226	141233	57	100.00	KOSPI		리츠	N	N	N	N		N	1523	-6	5	-0.39	52913788	34776	147.68	1536	1536	1496	1987	1071	1529	1521.56	0.62	0	-951	1551	1539	1522	1510	1493	1546	1517	266	458	1000	1100	1	1	26580000	405	0.00	0.00	09	0.13	0.00	0.00	3098	20240327	-50.84	1490	20241216	2.21	3098	-50.84	20240327	1490	2.21	20241216	3150	-51.65	20240327	1490	2.21	20241216	0.00	N	357430	1000	265 억		164482	N	N	0	N	00	N
29	20241226	131235	57	100.00	KOSPI		리츠	N	N	N	N		N	1520	-9	5	-0.59	30915857	20313	86.26	1536	1536	1496	1987	1071	1529	1521.97	0.62	0	-139	1551	1539	1522	1510	1493	1546	1517	266	458	1000	1100	1	1	26580000	404	0.00	0.00	09	0.08	0.00	0.00	3098	20240327	-50.94	1490	20241216	2.01	3098	-50.94	20240327	1490	2.01	20241216	3150	-51.75	20240327	1490	2.01	20241216	0.00	N	357430	1000	265 억		164482	N	N	0	N	00	N
30	20241226	121232	57	100.00	KOSPI		리츠	N	N	N	N		N	1519	-10	5	-0.65	30406518	19978	84.84	1536	1536	1496	1987	1071	1529	1522.00	0.62	0	-54	1551	1539	1522	1510	1493	1546	1517	266	458	1000	1100	1	1	26580000	404	0.00	0.00	09	0.08	0.00	0.00	3098	20240327	-50.97	1490	20241216	1.95	3098	-50.97	20240327	1490	1.95	20241216	3150	-51.78	20240327	1490	1.95	20241216	0.00	N	357430	1000	265 억		164482	N	N	0	N	00	N
31	20241226	111231	57	100.00	KOSPI		리츠	N	N	N	N		N	1525	-4	5	-0.26	12391807	8121	34.49	1536	1536	1496	1987	1071	1529	1525.90	0.62	0	-610	1551	1539	1522	1510	1493	1546	1517	266	458	1000	1100	1	1	26580000	405	0.00	0.00	09	0.03	0.00	0.00	3098	20240327	-50.77	1490	20241216	2.35	3098	-50.77	20240327	1490	2.35	20241216	3150	-51.59	20240327	1490	2.35	20241216	0.00	N	357430	1000	265 억		164482	N	N	0	N	00	N
32	20241226	101234	57	100.00	KOSPI		리츠	N	N	N	N		N	1529	0	3	0.00	4235949	2786	11.83	1536	1536	1496	1987	1071	1529	1520.44	0.62	0	-155	1551	1539	1522	1510	1493	1546	1517	266	458	1000	1100	1	1	26580000	406	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-50.65	1490	20241216	2.62	3098	-50.65	20240327	1490	2.62	20241216	3150	-51.46	20240327	1490	2.62	20241216	0.00	N	357430	1000	265 억		164482	N	N	0	N	00	N
33	20241226	091233	57	100.00	KOSPI		리츠	N	N	N	N		N	1522	-7	5	-0.46	1292421	859	3.65	1536	1536	1496	1987	1071	1529	1504.56	0.62	0	-9	1551	1539	1522	1510	1493	1546	1517	266	458	1000	1100	1	1	26580000	405	0.00	0.00	09	0.00	0.00	0.00	3098	20240327	-50.87	1490	20241216	2.15	3098	-50.87	20240327	1490	2.15	20241216	3150	-51.68	20240327	1490	2.15	20241216	0.00	N	357430	1000	265 억		164482	N	N	0	N	00	N
34	20241224	161233	57	100.00	KOSPI		리츠	N	N	N	N		N	1529	4	2	0.26	35902813	23529	93.34	1505	1534	1505	1982	1068	1525	1525.90	0.62	0	162	1545	1534	1519	1508	1493	1527	1501	266	457	1000	1090	1	1	26580000	406	0.00	0.00	09	0.09	0.00	0.00	3098	20240327	-50.65	1490	20241216	2.62	3098	-50.65	20240327	1490	2.62	20241216	3150	-51.46	20240327	1490	2.62	20241216	0.00	N	357430	1000	265 억		163873	N	N	0	N	00	N
35	20241224	151233	57	100.00	KOSPI		리츠	N	N	N	N		N	1527	2	2	0.13	35226281	23086	91.58	1505	1534	1505	1982	1068	1525	1525.87	0.62	0	71	1545	1534	1519	1508	1493	1527	1501	266	457	1000	1090	1	1	26580000	406	0.00	0.00	09	0.09	0.00	0.00	3098	20240327	-50.71	1490	20241216	2.48	3098	-50.71	20240327	1490	2.48	20241216	3150	-51.52	20240327	1490	2.48	20241216	0.00	N	357430	1000	265 억		163873	N	N	0	N	00	N
36	20241224	141230	57	100.00	KOSPI		리츠	N	N	N	N		N	1526	1	2	0.07	32059426	21015	83.36	1505	1534	1505	1982	1068	1525	1525.55	0.62	0	143	1545	1534	1519	1508	1493	1527	1501	266	457	1000	1090	1	1	26580000	406	0.00	0.00	09	0.08	0.00	0.00	3098	20240327	-50.74	1490	20241216	2.42	3098	-50.74	20240327	1490	2.42	20241216	3150	-51.56	20240327	1490	2.42	20241216	0.00	N	357430	1000	265 억		163873	N	N	0	N	00	N
37	20241224	131231	57	100.00	KOSPI		리츠	N	N	N	N		N	1524	-1	5	-0.07	30598479	20057	79.56	1505	1534	1505	1982	1068	1525	1525.58	0.62	0	-36	1545	1534	1519	1508	1493	1527	1501	266	457	1000	1090	1	1	26580000	405	0.00	0.00	09	0.08	0.00	0.00	3098	20240327	-50.81	1490	20241216	2.28	3098	-50.81	20240327	1490	2.28	20241216	3150	-51.62	20240327	1490	2.28	20241216	0.00	N	357430	1000	265 억		163873	N	N	0	N	00	N
38	20241224	121233	57	100.00	KOSPI		리츠	N	N	N	N		N	1524	-1	5	-0.07	26009654	17046	67.62	1505	1534	1505	1982	1068	1525	1525.85	0.62	0	39	1545	1534	1519	1508	1493	1527	1501	266	457	1000	1090	1	1	26580000	405	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-50.81	1490	20241216	2.28	3098	-50.81	20240327	1490	2.28	20241216	3150	-51.62	20240327	1490	2.28	20241216	0.00	N	357430	1000	265 억		163873	N	N	0	N	00	N
39	20241224	111233	57	100.00	KOSPI		리츠	N	N	N	N		N	1527	2	2	0.13	19094981	12510	49.63	1505	1534	1505	1982	1068	1525	1526.38	0.62	0	-88	1545	1534	1519	1508	1493	1527	1501	266	457	1000	1090	1	1	26580000	406	0.00	0.00	09	0.05	0.00	0.00	3098	20240327	-50.71	1490	20241216	2.48	3098	-50.71	20240327	1490	2.48	20241216	3150	-51.52	20240327	1490	2.48	20241216	0.00	N	357430	1000	265 억		163873	N	N	0	N	00	N
40	20241224	101231	57	100.00	KOSPI		리츠	N	N	N	N		N	1528	3	2	0.20	14366282	9418	37.36	1505	1534	1505	1982	1068	1525	1525.41	0.62	0	-104	1545	1534	1519	1508	1493	1527	1501	266	457	1000	1090	1	1	26580000	406	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-50.68	1490	20241216	2.55	3098	-50.68	20240327	1490	2.55	20241216	3150	-51.49	20240327	1490	2.55	20241216	0.00	N	357430	1000	265 억		163873	N	N	0	N	00	N
41	20241224	091238	57	100.00	KOSPI		리츠	N	N	N	N		N	1509	-16	5	-1.05	1320409	877	3.48	1505	1510	1505	1982	1068	1525	1505.60	0.62	0	333	1545	1534	1519	1508	1493	1527	1501	266	457	1000	1090	1	1	26580000	401	0.00	0.00	09	0.00	0.00	0.00	3098	20240327	-51.29	1490	20241216	1.28	3098	-51.29	20240327	1490	1.28	20241216	3150	-52.10	20240327	1490	1.28	20241216	0.00	N	357430	1000	265 억		163873	N	N	0	N	00	N
42	20241223	161223	57	100.00	KOSPI		리츠	N	N	N	N		N	1525	5	2	0.33	38176040	25169	70.13	1530	1530	1504	1976	1064	1520	1516.79	0.62	0	-83	1563	1541	1526	1504	1489	1534	1497	266	456	1000	1090	1	1	26580000	405	0.00	0.00	09	0.09	0.00	0.00	3098	20240327	-50.77	1490	20241216	2.35	3098	-50.77	20240327	1490	2.35	20241216	3150	-51.59	20240327	1490	2.35	20241216	0.00	N	357430	1000	265 억		163659	N	N	0	N	00	N
43	20241223	151226	57	100.00	KOSPI		리츠	N	N	N	N		N	1526	6	2	0.39	36224571	23890	66.57	1530	1530	1504	1976	1064	1520	1516.31	0.62	0	181	1563	1541	1526	1504	1489	1534	1497	266	456	1000	1090	1	1	26580000	406	0.00	0.00	09	0.09	0.00	0.00	3098	20240327	-50.74	1490	20241216	2.42	3098	-50.74	20240327	1490	2.42	20241216	3150	-51.56	20240327	1490	2.42	20241216	0.00	N	357430	1000	265 억		163659	N	N	0	N	00	N
44	20241223	141223	57	100.00	KOSPI		리츠	N	N	N	N		N	1524	4	2	0.26	29431744	19431	54.14	1530	1530	1504	1976	1064	1520	1514.68	0.62	0	235	1563	1541	1526	1504	1489	1534	1497	266	456	1000	1090	1	1	26580000	405	0.00	0.00	09	0.07	0.00	0.00	3098	20240327	-50.81	1490	20241216	2.28	3098	-50.81	20240327	1490	2.28	20241216	3150	-51.62	20240327	1490	2.28	20241216	0.00	N	357430	1000	265 억		163659	N	N	0	N	00	N
45	20241223	131222	57	100.00	KOSPI		리츠	N	N	N	N		N	1523	3	2	0.20	23522082	15557	43.35	1530	1530	1504	1976	1064	1520	1511.99	0.62	0	381	1563	1541	1526	1504	1489	1534	1497	266	456	1000	1090	1	1	26580000	405	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-50.84	1490	20241216	2.21	3098	-50.84	20240327	1490	2.21	20241216	3150	-51.65	20240327	1490	2.21	20241216	0.00	N	357430	1000	265 억		163659	N	N	0	N	00	N
