KissMeData/088260/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	160734	57	100.00	KOSPI		리츠	N	N	N	N		N	4105	-60	5	-1.44	122884090	29886	39.07	4155	4155	4100	5410	2920	4165	4111.86	0.88	-19648	-19640	4255	4210	4175	4130	4095	4232	4152	317	1245	500	3160	5	1	63341590	2600	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-24.26	4070	20241030	0.86	5420	-24.26	20240731	4070	0.86	20241030	5420	-24.26	20240731	4070	0.86	20241030	0.00	N	088260	500	316 억		558508	N	N	41	N	00	N
3	20241231	150730	57	100.00	KOSPI		리츠	N	N	N	N		N	4105	-60	5	-1.44	122884090	29886	39.07	4155	4155	4100	5410	2920	4165	4111.86	0.88	-19648	-19640	4255	4210	4175	4130	4095	4232	4152	317	1245	500	3160	5	1	63341590	2600	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-24.26	4070	20241030	0.86	5420	-24.26	20240731	4070	0.86	20241030	5420	-24.26	20240731	4070	0.86	20241030	0.00	N	088260	500	316 억		558508	N	N	41	N	00	N
4	20241231	140733	57	100.00	KOSPI		리츠	N	N	N	N		N	4105	-60	5	-1.44	122884090	29886	39.07	4155	4155	4100	5410	2920	4165	4111.86	0.88	-19648	-19640	4255	4210	4175	4130	4095	4232	4152	317	1245	500	3160	5	1	63341590	2600	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-24.26	4070	20241030	0.86	5420	-24.26	20240731	4070	0.86	20241030	5420	-24.26	20240731	4070	0.86	20241030	0.00	N	088260	500	316 억		558508	N	N	41	N	00	N
5	20241231	130735	57	100.00	KOSPI		리츠	N	N	N	N		N	4105	-60	5	-1.44	122884090	29886	39.07	4155	4155	4100	5410	2920	4165	4111.86	0.88	-19648	-19640	4255	4210	4175	4130	4095	4232	4152	317	1245	500	3160	5	1	63341590	2600	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-24.26	4070	20241030	0.86	5420	-24.26	20240731	4070	0.86	20241030	5420	-24.26	20240731	4070	0.86	20241030	0.00	N	088260	500	316 억		558508	N	N	41	N	00	N
6	20241231	120734	57	100.00	KOSPI		리츠	N	N	N	N		N	4105	-60	5	-1.44	122884090	29886	39.07	4155	4155	4100	5410	2920	4165	4111.86	0.88	-19648	-19640	4255	4210	4175	4130	4095	4232	4152	317	1245	500	3160	5	1	63341590	2600	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-24.26	4070	20241030	0.86	5420	-24.26	20240731	4070	0.86	20241030	5420	-24.26	20240731	4070	0.86	20241030	0.00	N	088260	500	316 억		558508	N	N	41	N	00	N
7	20241231	110733	57	100.00	KOSPI		리츠	N	N	N	N		N	4105	-60	5	-1.44	122884090	29886	39.07	4155	4155	4100	5410	2920	4165	4111.86	0.88	-19648	-19640	4255	4210	4175	4130	4095	4232	4152	317	1245	500	3160	5	1	63341590	2600	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-24.26	4070	20241030	0.86	5420	-24.26	20240731	4070	0.86	20241030	5420	-24.26	20240731	4070	0.86	20241030	0.00	N	088260	500	316 억		558508	N	N	41	N	00	N
8	20241231	100728	57	100.00	KOSPI		리츠	N	N	N	N		N	4105	-60	5	-1.44	122884090	29886	39.07	4155	4155	4100	5410	2920	4165	4111.86	0.88	-19648	-19640	4255	4210	4175	4130	4095	4232	4152	317	1245	500	3160	5	1	63341590	2600	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-24.26	4070	20241030	0.86	5420	-24.26	20240731	4070	0.86	20241030	5420	-24.26	20240731	4070	0.86	20241030	0.00	N	088260	500	316 억		558508	N	N	41	N	00	N