46	20241223	121226	57	100.00	KOSPI		리츠	N	N	N	N		N	1520	0	3	0.00	23159636	15319	42.69	1530	1530	1504	1976	1064	1520	1511.82	0.62	0	432	1563	1541	1526	1504	1489	1534	1497	266	456	1000	1090	1	1	26580000	404	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-50.94	1490	20241216	2.01	3098	-50.94	20240327	1490	2.01	20241216	3150	-51.75	20240327	1490	2.01	20241216	0.00	N	357430	1000	265 억		163659	N	N	0	N	00	N
47	20241223	111221	57	100.00	KOSPI		리츠	N	N	N	N		N	1512	-8	5	-0.53	18664689	12359	34.44	1530	1530	1504	1976	1064	1520	1510.21	0.62	0	569	1563	1541	1526	1504	1489	1534	1497	266	456	1000	1090	1	1	26580000	402	0.00	0.00	09	0.05	0.00	0.00	3098	20240327	-51.19	1490	20241216	1.48	3098	-51.19	20240327	1490	1.48	20241216	3150	-52.00	20240327	1490	1.48	20241216	0.00	N	357430	1000	265 억		163659	N	N	0	N	00	N
48	20241223	101215	57	100.00	KOSPI		리츠	N	N	N	N		N	1505	-15	5	-0.99	13316773	8819	24.57	1530	1530	1504	1976	1064	1520	1510.01	0.62	0	626	1563	1541	1526	1504	1489	1534	1497	266	456	1000	1090	1	1	26580000	400	0.00	0.00	09	0.03	0.00	0.00	3098	20240327	-51.42	1490	20241216	1.01	3098	-51.42	20240327	1490	1.01	20241216	3150	-52.22	20240327	1490	1.01	20241216	0.00	N	357430	1000	265 억		163659	N	N	0	N	00	N
49	20241223	091220	57	100.00	KOSPI		리츠	N	N	N	N		N	1518	-2	5	-0.13	2459521	1618	4.51	1530	1530	1518	1976	1064	1520	1520.10	0.62	0	-14	1563	1541	1526	1504	1489	1534	1497	266	456	1000	1090	1	1	26580000	403	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-51.00	1490	20241216	1.88	3098	-51.00	20240327	1490	1.88	20241216	3150	-51.81	20240327	1490	1.88	20241216	0.00	N	357430	1000	265 억		163659	N	N	0	N	00	N
50	20241220	161215	57	100.00	KOSPI		리츠	N	N	N	N		N	1520	-17	5	-1.11	54457023	35887	123.36	1548	1548	1511	1998	1076	1537	1517.46	0.63	0	-4847	1608	1572	1534	1498	1460	1553	1479	266	461	1000	1100	1	1	26580000	404	0.00	0.00	09	0.14	0.00	0.00	3098	20240327	-50.94	1490	20241216	2.01	3098	-50.94	20240327	1490	2.01	20241216	3150	-51.75	20240327	1490	2.01	20241216	0.00	N	357430	1000	265 억		168407	N	N	0	N	00	N
51	20241220	151219	57	100.00	KOSPI		리츠	N	N	N	N		N	1517	-20	5	-1.30	46961654	30938	106.35	1548	1548	1511	1998	1076	1537	1517.93	0.63	0	-4745	1608	1572	1534	1498	1460	1553	1479	266	461	1000	1100	1	1	26580000	403	0.00	0.00	09	0.12	0.00	0.00	3098	20240327	-51.03	1490	20241216	1.81	3098	-51.03	20240327	1490	1.81	20241216	3150	-51.84	20240327	1490	1.81	20241216	0.00	N	357430	1000	265 억		168407	N	N	0	N	00	N
52	20241220	141216	57	100.00	KOSPI		리츠	N	N	N	N		N	1517	-20	5	-1.30	44795245	29509	101.44	1548	1548	1511	1998	1076	1537	1518.02	0.63	0	-4317	1608	1572	1534	1498	1460	1553	1479	266	461	1000	1100	1	1	26580000	403	0.00	0.00	09	0.11	0.00	0.00	3098	20240327	-51.03	1490	20241216	1.81	3098	-51.03	20240327	1490	1.81	20241216	3150	-51.84	20240327	1490	1.81	20241216	0.00	N	357430	1000	265 억		168407	N	N	0	N	00	N
53	20241220	131215	57	100.00	KOSPI		리츠	N	N	N	N		N	1521	-16	5	-1.04	32046190	21117	72.59	1548	1548	1511	1998	1076	1537	1517.55	0.63	0	-3594	1608	1572	1534	1498	1460	1553	1479	266	461	1000	1100	1	1	26580000	404	0.00	0.00	09	0.08	0.00	0.00	3098	20240327	-50.90	1490	20241216	2.08	3098	-50.90	20240327	1490	2.08	20241216	3150	-51.71	20240327	1490	2.08	20241216	0.00	N	357430	1000	265 억		168407	N	N	0	N	00	N
54	20241220	121214	57	100.00	KOSPI		리츠	N	N	N	N		N	1519	-18	5	-1.17	31120069	20508	70.50	1548	1548	1511	1998	1076	1537	1517.46	0.63	0	-3403	1608	1572	1534	1498	1460	1553	1479	266	461	1000	1100	1	1	26580000	404	0.00	0.00	09	0.08	0.00	0.00	3098	20240327	-50.97	1490	20241216	1.95	3098	-50.97	20240327	1490	1.95	20241216	3150	-51.78	20240327	1490	1.95	20241216	0.00	N	357430	1000	265 억		168407	N	N	0	N	00	N
55	20241220	111214	57	100.00	KOSPI		리츠	N	N	N	N		N	1515	-22	5	-1.43	22540523	14845	51.03	1548	1548	1511	1998	1076	1537	1518.39	0.63	0	-2010	1608	1572	1534	1498	1460	1553	1479	266	461	1000	1100	1	1	26580000	403	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-51.10	1490	20241216	1.68	3098	-51.10	20240327	1490	1.68	20241216	3150	-51.90	20240327	1490	1.68	20241216	0.00	N	357430	1000	265 억		168407	N	N	0	N	00	N
56	20241220	101215	57	100.00	KOSPI		리츠	N	N	N	N		N	1517	-20	5	-1.30	6018666	3955	13.60	1548	1548	1511	1998	1076	1537	1521.79	0.63	0	-656	1608	1572	1534	1498	1460	1553	1479	266	461	1000	1100	1	1	26580000	403	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-51.03	1490	20241216	1.81	3098	-51.03	20240327	1490	1.81	20241216	3150	-51.84	20240327	1490	1.81	20241216	0.00	N	357430	1000	265 억		168407	N	N	0	N	00	N
57	20241220	091216	57	100.00	KOSPI		리츠	N	N	N	N		N	1523	-14	5	-0.91	1730300	1128	3.88	1548	1548	1523	1998	1076	1537	1533.95	0.63	0	-787	1608	1572	1534	1498	1460	1553	1479	266	461	1000	1100	1	1	26580000	405	0.00	0.00	09	0.00	0.00	0.00	3098	20240327	-50.84	1490	20241216	2.21	3098	-50.84	20240327	1490	2.21	20241216	3150	-51.65	20240327	1490	2.21	20241216	0.00	N	357430	1000	265 억		168407	N	N	0	N	00	N
58	20241219	161211	57	100.00	KOSPI		리츠	N	N	N	N		N	1537	-33	5	-2.10	44537403	29091	26.48	1570	1570	1496	2040	1099	1570	1530.97	0.65	0	-3770	1634	1601	1552	1519	1470	1618	1536	266	470	1000	1130	1	1	26580000	409	0.00	0.00	09	0.11	0.00	0.00	3098	20240327	-50.39	1490	20241216	3.15	3098	-50.39	20240327	1490	3.15	20241216	3150	-51.21	20240327	1490	3.15	20241216	0.00	N	357430	1000	265 억		172230	N	N	0	N	00	N
59	20241219	151209	57	100.00	KOSPI		리츠	N	N	N	N		N	1537	-33	5	-2.10	44163912	28848	26.26	1570	1570	1496	2040	1099	1570	1530.92	0.65	0	-3760	1634	1601	1552	1519	1470	1618	1536	266	470	1000	1130	1	1	26580000	409	0.00	0.00	09	0.11	0.00	0.00	3098	20240327	-50.39	1490	20241216	3.15	3098	-50.39	20240327	1490	3.15	20241216	3150	-51.21	20240327	1490	3.15	20241216	0.00	N	357430	1000	265 억		172230	N	N	0	N	00	N
60	20241219	141211	57	100.00	KOSPI		리츠	N	N	N	N		N	1534	-36	5	-2.29	26792831	17535	15.96	1570	1570	1496	2040	1099	1570	1527.96	0.65	0	-1778	1634	1601	1552	1519	1470	1618	1536	266	470	1000	1130	1	1	26580000	408	0.00	0.00	09	0.07	0.00	0.00	3098	20240327	-50.48	1490	20241216	2.95	3098	-50.48	20240327	1490	2.95	20241216	3150	-51.30	20240327	1490	2.95	20241216	0.00	N	357430	1000	265 억		172230	N	N	0	N	00	N
61	20241219	131211	57	100.00	KOSPI		리츠	N	N	N	N		N	1530	-40	5	-2.55	23892059	15640	14.23	1570	1570	1496	2040	1099	1570	1527.63	0.65	0	-1700	1634	1601	1552	1519	1470	1618	1536	266	470	1000	1130	1	1	26580000	407	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-50.61	1490	20241216	2.68	3098	-50.61	20240327	1490	2.68	20241216	3150	-51.43	20240327	1490	2.68	20241216	0.00	N	357430	1000	265 억		172230	N	N	0	N	00	N
62	20241219	121213	57	100.00	KOSPI		리츠	N	N	N	N		N	1530	-40	5	-2.55	22438673	14690	13.37	1570	1570	1496	2040	1099	1570	1527.48	0.65	0	-1586	1634	1601	1552	1519	1470	1618	1536	266	470	1000	1130	1	1	26580000	407	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-50.61	1490	20241216	2.68	3098	-50.61	20240327	1490	2.68	20241216	3150	-51.43	20240327	1490	2.68	20241216	0.00	N	357430	1000	265 억		172230	N	N	0	N	00	N
63	20241219	111209	57	100.00	KOSPI		리츠	N	N	N	N		N	1529	-41	5	-2.61	19704547	12902	11.74	1570	1570	1496	2040	1099	1570	1527.25	0.65	0	-106	1634	1601	1552	1519	1470	1618	1536	266	470	1000	1130	1	1	26580000	406	0.00	0.00	09	0.05	0.00	0.00	3098	20240327	-50.65	1490	20241216	2.62	3098	-50.65	20240327	1490	2.62	20241216	3150	-51.46	20240327	1490	2.62	20241216	0.00	N	357430	1000	265 억		172230	N	N	0	N	00	N
64	20241219	101202	57	100.00	KOSPI		리츠	N	N	N	N		N	1529	-41	5	-2.61	14660803	9602	8.74	1570	1570	1496	2040	1099	1570	1526.85	0.65	0	-106	1634	1601	1552	1519	1470	1618	1536	266	470	1000	1130	1	1	26580000	406	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-50.65	1490	20241216	2.62	3098	-50.65	20240327	1490	2.62	20241216	3150	-51.46	20240327	1490	2.62	20241216	0.00	N	357430	1000	265 억		172230	N	N	0	N	00	N
65	20241219	091213	57	100.00	KOSPI		리츠	N	N	N	N		N	1548	-22	5	-1.40	1151550	744	0.68	1570	1570	1530	2040	1099	1570	1547.78	0.65	0	638	1634	1601	1552	1519	1470	1618	1536	266	470	1000	1130	1	1	26580000	411	0.00	0.00	09	0.00	0.00	0.00	3098	20240327	-50.03	1490	20241216	3.89	3098	-50.03	20240327	1490	3.89	20241216	3150	-50.86	20240327	1490	3.89	20241216	0.00	N	357430	1000	265 억		172230	N	N	0	N	00	N
66	20241218	161206	57	100.00	KOSPI		리츠	N	N	N	N		N	1570	67	2	4.46	168974037	109874	365.30	1505	1585	1503	1953	1053	1503	1537.89	0.62	0	7971	1512	1507	1499	1494	1486	1510	1497	266	450	1000	1080	1	1	26580000	417	0.00	0.00	09	0.41	0.00	0.00	3098	20240327	-49.32	1490	20241216	5.37	3098	-49.32	20240327	1490	5.37	20241216	3150	-50.16	20240327	1490	5.37	20241216	0.00	N	357430	1000	265 억		164226	N	N	0	N	00	N
67	20241218	151211	57	100.00	KOSPI		리츠	N	N	N	N		N	1567	64	2	4.26	164045941	106734	354.86	1505	1585	1503	1953	1053	1503	1536.96	0.62	0	8131	1512	1507	1499	1494	1486	1510	1497	266	450	1000	1080	1	1	26580000	417	0.00	0.00	09	0.40	0.00	0.00	3098	20240327	-49.42	1490	20241216	5.17	3098	-49.42	20240327	1490	5.17	20241216	3150	-50.25	20240327	1490	5.17	20241216	0.00	N	357430	1000	265 억		164226	N	N	0	N	00	N
68	20241218	141206	57	100.00	KOSPI		리츠	N	N	N	N		N	1514	11	2	0.73	51599399	34228	113.80	1505	1514	1503	1953	1053	1503	1507.52	0.62	0	3196	1512	1507	1499	1494	1486	1510	1497	266	450	1000	1080	1	1	26580000	402	0.00	0.00	09	0.13	0.00	0.00	3098	20240327	-51.13	1490	20241216	1.61	3098	-51.13	20240327	1490	1.61	20241216	3150	-51.94	20240327	1490	1.61	20241216	0.00	N	357430	1000	265 억		164226	N	N	0	N	00	N
69	20241218	131210	57	100.00	KOSPI		리츠	N	N	N	N		N	1511	8	2	0.53	43956085	29174	96.99	1505	1511	1503	1953	1053	1503	1506.69	0.62	0	1831	1512	1507	1499	1494	1486	1510	1497	266	450	1000	1080	1	1	26580000	402	0.00	0.00	09	0.11	0.00	0.00	3098	20240327	-51.23	1490	20241216	1.41	3098	-51.23	20240327	1490	1.41	20241216	3150	-52.03	20240327	1490	1.41	20241216	0.00	N	357430	1000	265 억		164226	N	N	0	N	00	N
70	20241218	121201	57	100.00	KOSPI		리츠	N	N	N	N		N	1510	7	2	0.47	38316285	25439	84.58	1505	1510	1503	1953	1053	1503	1506.20	0.62	0	606	1512	1507	1499	1494	1486	1510	1497	266	450	1000	1080	1	1	26580000	401	0.00	0.00	09	0.10	0.00	0.00	3098	20240327	-51.26	1490	20241216	1.34	3098	-51.26	20240327	1490	1.34	20241216	3150	-52.06	20240327	1490	1.34	20241216	0.00	N	357430	1000	265 억		164226	N	N	0	N	00	N
71	20241218	111201	57	100.00	KOSPI		리츠	N	N	N	N		N	1509	6	2	0.40	35926521	23856	79.31	1505	1509	1503	1953	1053	1503	1505.97	0.62	0	475	1512	1507	1499	1494	1486	1510	1497	266	450	1000	1080	1	1	26580000	401	0.00	0.00	09	0.09	0.00	0.00	3098	20240327	-51.29	1490	20241216	1.28	3098	-51.29	20240327	1490	1.28	20241216	3150	-52.10	20240327	1490	1.28	20241216	0.00	N	357430	1000	265 억		164226	N	N	0	N	00	N
72	20241218	101208	57	100.00	KOSPI		리츠	N	N	N	N		N	1507	4	2	0.27	30310122	20133	66.94	1505	1508	1503	1953	1053	1503	1505.49	0.62	0	182	1512	1507	1499	1494	1486	1510	1497	266	450	1000	1080	1	1	26580000	401	0.00	0.00	09	0.08	0.00	0.00	3098	20240327	-51.36	1490	20241216	1.14	3098	-51.36	20240327	1490	1.14	20241216	3150	-52.16	20240327	1490	1.14	20241216	0.00	N	357430	1000	265 억		164226	N	N	0	N	00	N
73	20241218	091213	57	100.00	KOSPI		리츠	N	N	N	N		N	1505	2	2	0.13	40611	27	0.09	1505	1505	1503	1953	1053	1503	1504.11	0.62	0	-12	1512	1507	1499	1494	1486	1510	1497	266	450	1000	1080	1	1	26580000	400	0.00	0.00	09	0.00	0.00	0.00	3098	20240327	-51.42	1490	20241216	1.01	3098	-51.42	20240327	1490	1.01	20241216	3150	-52.22	20240327	1490	1.01	20241216	0.00	N	357430	1000	265 억		164226	N	N	0	N	00	N
74	20241217	161204	57	100.00	KOSPI		리츠	N	N	N	N		N	1503	8	2	0.54	45085752	30078	46.46	1497	1504	1491	1943	1047	1495	1498.96	0.63	0	-3968	1535	1514	1502	1481	1469	1509	1476	266	448	1000	1070	1	1	26580000	399	0.00	0.00	09	0.11	0.00	0.00	3098	20240327	-51.48	1490	20241216	0.87	3098	-51.48	20240327	1490	0.87	20241216	3150	-52.29	20240327	1490	0.87	20241216	0.00	N	357430	1000	265 억		168194	N	N	0	N	00	N
75	20241217	151208	57	100.00	KOSPI		리츠	N	N	N	N		N	1499	4	2	0.27	44219662	29501	45.57	1497	1504	1491	1943	1047	1495	1498.92	0.63	0	-4229	1535	1514	1502	1481	1469	1509	1476	266	448	1000	1070	1	1	26580000	398	0.00	0.00	09	0.11	0.00	0.00	3098	20240327	-51.61	1490	20241216	0.60	3098	-51.61	20240327	1490	0.60	20241216	3150	-52.41	20240327	1490	0.60	20241216	0.00	N	357430	1000	265 억		168194	N	N	0	N	00	N
76	20241217	141200	57	100.00	KOSPI		리츠	N	N	N	N		N	1497	2	2	0.13	43583804	29077	44.92	1497	1504	1491	1943	1047	1495	1498.91	0.63	0	-4327	1535	1514	1502	1481	1469	1509	1476	266	448	1000	1070	1	1	26580000	398	0.00	0.00	09	0.11	0.00	0.00	3098	20240327	-51.68	1490	20241216	0.47	3098	-51.68	20240327	1490	0.47	20241216	3150	-52.48	20240327	1490	0.47	20241216	0.00	N	357430	1000	265 억		168194	N	N	0	N	00	N
77	20241217	131155	57	100.00	KOSPI		리츠	N	N	N	N		N	1503	8	2	0.54	35670399	23801	36.77	1497	1504	1491	1943	1047	1495	1498.69	0.63	0	-3353	1535	1514	1502	1481	1469	1509	1476	266	448	1000	1070	1	1	26580000	399	0.00	0.00	09	0.09	0.00	0.00	3098	20240327	-51.48	1490	20241216	0.87	3098	-51.48	20240327	1490	0.87	20241216	3150	-52.29	20240327	1490	0.87	20241216	0.00	N	357430	1000	265 억		168194	N	N	0	N	00	N
78	20241217	121123	57	100.00	KOSPI		리츠	N	N	N	N		N	1499	4	2	0.27	35533697	23710	36.63	1497	1503	1491	1943	1047	1495	1498.68	0.63	0	-3353	1535	1514	1502	1481	1469	1509	1476	266	448	1000	1070	1	1	26580000	398	0.00	0.00	09	0.09	0.00	0.00	3098	20240327	-51.61	1490	20241216	0.60	3098	-51.61	20240327	1490	0.60	20241216	3150	-52.41	20240327	1490	0.60	20241216	0.00	N	357430	1000	265 억		168194	N	N	0	N	00	N
79	20241217	111144	57	100.00	KOSPI		리츠	N	N	N	N		N	1501	6	2	0.40	33016893	22030	34.03	1497	1503	1491	1943	1047	1495	1498.72	0.63	0	-3330	1535	1514	1502	1481	1469	1509	1476	266	448	1000	1070	1	1	26580000	399	0.00	0.00	09	0.08	0.00	0.00	3098	20240327	-51.55	1490	20241216	0.74	3098	-51.55	20240327	1490	0.74	20241216	3150	-52.35	20240327	1490	0.74	20241216	0.00	N	357430	1000	265 억		168194	N	N	0	N	00	N
80	20241217	101150	57	100.00	KOSPI		리츠	N	N	N	N		N	1499	4	2	0.27	18342690	12253	18.93	1497	1500	1491	1943	1047	1495	1497.00	0.63	0	-2242	1535	1514	1502	1481	1469	1509	1476	266	448	1000	1070	1	1	26580000	398	0.00	0.00	09	0.05	0.00	0.00	3098	20240327	-51.61	1490	20241216	0.60	3098	-51.61	20240327	1490	0.60	20241216	3150	-52.41	20240327	1490	0.60	20241216	0.00	N	357430	1000	265 억		168194	N	N	0	N	00	N
81	20241217	091206	57	100.00	KOSPI		리츠	N	N	N	N		N	1495	0	3	0.00	2246428	1503	2.32	1497	1497	1491	1943	1047	1495	1494.63	0.63	0	-451	1535	1514	1502	1481	1469	1509	1476	266	448	1000	1070	1	1	26580000	397	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-51.74	1490	20241216	0.34	3098	-51.74	20240327	1490	0.34	20241216	3150	-52.54	20240327	1490	0.34	20241216	0.00	N	357430	1000	265 억		168194	N	N	0	N	00	N