9	20241231	090737	57	100.00	KOSPI		리츠	N	N	N	N		N	4105	-60	5	-1.44	122884090	29886	39.07	4155	4155	4100	5410	2920	4165	4111.86	0.88	-19648	-19640	4255	4210	4175	4130	4095	4232	4152	317	1245	500	3160	5	1	63341590	2600	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-24.26	4070	20241030	0.86	5420	-24.26	20240731	4070	0.86	20241030	5420	-24.26	20240731	4070	0.86	20241030	0.00	N	088260	500	316 억		558508	N	N	41	N	00	N
10	20241230	160730	57	100.00	KOSPI		리츠	N	N	N	N		N	4105	-60	5	-1.44	122884090	29886	39.07	4155	4155	4100	5410	2920	4165	4111.86	0.91	0	-19640	4255	4210	4175	4130	4095	4232	4152	317	1245	500	3160	5	1	63341590	2600	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-24.26	4070	20241030	0.86	5420	-24.26	20240731	4070	0.86	20241030	5420	-24.26	20240731	4070	0.86	20241030	0.00	N	088260	500	316 억		578156	N	N	41	N	00	N
11	20241230	150734	57	100.00	KOSPI		리츠	N	N	N	N		N	4115	-50	5	-1.20	95302455	23168	30.29	4155	4155	4100	5410	2920	4165	4113.54	0.91	0	-17575	4255	4210	4175	4130	4095	4232	4152	317	1245	500	3160	5	1	63341590	2607	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-24.08	4070	20241030	1.11	5420	-24.08	20240731	4070	1.11	20241030	5420	-24.08	20240731	4070	1.11	20241030	0.00	N	088260	500	316 억		578156	N	N	65	N	00	N
12	20241230	140734	57	100.00	KOSPI		리츠	N	N	N	N		N	4105	-60	5	-1.44	91347440	22206	29.03	4155	4155	4100	5410	2920	4165	4113.64	0.91	0	-16774	4255	4210	4175	4130	4095	4232	4152	317	1245	500	3160	5	1	63341590	2600	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-24.26	4070	20241030	0.86	5420	-24.26	20240731	4070	0.86	20241030	5420	-24.26	20240731	4070	0.86	20241030	0.00	N	088260	500	316 억		578156	N	N	65	N	00	N
13	20241230	130733	57	100.00	KOSPI		리츠	N	N	N	N		N	4110	-55	5	-1.32	85341640	20743	27.12	4155	4155	4100	5410	2920	4165	4114.24	0.91	0	-15374	4255	4210	4175	4130	4095	4232	4152	317	1245	500	3160	5	1	63341590	2603	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-24.17	4070	20241030	0.98	5420	-24.17	20240731	4070	0.98	20241030	5420	-24.17	20240731	4070	0.98	20241030	0.00	N	088260	500	316 억		578156	N	N	65	N	00	N
14	20241230	120730	57	100.00	KOSPI		리츠	N	N	N	N		N	4120	-45	5	-1.08	63413025	15415	20.15	4155	4155	4100	5410	2920	4165	4113.72	0.91	0	-10816	4255	4210	4175	4130	4095	4232	4152	317	1245	500	3160	5	1	63341590	2610	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-23.99	4070	20241030	1.23	5420	-23.99	20240731	4070	1.23	20241030	5420	-23.99	20240731	4070	1.23	20241030	0.00	N	088260	500	316 억		578156	N	N	65	N	00	N
15	20241230	110732	57	100.00	KOSPI		리츠	N	N	N	N		N	4125	-40	5	-0.96	56763470	13802	18.04	4155	4155	4100	5410	2920	4165	4112.70	0.91	0	-9762	4255	4210	4175	4130	4095	4232	4152	317	1245	500	3160	5	1	63341590	2613	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-23.89	4070	20241030	1.35	5420	-23.89	20240731	4070	1.35	20241030	5420	-23.89	20240731	4070	1.35	20241030	0.00	N	088260	500	316 억		578156	N	N	65	N	00	N