82	20241216	161156	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1495	-20	5	-1.32	96914939	64733	111.60	1499	1523	1490	1969	1061	1515	1497.15	0.65	0	-3931	1543	1529	1515	1501	1487	1536	1508	266	454	1000	1090	1	1	26580000	397	0.00	0.00	09	0.24	0.00	0.00	3098	20240327	-51.74	1490	20241216	0.34	3098	-51.74	20240327	1490	0.34	20241216	3150	-52.54	20240327	1490	0.34	20241216	0.00	N	357430	1000	265 억		172178	N	N	0	N	00	N
83	20241216	151206	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1495	-20	5	-1.32	96137679	64213	110.70	1499	1523	1490	1969	1061	1515	1497.17	0.65	0	-3931	1543	1529	1515	1501	1487	1536	1508	266	454	1000	1090	1	1	26580000	397	0.00	0.00	09	0.24	0.00	0.00	3098	20240327	-51.74	1490	20241216	0.34	3098	-51.74	20240327	1490	0.34	20241216	3150	-52.54	20240327	1490	0.34	20241216	0.00	N	357430	1000	265 억		172178	N	N	0	N	00	N
84	20241216	141204	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1499	-16	5	-1.06	50123849	33405	57.59	1499	1523	1495	1969	1061	1515	1500.49	0.65	0	-3857	1543	1529	1515	1501	1487	1536	1508	266	454	1000	1090	1	1	26580000	398	0.00	0.00	09	0.13	0.00	0.00	3098	20240327	-51.61	1495	20241216	0.27	3098	-51.61	20240327	1495	0.27	20241216	3150	-52.41	20240327	1495	0.27	20241216	0.00	N	357430	1000	265 억		172178	N	N	0	N	00	N
85	20241216	131205	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1497	-18	5	-1.19	42924162	28604	49.31	1499	1523	1495	1969	1061	1515	1500.63	0.65	0	-3845	1543	1529	1515	1501	1487	1536	1508	266	454	1000	1090	1	1	26580000	398	0.00	0.00	09	0.11	0.00	0.00	3098	20240327	-51.68	1495	20241216	0.13	3098	-51.68	20240327	1495	0.13	20241216	3150	-52.48	20240327	1495	0.13	20241216	0.00	N	357430	1000	265 억		172178	N	N	0	N	00	N
86	20241216	121204	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1500	-15	5	-0.99	40472285	26967	46.49	1499	1523	1495	1969	1061	1515	1500.81	0.65	0	-3845	1543	1529	1515	1501	1487	1536	1508	266	454	1000	1090	1	1	26580000	399	0.00	0.00	09	0.10	0.00	0.00	3098	20240327	-51.58	1495	20241216	0.33	3098	-51.58	20240327	1495	0.33	20241216	3150	-52.38	20240327	1495	0.33	20241216	0.00	N	357430	1000	265 억		172178	N	N	0	N	00	N
87	20241216	111203	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1497	-18	5	-1.19	36618382	24393	42.05	1499	1523	1495	1969	1061	1515	1501.18	0.65	0	-3796	1543	1529	1515	1501	1487	1536	1508	266	454	1000	1090	1	1	26580000	398	0.00	0.00	09	0.09	0.00	0.00	3098	20240327	-51.68	1495	20241216	0.13	3098	-51.68	20240327	1495	0.13	20241216	3150	-52.48	20240327	1495	0.13	20241216	0.00	N	357430	1000	265 억		172178	N	N	0	N	00	N
88	20241216	101205	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1506	-9	5	-0.59	16176628	10749	18.53	1499	1523	1495	1969	1061	1515	1504.94	0.65	0	-168	1543	1529	1515	1501	1487	1536	1508	266	454	1000	1090	1	1	26580000	400	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-51.39	1495	20241216	0.74	3098	-51.39	20240327	1495	0.74	20241216	3150	-52.19	20240327	1495	0.74	20241216	0.00	N	357430	1000	265 억		172178	N	N	0	N	00	N
89	20241216	091205	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1495	-20	5	-1.32	5877130	3928	6.77	1499	1511	1495	1969	1061	1515	1496.21	0.65	0	6	1543	1529	1515	1501	1487	1536	1508	266	454	1000	1090	1	1	26580000	397	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-51.74	1495	20241216	0.00	3098	-51.74	20240327	1495	0.00	20241216	3150	-52.54	20240327	1495	0.00	20241216	0.00	N	357430	1000	265 억		172178	N	N	0	N	00	N
90	20241213	161155	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1515	1	2	0.07	87798476	57997	31.19	1514	1529	1501	1968	1060	1514	1513.85	0.64	0	2112	1593	1553	1529	1489	1465	1541	1477	266	454	1000	1090	1	1	26580000	403	0.00	0.00	09	0.22	0.00	0.00	3098	20240327	-51.10	1501	20241213	0.93	3098	-51.10	20240327	1501	0.93	20241213	3150	-51.90	20240327	1501	0.93	20241213	0.00	N	357430	1000	265 억		170429	N	N	0	N	00	N
91	20241213	151202	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1518	4	2	0.26	86485816	57133	30.73	1514	1529	1501	1968	1060	1514	1513.76	0.64	0	2148	1593	1553	1529	1489	1465	1541	1477	266	454	1000	1090	1	1	26580000	403	0.00	0.00	09	0.21	0.00	0.00	3098	20240327	-51.00	1501	20241213	1.13	3098	-51.00	20240327	1501	1.13	20241213	3150	-51.81	20240327	1501	1.13	20241213	0.00	N	357430	1000	265 억		170429	N	N	0	N	00	N
92	20241213	141201	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1515	1	2	0.07	78922998	52144	28.05	1514	1529	1501	1968	1060	1514	1513.56	0.64	0	996	1593	1553	1529	1489	1465	1541	1477	266	454	1000	1090	1	1	26580000	403	0.00	0.00	09	0.20	0.00	0.00	3098	20240327	-51.10	1501	20241213	0.93	3098	-51.10	20240327	1501	0.93	20241213	3150	-51.90	20240327	1501	0.93	20241213	0.00	N	357430	1000	265 억		170429	N	N	0	N	00	N
93	20241213	131202	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1515	1	2	0.07	75540861	49912	26.84	1514	1529	1501	1968	1060	1514	1513.48	0.64	0	-144	1593	1553	1529	1489	1465	1541	1477	266	454	1000	1090	1	1	26580000	403	0.00	0.00	09	0.19	0.00	0.00	3098	20240327	-51.10	1501	20241213	0.93	3098	-51.10	20240327	1501	0.93	20241213	3150	-51.90	20240327	1501	0.93	20241213	0.00	N	357430	1000	265 억		170429	N	N	0	N	00	N
94	20241213	121201	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1516	2	2	0.13	47482910	31449	16.91	1514	1525	1501	1968	1060	1514	1509.84	0.64	0	-25	1593	1553	1529	1489	1465	1541	1477	266	454	1000	1090	1	1	26580000	403	0.00	0.00	09	0.12	0.00	0.00	3098	20240327	-51.07	1501	20241213	1.00	3098	-51.07	20240327	1501	1.00	20241213	3150	-51.87	20240327	1501	1.00	20241213	0.00	N	357430	1000	265 억		170429	N	N	0	N	00	N
95	20241213	111159	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1516	2	2	0.13	46557659	30839	16.59	1514	1520	1501	1968	1060	1514	1509.70	0.64	0	-209	1593	1553	1529	1489	1465	1541	1477	266	454	1000	1090	1	1	26580000	403	0.00	0.00	09	0.12	0.00	0.00	3098	20240327	-51.07	1501	20241213	1.00	3098	-51.07	20240327	1501	1.00	20241213	3150	-51.87	20240327	1501	1.00	20241213	0.00	N	357430	1000	265 억		170429	N	N	0	N	00	N
96	20241213	101152	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1511	-3	5	-0.20	34220703	22696	12.21	1514	1514	1501	1968	1060	1514	1507.79	0.64	0	-1009	1593	1553	1529	1489	1465	1541	1477	266	454	1000	1090	1	1	26580000	402	0.00	0.00	09	0.09	0.00	0.00	3098	20240327	-51.23	1501	20241213	0.67	3098	-51.23	20240327	1501	0.67	20241213	3150	-52.03	20240327	1501	0.67	20241213	0.00	N	357430	1000	265 억		170429	N	N	0	N	00	N
97	20241213	091154	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1511	-3	5	-0.20	2112021	1401	0.75	1514	1514	1501	1968	1060	1514	1507.51	0.64	0	-59	1593	1553	1529	1489	1465	1541	1477	266	454	1000	1090	1	1	26580000	402	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-51.23	1501	20241213	0.67	3098	-51.23	20240327	1501	0.67	20241213	3150	-52.03	20240327	1501	0.67	20241213	0.00	N	357430	1000	265 억		170429	N	N	0	N	00	N
98	20241212	161200	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1514	-31	5	-2.01	285228632	185929	262.83	1550	1569	1505	2005	1082	1545	1534.07	0.61	0	7130	1581	1563	1554	1536	1527	1558	1531	266	460	1000	1110	1	1	26580000	402	0.00	0.00	09	0.70	0.00	0.00	3098	20240327	-51.13	1505	20241212	0.60	3098	-51.13	20240327	1505	0.60	20241212	3150	-51.94	20240327	1505	0.60	20241212	0.00	N	357430	1000	265 억		163153	N	N	0	N	00	N
99	20241212	151153	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1511	-34	5	-2.20	269618296	175568	248.18	1550	1569	1509	2005	1082	1545	1535.69	0.61	0	6247	1581	1563	1554	1536	1527	1558	1531	266	460	1000	1110	1	1	26580000	402	0.00	0.00	09	0.66	0.00	0.00	3098	20240327	-51.23	1509	20241212	0.13	3098	-51.23	20240327	1509	0.13	20241212	3150	-52.03	20240327	1509	0.13	20241212	0.00	N	357430	1000	265 억		163153	N	N	0	N	00	N
100	20241212	141151	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1511	-34	5	-2.20	224672270	145822	206.13	1550	1569	1511	2005	1082	1545	1540.73	0.61	0	5547	1581	1563	1554	1536	1527	1558	1531	266	460	1000	1110	1	1	26580000	402	0.00	0.00	09	0.55	0.00	0.00	3098	20240327	-51.23	1511	20241212	0.00	3098	-51.23	20240327	1511	0.00	20241212	3150	-52.03	20240327	1511	0.00	20241212	0.00	N	357430	1000	265 억		163153	N	N	0	N	00	N
101	20241212	131139	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1517	-28	5	-1.81	177476456	114646	162.06	1550	1569	1517	2005	1082	1545	1548.04	0.61	0	3974	1581	1563	1554	1536	1527	1558	1531	266	460	1000	1110	1	1	26580000	403	0.00	0.00	09	0.43	0.00	0.00	3098	20240327	-51.03	1517	20241212	0.00	3098	-51.03	20240327	1517	0.00	20241212	3150	-51.84	20240327	1517	0.00	20241212	0.00	N	357430	1000	265 억		163153	N	N	0	N	00	N
102	20241212	121133	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1523	-22	5	-1.42	147350251	94844	134.07	1550	1569	1523	2005	1082	1545	1553.61	0.61	0	2171	1581	1563	1554	1536	1527	1558	1531	266	460	1000	1110	1	1	26580000	405	0.00	0.00	09	0.36	0.00	0.00	3098	20240327	-50.84	1523	20241212	0.00	3098	-50.84	20240327	1523	0.00	20241212	3150	-51.65	20240327	1523	0.00	20241212	0.00	N	357430	1000	265 억		163153	N	N	0	N	00	N
103	20241212	111144	57	100.00	KOSPI		리츠	N	N	N	N		N	1542	-3	5	-0.19	117077090	75094	106.15	1550	1569	1542	2005	1082	1545	1559.07	0.61	0	2660	1581	1563	1554	1536	1527	1558	1531	266	460	1000	1110	1	1	26580000	410	0.00	0.00	09	0.28	0.00	0.00	3098	20240327	-50.23	1540	20241210	0.13	3098	-50.23	20240327	1540	0.13	20241210	3150	-51.05	20240327	1540	0.13	20241210	0.00	N	357430	1000	265 억		163153	N	N	0	N	00	N
104	20241212	101142	57	100.00	KOSPI		리츠	N	N	N	N		N	1566	21	2	1.36	30638884	19654	27.78	1550	1568	1542	2005	1082	1545	1558.91	0.61	0	-349	1581	1563	1554	1536	1527	1558	1531	266	460	1000	1110	1	1	26580000	416	0.00	0.00	09	0.07	0.00	0.00	3098	20240327	-49.45	1540	20241210	1.69	3098	-49.45	20240327	1540	1.69	20241210	3150	-50.29	20240327	1540	1.69	20241210	0.00	N	357430	1000	265 억		163153	N	N	0	N	00	N
105	20241212	091153	57	100.00	KOSPI		리츠	N	N	N	N		N	1545	0	3	0.00	3090173	2001	2.83	1550	1550	1542	2005	1082	1545	1544.31	0.61	0	-84	1581	1563	1554	1536	1527	1558	1531	266	460	1000	1110	1	1	26580000	411	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-50.13	1540	20241210	0.32	3098	-50.13	20240327	1540	0.32	20241210	3150	-50.95	20240327	1540	0.32	20241210	0.00	N	357430	1000	265 억		163153	N	N	0	N	00	N
106	20241211	161146	57	100.00	KOSPI		리츠	N	N	N	N		N	1545	-23	5	-1.47	110069990	70742	83.40	1568	1572	1545	2035	1098	1568	1555.94	0.61	0	-1172	1589	1578	1559	1548	1529	1584	1554	266	467	1000	1120	1	1	26580000	411	0.00	0.00	09	0.27	0.00	0.00	3098	20240327	-50.13	1540	20241210	0.32	3098	-50.13	20240327	1540	0.32	20241210	3150	-50.95	20240327	1540	0.32	20241210	0.00	N	357430	1000	265 억		163334	N	N	0	N	00	N
107	20241211	151108	57	100.00	KOSPI		리츠	N	N	N	N		N	1549	-19	5	-1.21	98964891	63564	74.93	1568	1572	1547	2035	1098	1568	1556.93	0.61	0	-997	1589	1578	1559	1548	1529	1584	1554	266	467	1000	1120	1	1	26580000	412	0.00	0.00	09	0.24	0.00	0.00	3098	20240327	-50.00	1540	20241210	0.58	3098	-50.00	20240327	1540	0.58	20241210	3150	-50.83	20240327	1540	0.58	20241210	0.00	N	357430	1000	265 억		163334	N	N	0	N	00	N
108	20241211	141154	57	100.00	KOSPI		리츠	N	N	N	N		N	1555	-13	5	-0.83	68586511	43983	51.85	1568	1572	1552	2035	1098	1568	1559.39	0.61	0	-1912	1589	1578	1559	1548	1529	1584	1554	266	467	1000	1120	1	1	26580000	413	0.00	0.00	09	0.17	0.00	0.00	3098	20240327	-49.81	1540	20241210	0.97	3098	-49.81	20240327	1540	0.97	20241210	3150	-50.63	20240327	1540	0.97	20241210	0.00	N	357430	1000	265 억		163334	N	N	0	N	00	N
109	20241211	131156	57	100.00	KOSPI		리츠	N	N	N	N		N	1564	-4	5	-0.26	42664098	27339	32.23	1568	1572	1552	2035	1098	1568	1560.56	0.61	0	3968	1589	1578	1559	1548	1529	1584	1554	266	467	1000	1120	1	1	26580000	416	0.00	0.00	09	0.10	0.00	0.00	3098	20240327	-49.52	1540	20241210	1.56	3098	-49.52	20240327	1540	1.56	20241210	3150	-50.35	20240327	1540	1.56	20241210	0.00	N	357430	1000	265 억		163334	N	N	0	N	00	N
110	20241211	121157	57	100.00	KOSPI		리츠	N	N	N	N		N	1562	-6	5	-0.38	34918199	22381	26.38	1568	1572	1552	2035	1098	1568	1560.17	0.61	0	3496	1589	1578	1559	1548	1529	1584	1554	266	467	1000	1120	1	1	26580000	415	0.00	0.00	09	0.08	0.00	0.00	3098	20240327	-49.58	1540	20241210	1.43	3098	-49.58	20240327	1540	1.43	20241210	3150	-50.41	20240327	1540	1.43	20241210	0.00	N	357430	1000	265 억		163334	N	N	0	N	00	N
111	20241211	111152	57	100.00	KOSPI		리츠	N	N	N	N		N	1560	-8	5	-0.51	25444338	16308	19.23	1568	1572	1552	2035	1098	1568	1560.24	0.61	0	2199	1589	1578	1559	1548	1529	1584	1554	266	467	1000	1120	1	1	26580000	415	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-49.64	1540	20241210	1.30	3098	-49.64	20240327	1540	1.30	20241210	3150	-50.48	20240327	1540	1.30	20241210	0.00	N	357430	1000	265 억		163334	N	N	0	N	00	N
112	20241211	101153	57	100.00	KOSPI		리츠	N	N	N	N		N	1565	-3	5	-0.19	17719600	11368	13.40	1568	1572	1552	2035	1098	1568	1558.73	0.61	0	1408	1589	1578	1559	1548	1529	1584	1554	266	467	1000	1120	1	1	26580000	416	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-49.48	1540	20241210	1.62	3098	-49.48	20240327	1540	1.62	20241210	3150	-50.32	20240327	1540	1.62	20241210	0.00	N	357430	1000	265 억		163334	N	N	0	N	00	N
113	20241211	091159	57	100.00	KOSPI		리츠	N	N	N	N		N	1569	1	2	0.06	12216880	7852	9.26	1568	1572	1552	2035	1098	1568	1555.89	0.61	0	1625	1589	1578	1559	1548	1529	1584	1554	266	467	1000	1120	1	1	26580000	417	0.00	0.00	09	0.03	0.00	0.00	3098	20240327	-49.35	1540	20241210	1.88	3098	-49.35	20240327	1540	1.88	20241210	3150	-50.19	20240327	1540	1.88	20241210	0.00	N	357430	1000	265 억		163334	N	N	0	N	00	N
114	20241210	161142	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1568	23	2	1.49	131630321	84820	101.21	1546	1570	1540	2005	1082	1545	1551.88	0.60	0	3029	1607	1575	1560	1528	1513	1568	1521	266	460	1000	1110	1	1	26580000	417	0.00	0.00	09	0.32	0.00	0.00	3098	20240327	-49.39	1540	20241210	1.82	3098	-49.39	20240327	1540	1.82	20241210	3150	-50.22	20240327	1540	1.82	20241210	0.00	N	357430	1000	265 억		160026	N	N	0	N	00	N
115	20241210	151145	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1569	24	2	1.55	130402272	84037	100.28	1546	1570	1540	2005	1082	1545	1551.72	0.60	0	2382	1607	1575	1560	1528	1513	1568	1521	266	460	1000	1110	1	1	26580000	417	0.00	0.00	09	0.32	0.00	0.00	3098	20240327	-49.35	1540	20241210	1.88	3098	-49.35	20240327	1540	1.88	20241210	3150	-50.19	20240327	1540	1.88	20241210	0.00	N	357430	1000	265 억		160026	N	N	0	N	00	N
116	20241210	141144	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1568	23	2	1.49	127470932	82169	98.05	1546	1568	1540	2005	1082	1545	1551.33	0.60	0	1024	1607	1575	1560	1528	1513	1568	1521	266	460	1000	1110	1	1	26580000	417	0.00	0.00	09	0.31	0.00	0.00	3098	20240327	-49.39	1540	20241210	1.82	3098	-49.39	20240327	1540	1.82	20241210	3150	-50.22	20240327	1540	1.82	20241210	0.00	N	357430	1000	265 억		160026	N	N	0	N	00	N