16	20241230	100732	57	100.00	KOSPI		리츠	N	N	N	N		N	4100	-65	5	-1.56	36752235	8936	11.68	4155	4155	4100	5410	2920	4165	4112.83	0.91	0	-6677	4255	4210	4175	4130	4095	4232	4152	317	1245	500	3160	5	1	63341590	2597	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-24.35	4070	20241030	0.74	5420	-24.35	20240731	4070	0.74	20241030	5420	-24.35	20240731	4070	0.74	20241030	0.00	N	088260	500	316 억		578156	N	N	65	N	00	N
17	20241230	090734	57	100.00	KOSPI		리츠	N	N	N	N		N	4120	-45	5	-1.08	1511505	366	0.48	4155	4155	4120	5410	2920	4165	4129.80	0.91	0	-315	4255	4210	4175	4130	4095	4232	4152	317	1245	500	3160	5	1	63341590	2610	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-23.99	4070	20241030	1.23	5420	-23.99	20240731	4070	1.23	20241030	5420	-23.99	20240731	4070	1.23	20241030	0.00	N	088260	500	316 억		578156	N	N	65	N	00	N
18	20241227	160729	57	100.00	KOSPI		리츠	N	N	N	N		N	4165	-175	5	-4.03	318677965	76488	90.36	4160	4220	4140	5640	3040	4340	4166.38	0.96	0	-31384	4423	4381	4358	4316	4293	4370	4305	317	1300	500	3290	5	1	63341590	2638	0.00	0.00	12	0.12	0.00	0.00	5420	20240731	-23.15	4070	20241030	2.33	5420	-23.15	20240731	4070	2.33	20241030	5420	-23.15	20240731	4070	2.33	20241030	0.00	N	088260	500	316 억		609837	N	N	65	N	00	N
19	20241227	150728	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	-180	5	-4.15	304966760	73191	86.46	4160	4220	4140	5640	3040	4340	4166.72	0.96	0	-29156	4423	4381	4358	4316	4293	4370	4305	317	1300	500	3290	5	1	63341590	2635	0.00	0.00	12	0.12	0.00	0.00	5420	20240731	-23.25	4070	20241030	2.21	5420	-23.25	20240731	4070	2.21	20241030	5420	-23.25	20240731	4070	2.21	20241030	0.00	N	088260	500	316 억		609837	N	N	69	N	00	N
20	20241227	140730	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	-180	5	-4.15	285113990	68416	80.82	4160	4220	4140	5640	3040	4340	4167.36	0.96	0	-25133	4423	4381	4358	4316	4293	4370	4305	317	1300	500	3290	5	1	63341590	2635	0.00	0.00	12	0.11	0.00	0.00	5420	20240731	-23.25	4070	20241030	2.21	5420	-23.25	20240731	4070	2.21	20241030	5420	-23.25	20240731	4070	2.21	20241030	0.00	N	088260	500	316 억		609837	N	N	69	N	00	N
21	20241227	130731	57	100.00	KOSPI		리츠	N	N	N	N		N	4165	-175	5	-4.03	257355725	61738	72.93	4160	4220	4140	5640	3040	4340	4168.51	0.96	0	-19118	4423	4381	4358	4316	4293	4370	4305	317	1300	500	3290	5	1	63341590	2638	0.00	0.00	12	0.10	0.00	0.00	5420	20240731	-23.15	4070	20241030	2.33	5420	-23.15	20240731	4070	2.33	20241030	5420	-23.15	20240731	4070	2.33	20241030	0.00	N	088260	500	316 억		609837	N	N	69	N	00	N
22	20241227	120730	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	-180	5	-4.15	243292900	58355	68.94	4160	4220	4140	5640	3040	4340	4169.19	0.96	0	-18169	4423	4381	4358	4316	4293	4370	4305	317	1300	500	3290	5	1	63341590	2635	0.00	0.00	12	0.09	0.00	0.00	5420	20240731	-23.25	4070	20241030	2.21	5420	-23.25	20240731	4070	2.21	20241030	5420	-23.25	20240731	4070	2.21	20241030	0.00	N	088260	500	316 억		609837	N	N	69	N	00	N