117	20241210	131147	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1553	8	2	0.52	89419609	57788	68.96	1546	1557	1540	2005	1082	1545	1547.37	0.60	0	685	1607	1575	1560	1528	1513	1568	1521	266	460	1000	1110	1	1	26580000	413	0.00	0.00	09	0.22	0.00	0.00	3098	20240327	-49.87	1540	20241210	0.84	3098	-49.87	20240327	1540	0.84	20241210	3150	-50.70	20240327	1540	0.84	20241210	0.00	N	357430	1000	265 억		160026	N	N	0	N	00	N
118	20241210	121144	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1551	6	2	0.39	76105282	49208	58.72	1546	1557	1540	2005	1082	1545	1546.60	0.60	0	292	1607	1575	1560	1528	1513	1568	1521	266	460	1000	1110	1	1	26580000	412	0.00	0.00	09	0.19	0.00	0.00	3098	20240327	-49.94	1540	20241210	0.71	3098	-49.94	20240327	1540	0.71	20241210	3150	-50.76	20240327	1540	0.71	20241210	0.00	N	357430	1000	265 억		160026	N	N	0	N	00	N
119	20241210	111144	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1548	3	2	0.19	66282905	42865	51.15	1546	1557	1540	2005	1082	1545	1546.32	0.60	0	-142	1607	1575	1560	1528	1513	1568	1521	266	460	1000	1110	1	1	26580000	411	0.00	0.00	09	0.16	0.00	0.00	3098	20240327	-50.03	1540	20241210	0.52	3098	-50.03	20240327	1540	0.52	20241210	3150	-50.86	20240327	1540	0.52	20241210	0.00	N	357430	1000	265 억		160026	N	N	0	N	00	N
120	20241210	101145	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1546	1	2	0.06	46880870	30310	36.17	1546	1557	1540	2005	1082	1545	1546.71	0.60	0	-237	1607	1575	1560	1528	1513	1568	1521	266	460	1000	1110	1	1	26580000	411	0.00	0.00	09	0.11	0.00	0.00	3098	20240327	-50.10	1540	20241210	0.39	3098	-50.10	20240327	1540	0.39	20241210	3150	-50.92	20240327	1540	0.39	20241210	0.00	N	357430	1000	265 억		160026	N	N	0	N	00	N
121	20241210	091152	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1553	8	2	0.52	5689803	3679	4.39	1546	1557	1545	2005	1082	1545	1546.56	0.60	0	826	1607	1575	1560	1528	1513	1568	1521	266	460	1000	1110	1	1	26580000	413	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-49.87	1545	20241210	0.52	3098	-49.87	20240327	1545	0.52	20241210	3150	-50.70	20240327	1545	0.52	20241210	0.00	N	357430	1000	265 억		160026	N	N	0	N	00	N
122	20241209	161141	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1545	-47	5	-2.95	130915647	83805	118.16	1592	1592	1545	2065	1115	1592	1562.18	0.62	0	-3792	1666	1628	1609	1571	1552	1619	1562	266	473	1000	1140	1	1	26580000	411	0.00	0.00	09	0.32	0.00	0.00	3098	20240327	-50.13	1545	20241209	0.00	3098	-50.13	20240327	1545	0.00	20241209	3150	-50.95	20240327	1545	0.00	20241209	0.00	N	357430	1000	265 억		163818	N	N	0	N	00	N
123	20241209	151143	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1550	-42	5	-2.64	121446686	77678	109.52	1592	1592	1550	2065	1115	1592	1563.46	0.62	0	-3789	1666	1628	1609	1571	1552	1619	1562	266	473	1000	1140	1	1	26580000	412	0.00	0.00	09	0.29	0.00	0.00	3098	20240327	-49.97	1550	20241209	0.00	3098	-49.97	20240327	1550	0.00	20241209	3150	-50.79	20240327	1550	0.00	20241209	0.00	N	357430	1000	265 억		163818	N	N	0	N	00	N
124	20241209	141142	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1557	-35	5	-2.20	90660907	57862	81.58	1592	1592	1555	2065	1115	1592	1566.85	0.62	0	-2941	1666	1628	1609	1571	1552	1619	1562	266	473	1000	1140	1	1	26580000	414	0.00	0.00	09	0.22	0.00	0.00	3098	20240327	-49.74	1555	20241209	0.13	3098	-49.74	20240327	1555	0.13	20241209	3150	-50.57	20240327	1555	0.13	20241209	0.00	N	357430	1000	265 억		163818	N	N	0	N	00	N
125	20241209	131146	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1555	-37	5	-2.32	80980646	51638	72.81	1592	1592	1555	2065	1115	1592	1568.24	0.62	0	-2690	1666	1628	1609	1571	1552	1619	1562	266	473	1000	1140	1	1	26580000	413	0.00	0.00	09	0.19	0.00	0.00	3098	20240327	-49.81	1555	20241209	0.00	3098	-49.81	20240327	1555	0.00	20241209	3150	-50.63	20240327	1555	0.00	20241209	0.00	N	357430	1000	265 억		163818	N	N	0	N	00	N
126	20241209	121141	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1561	-31	5	-1.95	62157137	39579	55.80	1592	1592	1559	2065	1115	1592	1570.46	0.62	0	-1550	1666	1628	1609	1571	1552	1619	1562	266	473	1000	1140	1	1	26580000	415	0.00	0.00	09	0.15	0.00	0.00	3098	20240327	-49.61	1559	20241209	0.13	3098	-49.61	20240327	1559	0.13	20241209	3150	-50.44	20240327	1559	0.13	20241209	0.00	N	357430	1000	265 억		163818	N	N	0	N	00	N
127	20241209	111142	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1568	-24	5	-1.51	43717558	27813	39.21	1592	1592	1559	2065	1115	1592	1571.84	0.62	0	-1103	1666	1628	1609	1571	1552	1619	1562	266	473	1000	1140	1	1	26580000	417	0.00	0.00	09	0.10	0.00	0.00	3098	20240327	-49.39	1559	20241209	0.58	3098	-49.39	20240327	1559	0.58	20241209	3150	-50.22	20240327	1559	0.58	20241209	0.00	N	357430	1000	265 억		163818	N	N	0	N	00	N
128	20241209	101139	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1574	-18	5	-1.13	31632595	20114	28.36	1592	1592	1559	2065	1115	1592	1572.67	0.62	0	-839	1666	1628	1609	1571	1552	1619	1562	266	473	1000	1140	1	1	26580000	418	0.00	0.00	09	0.08	0.00	0.00	3098	20240327	-49.19	1559	20241209	0.96	3098	-49.19	20240327	1559	0.96	20241209	3150	-50.03	20240327	1559	0.96	20241209	0.00	N	357430	1000	265 억		163818	N	N	0	N	00	N
129	20241209	091133	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1572	-20	5	-1.26	4665682	2960	4.17	1592	1592	1572	2065	1115	1592	1576.24	0.62	0	-218	1666	1628	1609	1571	1552	1619	1562	266	473	1000	1140	1	1	26580000	418	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-49.26	1572	20241209	0.00	3098	-49.26	20240327	1572	0.00	20241209	3150	-50.10	20240327	1572	0.00	20241209	0.00	N	357430	1000	265 억		163818	N	N	0	N	00	N
130	20241206	161132	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1592	-38	5	-2.33	113649283	70920	105.43	1630	1647	1590	2115	1141	1630	1602.50	0.61	0	732	1748	1689	1655	1596	1562	1672	1579	266	485	1000	1170	1	1	26580000	423	0.00	0.00	09	0.27	0.00	0.00	3098	20240327	-48.61	1590	20241206	0.13	3098	-48.61	20240327	1590	0.13	20241206	3150	-49.46	20240327	1590	0.13	20241206	0.00	N	357430	1000	265 억		163108	N	N	0	N	00	N
131	20241206	151136	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1605	-25	5	-1.53	109604110	68380	101.65	1630	1647	1590	2115	1141	1630	1602.87	0.61	0	764	1748	1689	1655	1596	1562	1672	1579	266	485	1000	1170	1	1	26580000	427	0.00	0.00	09	0.26	0.00	0.00	3098	20240327	-48.19	1590	20241206	0.94	3098	-48.19	20240327	1590	0.94	20241206	3150	-49.05	20240327	1590	0.94	20241206	0.00	N	357430	1000	265 억		163108	N	N	0	N	00	N
132	20241206	141133	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1601	-29	5	-1.78	103559711	64611	96.05	1630	1647	1590	2115	1141	1630	1602.82	0.61	0	541	1748	1689	1655	1596	1562	1672	1579	266	485	1000	1170	1	1	26580000	426	0.00	0.00	09	0.24	0.00	0.00	3098	20240327	-48.32	1590	20241206	0.69	3098	-48.32	20240327	1590	0.69	20241206	3150	-49.17	20240327	1590	0.69	20241206	0.00	N	357430	1000	265 억		163108	N	N	0	N	00	N
133	20241206	131134	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1593	-37	5	-2.27	99168730	61856	91.96	1630	1647	1590	2115	1141	1630	1603.22	0.61	0	543	1748	1689	1655	1596	1562	1672	1579	266	485	1000	1170	1	1	26580000	423	0.00	0.00	09	0.23	0.00	0.00	3098	20240327	-48.58	1590	20241206	0.19	3098	-48.58	20240327	1590	0.19	20241206	3150	-49.43	20240327	1590	0.19	20241206	0.00	N	357430	1000	265 억		163108	N	N	0	N	00	N
134	20241206	121125	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1593	-37	5	-2.27	81768724	50935	75.72	1630	1647	1590	2115	1141	1630	1605.35	0.61	0	365	1748	1689	1655	1596	1562	1672	1579	266	485	1000	1170	1	1	26580000	423	0.00	0.00	09	0.19	0.00	0.00	3098	20240327	-48.58	1590	20241206	0.19	3098	-48.58	20240327	1590	0.19	20241206	3150	-49.43	20240327	1590	0.19	20241206	0.00	N	357430	1000	265 억		163108	N	N	0	N	00	N
135	20241206	111124	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1593	-37	5	-2.27	66137881	41114	61.12	1630	1647	1590	2115	1141	1630	1608.65	0.61	0	-732	1748	1689	1655	1596	1562	1672	1579	266	485	1000	1170	1	1	26580000	423	0.00	0.00	09	0.15	0.00	0.00	3098	20240327	-48.58	1590	20241206	0.19	3098	-48.58	20240327	1590	0.19	20241206	3150	-49.43	20240327	1590	0.19	20241206	0.00	N	357430	1000	265 억		163108	N	N	0	N	00	N
136	20241206	101124	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1614	-16	5	-0.98	21566808	13306	19.78	1630	1647	1612	2115	1141	1630	1620.83	0.61	0	-33	1748	1689	1655	1596	1562	1672	1579	266	485	1000	1170	1	1	26580000	429	0.00	0.00	09	0.05	0.00	0.00	3098	20240327	-47.90	1612	20241206	0.12	3098	-47.90	20240327	1612	0.12	20241206	3150	-48.76	20240327	1612	0.12	20241206	0.00	N	357430	1000	265 억		163108	N	N	0	N	00	N
137	20241206	091134	57	100.00	KOSPI		리츠	N	N	N	N		N	1642	12	2	0.74	3932286	2398	3.56	1630	1647	1630	2115	1141	1630	1639.82	0.61	0	-386	1748	1689	1655	1596	1562	1672	1579	266	485	1000	1170	1	1	26580000	436	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-47.00	1621	20241205	1.30	3098	-47.00	20240327	1621	1.30	20241205	3150	-47.87	20240327	1621	1.30	20241205	0.00	N	357430	1000	265 억		163108	N	N	0	N	00	N
138	20241205	161110	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1630	-29	5	-1.75	109894366	67237	177.55	1714	1714	1621	2155	1162	1659	1634.44	0.61	0	96	1719	1688	1668	1637	1617	1679	1628	266	496	1000	1190	1	1	26580000	433	0.00	0.00	09	0.25	0.00	0.00	3098	20240327	-47.39	1621	20241205	0.56	3098	-47.39	20240327	1621	0.56	20241205	3150	-48.25	20240327	1621	0.56	20241205	0.00	N	357430	1000	265 억		163012	N	N	0	N	00	N
139	20241205	151118	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1628	-31	5	-1.87	107555222	65801	173.75	1714	1714	1621	2155	1162	1659	1634.55	0.61	0	242	1719	1688	1668	1637	1617	1679	1628	266	496	1000	1190	1	1	26580000	433	0.00	0.00	09	0.25	0.00	0.00	3098	20240327	-47.45	1621	20241205	0.43	3098	-47.45	20240327	1621	0.43	20241205	3150	-48.32	20240327	1621	0.43	20241205	0.00	N	357430	1000	265 억		163012	N	N	0	N	00	N
140	20241205	141102	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1629	-30	5	-1.81	75800695	46283	122.22	1714	1714	1621	2155	1162	1659	1637.77	0.61	0	-345	1719	1688	1668	1637	1617	1679	1628	266	496	1000	1190	1	1	26580000	433	0.00	0.00	09	0.17	0.00	0.00	3098	20240327	-47.42	1621	20241205	0.49	3098	-47.42	20240327	1621	0.49	20241205	3150	-48.29	20240327	1621	0.49	20241205	0.00	N	357430	1000	265 억		163012	N	N	0	N	00	N
141	20241205	131113	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1632	-27	5	-1.63	66295728	40456	106.83	1714	1714	1621	2155	1162	1659	1638.71	0.61	0	-26	1719	1688	1668	1637	1617	1679	1628	266	496	1000	1190	1	1	26580000	434	0.00	0.00	09	0.15	0.00	0.00	3098	20240327	-47.32	1621	20241205	0.68	3098	-47.32	20240327	1621	0.68	20241205	3150	-48.19	20240327	1621	0.68	20241205	0.00	N	357430	1000	265 억		163012	N	N	0	N	00	N
142	20241205	121112	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1623	-36	5	-2.17	59373941	36202	95.60	1714	1714	1621	2155	1162	1659	1640.07	0.61	0	58	1719	1688	1668	1637	1617	1679	1628	266	496	1000	1190	1	1	26580000	431	0.00	0.00	09	0.14	0.00	0.00	3098	20240327	-47.61	1621	20241205	0.12	3098	-47.61	20240327	1621	0.12	20241205	3150	-48.48	20240327	1621	0.12	20241205	0.00	N	357430	1000	265 억		163012	N	N	0	N	00	N
143	20241205	111111	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1632	-27	5	-1.63	40948349	24880	65.70	1714	1714	1630	2155	1162	1659	1645.83	0.61	0	454	1719	1688	1668	1637	1617	1679	1628	266	496	1000	1190	1	1	26580000	434	0.00	0.00	09	0.09	0.00	0.00	3098	20240327	-47.32	1630	20241205	0.12	3098	-47.32	20240327	1630	0.12	20241205	3150	-48.19	20240327	1630	0.12	20241205	0.00	N	357430	1000	265 억		163012	N	N	0	N	00	N
144	20241205	101110	57	100.00	KOSPI		리츠	N	N	N	N		N	1649	-10	5	-0.60	13168379	7953	21.00	1714	1714	1649	2155	1162	1659	1655.78	0.61	0	1713	1719	1688	1668	1637	1617	1679	1628	266	496	1000	1190	1	1	26580000	438	0.00	0.00	09	0.03	0.00	0.00	3098	20240327	-46.77	1638	20241115	0.67	3098	-46.77	20240327	1638	0.67	20241115	3150	-47.65	20240327	1638	0.67	20241115	0.00	N	357430	1000	265 억		163012	N	N	0	N	00	N
145	20241205	091117	57	100.00	KOSPI		리츠	N	N	N	N		N	1698	39	2	2.35	6227436	3751	9.90	1714	1714	1660	2155	1162	1659	1660.21	0.61	0	3632	1719	1688	1668	1637	1617	1679	1628	266	496	1000	1190	1	1	26580000	451	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-45.19	1638	20241115	3.66	3098	-45.19	20240327	1638	3.66	20241115	3150	-46.10	20240327	1638	3.66	20241115	0.00	N	357430	1000	265 억		163012	N	N	0	N	00	N
146	20241204	161051	57	100.00	KOSPI		리츠	N	N	N	N		N	1659	-35	5	-2.07	62648681	37857	94.03	1660	1699	1648	2200	1186	1694	1654.86	0.63	0	-5658	1734	1714	1684	1664	1634	1699	1649	266	506	1000	1210	1	1	26580000	441	0.00	0.00	09	0.14	0.00	0.00	3098	20240327	-46.45	1638	20241115	1.28	3098	-46.45	20240327	1638	1.28	20241115	3150	-47.33	20240327	1638	1.28	20241115	0.00	N	357430	1000	265 억		168670	N	N	0	N	00	N
147	20241204	151054	57	100.00	KOSPI		리츠	N	N	N	N		N	1653	-41	5	-2.42	60328413	36458	90.55	1660	1699	1648	2200	1186	1694	1654.74	0.63	0	-5264	1734	1714	1684	1664	1634	1699	1649	266	506	1000	1210	1	1	26580000	439	0.00	0.00	09	0.14	0.00	0.00	3098	20240327	-46.64	1638	20241115	0.92	3098	-46.64	20240327	1638	0.92	20241115	3150	-47.52	20240327	1638	0.92	20241115	0.00	N	357430	1000	265 억		168670	N	N	0	N	00	N
148	20241204	141055	57	100.00	KOSPI		리츠	N	N	N	N		N	1650	-44	5	-2.60	49865957	30117	74.80	1660	1699	1650	2200	1186	1694	1655.74	0.63	0	-4306	1734	1714	1684	1664	1634	1699	1649	266	506	1000	1210	1	1	26580000	439	0.00	0.00	09	0.11	0.00	0.00	3098	20240327	-46.74	1638	20241115	0.73	3098	-46.74	20240327	1638	0.73	20241115	3150	-47.62	20240327	1638	0.73	20241115	0.00	N	357430	1000	265 억		168670	N	N	0	N	00	N
149	20241204	131049	57	100.00	KOSPI		리츠	N	N	N	N		N	1655	-39	5	-2.30	35326954	21317	52.95	1660	1699	1650	2200	1186	1694	1657.22	0.63	0	-3231	1734	1714	1684	1664	1634	1699	1649	266	506	1000	1210	1	1	26580000	440	0.00	0.00	09	0.08	0.00	0.00	3098	20240327	-46.58	1638	20241115	1.04	3098	-46.58	20240327	1638	1.04	20241115	3150	-47.46	20240327	1638	1.04	20241115	0.00	N	357430	1000	265 억		168670	N	N	0	N	00	N
150	20241204	121044	57	100.00	KOSPI		리츠	N	N	N	N		N	1655	-39	5	-2.30	34221089	20649	51.29	1660	1699	1650	2200	1186	1694	1657.28	0.63	0	-2872	1734	1714	1684	1664	1634	1699	1649	266	506	1000	1210	1	1	26580000	440	0.00	0.00	09	0.08	0.00	0.00	3098	20240327	-46.58	1638	20241115	1.04	3098	-46.58	20240327	1638	1.04	20241115	3150	-47.46	20240327	1638	1.04	20241115	0.00	N	357430	1000	265 억		168670	N	N	0	N	00	N
151	20241204	111033	57	100.00	KOSPI		리츠	N	N	N	N		N	1655	-39	5	-2.30	24381426	14709	36.53	1660	1699	1650	2200	1186	1694	1657.59	0.63	0	-1985	1734	1714	1684	1664	1634	1699	1649	266	506	1000	1210	1	1	26580000	440	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-46.58	1638	20241115	1.04	3098	-46.58	20240327	1638	1.04	20241115	3150	-47.46	20240327	1638	1.04	20241115	0.00	N	357430	1000	265 억		168670	N	N	0	N	00	N