23	20241227	110728	57	100.00	KOSPI		리츠	N	N	N	N		N	4170	-170	5	-3.92	223512415	53592	63.31	4160	4220	4140	5640	3040	4340	4170.63	0.96	0	-14489	4423	4381	4358	4316	4293	4370	4305	317	1300	500	3290	5	1	63341590	2641	0.00	0.00	12	0.08	0.00	0.00	5420	20240731	-23.06	4070	20241030	2.46	5420	-23.06	20240731	4070	2.46	20241030	5420	-23.06	20240731	4070	2.46	20241030	0.00	N	088260	500	316 억		609837	N	N	69	N	00	N
24	20241227	100727	57	100.00	KOSPI		리츠	N	N	N	N		N	4170	-170	5	-3.92	202059310	48441	57.22	4160	4220	4140	5640	3040	4340	4171.25	0.96	0	-12594	4423	4381	4358	4316	4293	4370	4305	317	1300	500	3290	5	1	63341590	2641	0.00	0.00	12	0.08	0.00	0.00	5420	20240731	-23.06	4070	20241030	2.46	5420	-23.06	20240731	4070	2.46	20241030	5420	-23.06	20240731	4070	2.46	20241030	0.00	N	088260	500	316 억		609837	N	N	69	N	00	N
25	20241227	090732	57	100.00	KOSPI		리츠	N	N	N	N		N	4165	-175	5	-4.03	70229025	16804	19.85	4160	4220	4160	5640	3040	4340	4179.30	0.96	0	6294	4423	4381	4358	4316	4293	4370	4305	317	1300	500	3290	5	1	63341590	2638	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-23.15	4070	20241030	2.33	5420	-23.15	20240731	4070	2.33	20241030	5420	-23.15	20240731	4070	2.33	20241030	0.00	N	088260	500	316 억		609837	N	N	69	N	00	N
26	20241226	160726	57	100.00	KOSPI		리츠	N	N	N	N		N	4340	-40	5	-0.91	369747480	84631	157.55	4390	4400	4335	5690	3070	4380	4368.94	0.99	0	-13534	4446	4412	4346	4312	4246	4430	4330	317	1310	500	3320	5	1	63341590	2749	0.00	0.00	12	0.13	0.00	0.00	5420	20240731	-19.93	4070	20241030	6.63	5420	-19.93	20240731	4070	6.63	20241030	5420	-19.93	20240731	4070	6.63	20241030	0.00	N	088260	500	316 억		626215	N	N	69	N	00	N
27	20241226	150722	57	100.00	KOSPI		리츠	N	N	N	N		N	4355	-25	5	-0.57	263391215	60247	112.16	4390	4400	4335	5690	3070	4380	4371.86	0.99	0	-11202	4446	4412	4346	4312	4246	4430	4330	317	1310	500	3320	5	1	63341590	2759	0.00	0.00	12	0.10	0.00	0.00	5420	20240731	-19.65	4070	20241030	7.00	5420	-19.65	20240731	4070	7.00	20241030	5420	-19.65	20240731	4070	7.00	20241030	0.00	N	088260	500	316 억		626215	N	N	46	N	00	N
28	20241226	140721	57	100.00	KOSPI		리츠	N	N	N	N		N	4350	-30	5	-0.68	236747565	54121	100.75	4390	4400	4340	5690	3070	4380	4374.41	0.99	0	-8969	4446	4412	4346	4312	4246	4430	4330	317	1310	500	3320	5	1	63341590	2755	0.00	0.00	12	0.09	0.00	0.00	5420	20240731	-19.74	4070	20241030	6.88	5420	-19.74	20240731	4070	6.88	20241030	5420	-19.74	20240731	4070	6.88	20241030	0.00	N	088260	500	316 억		626215	N	N	46	N	00	N
29	20241226	130723	57	100.00	KOSPI		리츠	N	N	N	N		N	4360	-20	5	-0.46	207992180	47506	88.44	4390	4400	4355	5690	3070	4380	4378.23	0.99	0	-8553	4446	4412	4346	4312	4246	4430	4330	317	1310	500	3320	5	1	63341590	2762	0.00	0.00	12	0.07	0.00	0.00	5420	20240731	-19.56	4070	20241030	7.13	5420	-19.56	20240731	4070	7.13	20241030	5420	-19.56	20240731	4070	7.13	20241030	0.00	N	088260	500	316 억		626215	N	N	46	N	00	N