152	20241204	101035	57	100.00	KOSPI		리츠	N	N	N	N		N	1661	-33	5	-1.95	15972933	9631	23.92	1660	1699	1650	2200	1186	1694	1658.49	0.63	0	-1100	1734	1714	1684	1664	1634	1699	1649	266	506	1000	1210	1	1	26580000	441	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-46.38	1638	20241115	1.40	3098	-46.38	20240327	1638	1.40	20241115	3150	-47.27	20240327	1638	1.40	20241115	0.00	N	357430	1000	265 억		168670	N	N	0	N	00	N
153	20241204	091055	57	100.00	KOSPI		리츠	N	N	N	N		N	1682	-12	5	-0.71	247411	149	0.37	1660	1699	1660	2200	1186	1694	1660.48	0.63	0	-22	1734	1714	1684	1664	1634	1699	1649	266	506	1000	1210	1	1	26580000	447	0.00	0.00	09	0.00	0.00	0.00	3098	20240327	-45.71	1638	20241115	2.69	3098	-45.71	20240327	1638	2.69	20241115	3150	-46.60	20240327	1638	2.69	20241115	0.00	N	357430	1000	265 억		168670	N	N	0	N	00	N
154	20241203	161141	57	100.00	KOSPI		리츠	N	N	N	N		N	1694	11	2	0.65	67303809	40262	41.67	1704	1704	1654	2185	1179	1683	1671.64	0.63	0	510	1789	1735	1705	1651	1621	1721	1637	266	502	1000	1210	1	1	26580000	450	0.00	0.00	09	0.15	0.00	0.00	3098	20240327	-45.32	1638	20241115	3.42	3098	-45.32	20240327	1638	3.42	20241115	3150	-46.22	20240327	1638	3.42	20241115	0.00	N	357430	1000	265 억		168160	N	N	0	N	00	N
155	20241203	151224	57	100.00	KOSPI		리츠	N	N	N	N		N	1684	1	2	0.06	65358188	39104	40.47	1704	1704	1654	2185	1179	1683	1671.39	0.63	0	-56	1789	1735	1705	1651	1621	1721	1637	266	502	1000	1210	1	1	26580000	448	0.00	0.00	09	0.15	0.00	0.00	3098	20240327	-45.64	1638	20241115	2.81	3098	-45.64	20240327	1638	2.81	20241115	3150	-46.54	20240327	1638	2.81	20241115	0.00	N	357430	1000	265 억		168160	N	N	0	N	00	N
156	20241203	141159	57	100.00	KOSPI		리츠	N	N	N	N		N	1679	-4	5	-0.24	61581528	36856	38.15	1704	1704	1654	2185	1179	1683	1670.87	0.63	0	-78	1789	1735	1705	1651	1621	1721	1637	266	502	1000	1210	1	1	26580000	446	0.00	0.00	09	0.14	0.00	0.00	3098	20240327	-45.80	1638	20241115	2.50	3098	-45.80	20240327	1638	2.50	20241115	3150	-46.70	20240327	1638	2.50	20241115	0.00	N	357430	1000	265 억		168160	N	N	0	N	00	N
157	20241203	131159	57	100.00	KOSPI		리츠	N	N	N	N		N	1678	-5	5	-0.30	56355426	33743	34.92	1704	1704	1654	2185	1179	1683	1670.14	0.63	0	-499	1789	1735	1705	1651	1621	1721	1637	266	502	1000	1210	1	1	26580000	446	0.00	0.00	09	0.13	0.00	0.00	3098	20240327	-45.84	1638	20241115	2.44	3098	-45.84	20240327	1638	2.44	20241115	3150	-46.73	20240327	1638	2.44	20241115	0.00	N	357430	1000	265 억		168160	N	N	0	N	00	N
158	20241203	121219	57	100.00	KOSPI		리츠	N	N	N	N		N	1678	-5	5	-0.30	56172366	33634	34.81	1704	1704	1654	2185	1179	1683	1670.11	0.63	0	-499	1789	1735	1705	1651	1621	1721	1637	266	502	1000	1210	1	1	26580000	446	0.00	0.00	09	0.13	0.00	0.00	3098	20240327	-45.84	1638	20241115	2.44	3098	-45.84	20240327	1638	2.44	20241115	3150	-46.73	20240327	1638	2.44	20241115	0.00	N	357430	1000	265 억		168160	N	N	0	N	00	N
159	20241203	111149	57	100.00	KOSPI		리츠	N	N	N	N		N	1665	-18	5	-1.07	47559198	28477	29.47	1704	1704	1654	2185	1179	1683	1670.09	0.63	0	-536	1789	1735	1705	1651	1621	1721	1637	266	502	1000	1210	1	1	26580000	443	0.00	0.00	09	0.11	0.00	0.00	3098	20240327	-46.26	1638	20241115	1.65	3098	-46.26	20240327	1638	1.65	20241115	3150	-47.14	20240327	1638	1.65	20241115	0.00	N	357430	1000	265 억		168160	N	N	0	N	00	N
160	20241203	101138	57	100.00	KOSPI		리츠	N	N	N	N		N	1669	-14	5	-0.83	34455312	20625	21.35	1704	1704	1654	2185	1179	1683	1670.56	0.63	0	-530	1789	1735	1705	1651	1621	1721	1637	266	502	1000	1210	1	1	26580000	444	0.00	0.00	09	0.08	0.00	0.00	3098	20240327	-46.13	1638	20241115	1.89	3098	-46.13	20240327	1638	1.89	20241115	3150	-47.02	20240327	1638	1.89	20241115	0.00	N	357430	1000	265 억		168160	N	N	0	N	00	N
161	20241203	091127	57	100.00	KOSPI		리츠	N	N	N	N		N	1680	-3	5	-0.18	2581877	1529	1.58	1704	1704	1680	2185	1179	1683	1688.60	0.63	0	113	1789	1735	1705	1651	1621	1721	1637	266	502	1000	1210	1	1	26580000	447	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-45.77	1638	20241115	2.56	3098	-45.77	20240327	1638	2.56	20241115	3150	-46.67	20240327	1638	2.56	20241115	0.00	N	357430	1000	265 억		168160	N	N	0	N	00	N
162	20241202	161108	57	100.00	KOSPI		리츠	N	N	N	N		N	1683	-81	5	-4.59	164113093	96616	253.07	1750	1759	1675	2290	1235	1764	1698.61	0.67	0	-10875	1794	1779	1767	1752	1740	1773	1746	266	526	1000	1270	1	1	26580000	447	0.00	0.00	09	0.36	0.00	0.00	3098	20240327	-45.67	1638	20241115	2.75	3098	-45.67	20240327	1638	2.75	20241115	3150	-46.57	20240327	1638	2.75	20241115	0.00	N	357430	1000	265 억		179062	N	N	0	N	00	N
163	20241202	151308	57	100.00	KOSPI		리츠	N	N	N	N		N	1687	-77	5	-4.37	162735895	95798	250.92	1750	1759	1675	2290	1235	1764	1698.74	0.67	0	-10123	1794	1779	1767	1752	1740	1773	1746	266	526	1000	1270	1	1	26580000	448	0.00	0.00	09	0.36	0.00	0.00	3098	20240327	-45.55	1638	20241115	2.99	3098	-45.55	20240327	1638	2.99	20241115	3150	-46.44	20240327	1638	2.99	20241115	0.00	N	357430	1000	265 억		179062	N	N	0	N	00	N
164	20241202	141158	57	100.00	KOSPI		리츠	N	N	N	N		N	1679	-85	5	-4.82	141369521	83058	217.55	1750	1759	1679	2290	1235	1764	1702.06	0.67	0	-9533	1794	1779	1767	1752	1740	1773	1746	266	526	1000	1270	1	1	26580000	446	0.00	0.00	09	0.31	0.00	0.00	3098	20240327	-45.80	1638	20241115	2.50	3098	-45.80	20240327	1638	2.50	20241115	3150	-46.70	20240327	1638	2.50	20241115	0.00	N	357430	1000	265 억		179062	N	N	0	N	00	N
165	20241202	131124	57	100.00	KOSPI		리츠	N	N	N	N		N	1684	-80	5	-4.54	122929833	72109	188.88	1750	1759	1680	2290	1235	1764	1704.78	0.67	0	-8460	1794	1779	1767	1752	1740	1773	1746	266	526	1000	1270	1	1	26580000	448	0.00	0.00	09	0.27	0.00	0.00	3098	20240327	-45.64	1638	20241115	2.81	3098	-45.64	20240327	1638	2.81	20241115	3150	-46.54	20240327	1638	2.81	20241115	0.00	N	357430	1000	265 억		179062	N	N	0	N	00	N
166	20241202	121157	57	100.00	KOSPI		리츠	N	N	N	N		N	1692	-72	5	-4.08	111891495	65563	171.73	1750	1759	1680	2290	1235	1764	1706.63	0.67	0	-7759	1794	1779	1767	1752	1740	1773	1746	266	526	1000	1270	1	1	26580000	450	0.00	0.00	09	0.25	0.00	0.00	3098	20240327	-45.38	1638	20241115	3.30	3098	-45.38	20240327	1638	3.30	20241115	3150	-46.29	20240327	1638	3.30	20241115	0.00	N	357430	1000	265 억		179062	N	N	0	N	00	N
167	20241202	111051	57	100.00	KOSPI		리츠	N	N	N	N		N	1686	-78	5	-4.42	107376999	62892	164.73	1750	1759	1680	2290	1235	1764	1707.32	0.67	0	-6776	1794	1779	1767	1752	1740	1773	1746	266	526	1000	1270	1	1	26580000	448	0.00	0.00	09	0.24	0.00	0.00	3098	20240327	-45.58	1638	20241115	2.93	3098	-45.58	20240327	1638	2.93	20241115	3150	-46.48	20240327	1638	2.93	20241115	0.00	N	357430	1000	265 억		179062	N	N	0	N	00	N
168	20241202	101101	57	100.00	KOSPI		리츠	N	N	N	N		N	1708	-56	5	-3.17	53206961	30869	80.86	1750	1759	1700	2290	1235	1764	1723.64	0.67	0	-4139	1794	1779	1767	1752	1740	1773	1746	266	526	1000	1270	1	1	26580000	454	0.00	0.00	09	0.12	0.00	0.00	3098	20240327	-44.87	1638	20241115	4.27	3098	-44.87	20240327	1638	4.27	20241115	3150	-45.78	20240327	1638	4.27	20241115	0.00	N	357430	1000	265 억		179062	N	N	0	N	00	N
169	20241202	091056	57	100.00	KOSPI		리츠	N	N	N	N		N	1750	-14	5	-0.79	3402945	1944	5.09	1750	1759	1750	2290	1235	1764	1750.49	0.67	0	-427	1794	1779	1767	1752	1740	1773	1746	266	526	1000	1270	1	1	26580000	465	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-43.51	1638	20241115	6.84	3098	-43.51	20240327	1638	6.84	20241115	3150	-44.44	20240327	1638	6.84	20241115	0.00	N	357430	1000	265 억		179062	N	N	0	N	00	N