30	20241226	120720	57	100.00	KOSPI		리츠	N	N	N	N		N	4375	-5	5	-0.11	189748130	43322	80.65	4390	4400	4355	5690	3070	4380	4379.95	0.99	0	-9053	4446	4412	4346	4312	4246	4430	4330	317	1310	500	3320	5	1	63341590	2771	0.00	0.00	12	0.07	0.00	0.00	5420	20240731	-19.28	4070	20241030	7.49	5420	-19.28	20240731	4070	7.49	20241030	5420	-19.28	20240731	4070	7.49	20241030	0.00	N	088260	500	316 억		626215	N	N	46	N	00	N
31	20241226	110722	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	10	2	0.23	153620015	35067	65.28	4390	4400	4355	5690	3070	4380	4380.76	0.99	0	-7260	4446	4412	4346	4312	4246	4430	4330	317	1310	500	3320	5	1	63341590	2781	0.00	0.00	12	0.06	0.00	0.00	5420	20240731	-19.00	4070	20241030	7.86	5420	-19.00	20240731	4070	7.86	20241030	5420	-19.00	20240731	4070	7.86	20241030	0.00	N	088260	500	316 억		626215	N	N	46	N	00	N
32	20241226	100723	57	100.00	KOSPI		리츠	N	N	N	N		N	4380	0	3	0.00	120436280	27506	51.21	4390	4390	4355	5690	3070	4380	4378.55	0.99	0	-8093	4446	4412	4346	4312	4246	4430	4330	317	1310	500	3320	5	1	63341590	2774	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-19.19	4070	20241030	7.62	5420	-19.19	20240731	4070	7.62	20241030	5420	-19.19	20240731	4070	7.62	20241030	0.00	N	088260	500	316 억		626215	N	N	46	N	00	N
33	20241226	090724	57	100.00	KOSPI		리츠	N	N	N	N		N	4355	-25	5	-0.57	8631045	1975	3.68	4390	4390	4355	5690	3070	4380	4370.15	0.99	0	-1230	4446	4412	4346	4312	4246	4430	4330	317	1310	500	3320	5	1	63341590	2759	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-19.65	4070	20241030	7.00	5420	-19.65	20240731	4070	7.00	20241030	5420	-19.65	20240731	4070	7.00	20241030	0.00	N	088260	500	316 억		626215	N	N	46	N	00	N
34	20241224	160722	57	100.00	KOSPI		리츠	N	N	N	N		N	4380	65	2	1.51	232877805	53716	123.43	4315	4380	4280	5600	3025	4315	4335.79	0.98	0	2021	4391	4352	4281	4242	4171	4372	4262	317	1285	500	3270	5	1	63341590	2774	0.00	0.00	12	0.08	0.00	0.00	5420	20240731	-19.19	4070	20241030	7.62	5420	-19.19	20240731	4070	7.62	20241030	5420	-19.19	20240731	4070	7.62	20241030	0.00	N	088260	500	316 억		620361	N	N	46	N	00	N
35	20241224	150723	57	100.00	KOSPI		리츠	N	N	N	N		N	4370	55	2	1.27	217667545	50240	115.44	4315	4380	4280	5600	3025	4315	4332.96	0.98	0	2163	4391	4352	4281	4242	4171	4372	4262	317	1285	500	3270	5	1	63341590	2768	0.00	0.00	12	0.08	0.00	0.00	5420	20240731	-19.37	4070	20241030	7.37	5420	-19.37	20240731	4070	7.37	20241030	5420	-19.37	20240731	4070	7.37	20241030	0.00	N	088260	500	316 억		620361	N	N	278	N	00	N
36	20241224	140721	57	100.00	KOSPI		리츠	N	N	N	N		N	4370	55	2	1.27	187704710	43385	99.69	4315	4375	4280	5600	3025	4315	4326.79	0.98	0	4235	4391	4352	4281	4242	4171	4372	4262	317	1285	500	3270	5	1	63341590	2768	0.00	0.00	12	0.07	0.00	0.00	5420	20240731	-19.37	4070	20241030	7.37	5420	-19.37	20240731	4070	7.37	20241030	5420	-19.37	20240731	4070	7.37	20241030	0.00	N	088260	500	316 억		620361	N	N	278	N	00	N
37	20241224	130723	57	100.00	KOSPI		리츠	N	N	N	N		N	4345	30	2	0.70	146071255	33834	77.74	4315	4355	4280	5600	3025	4315	4317.37	0.98	0	3521	4391	4352	4281	4242	4171	4372	4262	317	1285	500	3270	5	1	63341590	2752	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-19.83	4070	20241030	6.76	5420	-19.83	20240731	4070	6.76	20241030	5420	-19.83	20240731	4070	6.76	20241030	0.00	N	088260	500	316 억		620361	N	N	278	N	00	N
38	20241224	120721	57	100.00	KOSPI		리츠	N	N	N	N		N	4330	15	2	0.35	111837985	25942	59.61	4315	4340	4280	5600	3025	4315	4310.90	0.98	0	1346	4391	4352	4281	4242	4171	4372	4262	317	1285	500	3270	5	1	63341590	2743	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-20.11	4070	20241030	6.39	5420	-20.11	20240731	4070	6.39	20241030	5420	-20.11	20240731	4070	6.39	20241030	0.00	N	088260	500	316 억		620361	N	N	278	N	00	N
39	20241224	110723	57	100.00	KOSPI		리츠	N	N	N	N		N	4320	5	2	0.12	73324845	17025	39.12	4315	4335	4280	5600	3025	4315	4306.32	0.98	0	-466	4391	4352	4281	4242	4171	4372	4262	317	1285	500	3270	5	1	63341590	2736	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-20.30	4070	20241030	6.14	5420	-20.30	20240731	4070	6.14	20241030	5420	-20.30	20240731	4070	6.14	20241030	0.00	N	088260	500	316 억		620361	N	N	278	N	00	N
40	20241224	100722	57	100.00	KOSPI		리츠	N	N	N	N		N	4300	-15	5	-0.35	37683125	8745	20.09	4315	4335	4280	5600	3025	4315	4308.23	0.98	0	-670	4391	4352	4281	4242	4171	4372	4262	317	1285	500	3270	5	1	63341590	2724	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-20.66	4070	20241030	5.65	5420	-20.66	20240731	4070	5.65	20241030	5420	-20.66	20240731	4070	5.65	20241030	0.00	N	088260	500	316 억		620361	N	N	278	N	00	N
41	20241224	090725	57	100.00	KOSPI		리츠	N	N	N	N		N	4310	-5	5	-0.12	7708015	1786	4.10	4315	4335	4310	5600	3025	4315	4317.16	0.98	0	-188	4391	4352	4281	4242	4171	4372	4262	317	1285	500	3270	5	1	63341590	2730	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-20.48	4070	20241030	5.90	5420	-20.48	20240731	4070	5.90	20241030	5420	-20.48	20240731	4070	5.90	20241030	0.00	N	088260	500	316 억		620361	N	N	278	N	00	N
42	20241223	160716	57	100.00	KOSPI		리츠	N	N	N	N		N	4315	105	2	2.49	185765740	43519	83.03	4210	4320	4210	5470	2950	4210	4268.61	0.96	0	-192	4306	4257	4226	4177	4146	4242	4162	317	1260	500	3190	5	1	63341590	2733	0.00	0.00	12	0.07	0.00	0.00	5420	20240731	-20.39	4070	20241030	6.02	5420	-20.39	20240731	4070	6.02	20241030	5420	-20.39	20240731	4070	6.02	20241030	0.00	N	088260	500	316 억		608348	N	N	278	N	00	N
43	20241223	150721	57	100.00	KOSPI		리츠	N	N	N	N		N	4295	85	2	2.02	170391835	39948	76.22	4210	4320	4210	5470	2950	4210	4265.34	0.96	0	659	4306	4257	4226	4177	4146	4242	4162	317	1260	500	3190	5	1	63341590	2721	0.00	0.00	12	0.06	0.00	0.00	5420	20240731	-20.76	4070	20241030	5.53	5420	-20.76	20240731	4070	5.53	20241030	5420	-20.76	20240731	4070	5.53	20241030	0.00	N	088260	500	316 억		608348	N	N	1739	N	00	N
44	20241223	140716	57	100.00	KOSPI		리츠	N	N	N	N		N	4280	70	2	1.66	125809955	29550	56.38	4210	4285	4210	5470	2950	4210	4257.53	0.96	0	524	4306	4257	4226	4177	4146	4242	4162	317	1260	500	3190	5	1	63341590	2711	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-21.03	4070	20241030	5.16	5420	-21.03	20240731	4070	5.16	20241030	5420	-21.03	20240731	4070	5.16	20241030	0.00	N	088260	500	316 억		608348	N	N	1739	N	00	N
45	20241223	130716	57	100.00	KOSPI		리츠	N	N	N	N		N	4270	60	2	1.43	98574335	23179	44.23	4210	4280	4210	5470	2950	4210	4252.74	0.96	0	3878	4306	4257	4226	4177	4146	4242	4162	317	1260	500	3190	5	1	63341590	2705	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-21.22	4070	20241030	4.91	5420	-21.22	20240731	4070	4.91	20241030	5420	-21.22	20240731	4070	4.91	20241030	0.00	N	088260	500	316 억		608348	N	N	1739	N	00	N
46	20241223	120718	57	100.00	KOSPI		리츠	N	N	N	N		N	4270	60	2	1.43	75591940	17795	33.95	4210	4275	4210	5470	2950	4210	4247.93	0.96	0	4271	4306	4257	4226	4177	4146	4242	4162	317	1260	500	3190	5	1	63341590	2705	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-21.22	4070	20241030	4.91	5420	-21.22	20240731	4070	4.91	20241030	5420	-21.22	20240731	4070	4.91	20241030	0.00	N	088260	500	316 억		608348	N	N	1739	N	00	N
47	20241223	110717	57	100.00	KOSPI		리츠	N	N	N	N		N	4265	55	2	1.31	67116155	15808	30.16	4210	4270	4210	5470	2950	4210	4245.71	0.96	0	3391	4306	4257	4226	4177	4146	4242	4162	317	1260	500	3190	5	1	63341590	2702	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-21.31	4070	20241030	4.79	5420	-21.31	20240731	4070	4.79	20241030	5420	-21.31	20240731	4070	4.79	20241030	0.00	N	088260	500	316 억		608348	N	N	1739	N	00	N
48	20241223	100712	57	100.00	KOSPI		리츠	N	N	N	N		N	4245	35	2	0.83	45469475	10710	20.43	4210	4270	4210	5470	2950	4210	4245.52	0.96	0	-200	4306	4257	4226	4177	4146	4242	4162	317	1260	500	3190	5	1	63341590	2689	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-21.68	4070	20241030	4.30	5420	-21.68	20240731	4070	4.30	20241030	5420	-21.68	20240731	4070	4.30	20241030	0.00	N	088260	500	316 억		608348	N	N	1739	N	00	N
49	20241223	090716	57	100.00	KOSPI		리츠	N	N	N	N		N	4240	30	2	0.71	1972040	466	0.89	4210	4250	4210	5470	2950	4210	4231.85	0.96	0	-346	4306	4257	4226	4177	4146	4242	4162	317	1260	500	3190	5	1	63341590	2686	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-21.77	4070	20241030	4.18	5420	-21.77	20240731	4070	4.18	20241030	5420	-21.77	20240731	4070	4.18	20241030	0.00	N	088260	500	316 억		608348	N	N	1739	N	00	N
50	20241220	160712	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	-25	5	-0.59	221780555	52411	35.13	4235	4275	4195	5500	2965	4235	4231.57	0.97	0	-11436	4315	4275	4230	4190	4145	4277	4192	317	1265	500	3210	5	1	63341590	2667	0.00	0.00	12	0.08	0.00	0.00	5420	20240731	-22.32	4070	20241030	3.44	5420	-22.32	20240731	4070	3.44	20241030	5420	-22.32	20240731	4070	3.44	20241030	0.00	N	088260	500	316 억		614292	N	N	1739	N	00	N
51	20241220	150716	57	100.00	KOSPI		리츠	N	N	N	N		N	4225	-10	5	-0.24	207476655	49016	32.85	4235	4275	4195	5500	2965	4235	4232.84	0.97	0	-12753	4315	4275	4230	4190	4145	4277	4192	317	1265	500	3210	5	1	63341590	2676	0.00	0.00	12	0.08	0.00	0.00	5420	20240731	-22.05	4070	20241030	3.81	5420	-22.05	20240731	4070	3.81	20241030	5420	-22.05	20240731	4070	3.81	20241030	0.00	N	088260	500	316 억		614292	N	N	3654	N	00	N
52	20241220	140714	57	100.00	KOSPI		리츠	N	N	N	N		N	4225	-10	5	-0.24	189577350	44782	30.02	4235	4275	4195	5500	2965	4235	4233.34	0.97	0	-11076	4315	4275	4230	4190	4145	4277	4192	317	1265	500	3210	5	1	63341590	2676	0.00	0.00	12	0.07	0.00	0.00	5420	20240731	-22.05	4070	20241030	3.81	5420	-22.05	20240731	4070	3.81	20241030	5420	-22.05	20240731	4070	3.81	20241030	0.00	N	088260	500	316 억		614292	N	N	3654	N	00	N
53	20241220	130712	57	100.00	KOSPI		리츠	N	N	N	N		N	4245	10	2	0.24	117381905	27788	18.63	4235	4245	4195	5500	2965	4235	4224.19	0.97	0	-7542	4315	4275	4230	4190	4145	4277	4192	317	1265	500	3210	5	1	63341590	2689	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-21.68	4070	20241030	4.30	5420	-21.68	20240731	4070	4.30	20241030	5420	-21.68	20240731	4070	4.30	20241030	0.00	N	088260	500	316 억		614292	N	N	3654	N	00	N
54	20241220	120712	57	100.00	KOSPI		리츠	N	N	N	N		N	4230	-5	5	-0.12	93662245	22191	14.87	4235	4240	4195	5500	2965	4235	4220.73	0.97	0	-6457	4315	4275	4230	4190	4145	4277	4192	317	1265	500	3210	5	1	63341590	2679	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-21.96	4070	20241030	3.93	5420	-21.96	20240731	4070	3.93	20241030	5420	-21.96	20240731	4070	3.93	20241030	0.00	N	088260	500	316 억		614292	N	N	3654	N	00	N
55	20241220	110713	57	100.00	KOSPI		리츠	N	N	N	N		N	4225	-10	5	-0.24	74862755	17741	11.89	4235	4240	4195	5500	2965	4235	4219.76	0.97	0	-4549	4315	4275	4230	4190	4145	4277	4192	317	1265	500	3210	5	1	63341590	2676	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-22.05	4070	20241030	3.81	5420	-22.05	20240731	4070	3.81	20241030	5420	-22.05	20240731	4070	3.81	20241030	0.00	N	088260	500	316 억		614292	N	N	3654	N	00	N
56	20241220	100713	57	100.00	KOSPI		리츠	N	N	N	N		N	4230	-5	5	-0.12	36676210	8702	5.83	4235	4235	4195	5500	2965	4235	4214.69	0.97	0	-3639	4315	4275	4230	4190	4145	4277	4192	317	1265	500	3210	5	1	63341590	2679	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-21.96	4070	20241030	3.93	5420	-21.96	20240731	4070	3.93	20241030	5420	-21.96	20240731	4070	3.93	20241030	0.00	N	088260	500	316 억		614292	N	N	3654	N	00	N
57	20241220	090715	57	100.00	KOSPI		리츠	N	N	N	N		N	4220	-15	5	-0.35	2480005	586	0.39	4235	4235	4220	5500	2965	4235	4232.09	0.97	0	-56	4315	4275	4230	4190	4145	4277	4192	317	1265	500	3210	5	1	63341590	2673	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-22.14	4070	20241030	3.69	5420	-22.14	20240731	4070	3.69	20241030	5420	-22.14	20240731	4070	3.69	20241030	0.00	N	088260	500	316 억		614292	N	N	3654	N	00	N
58	20241219	160712	57	100.00	KOSPI		리츠	N	N	N	N		N	4235	0	3	0.00	619629540	147518	97.63	4235	4270	4185	5500	2965	4235	4200.37	0.91	0	8062	4318	4276	4238	4196	4158	4257	4177	317	1265	500	3210	5	1	63341590	2683	0.00	0.00	12	0.23	0.00	0.00	5420	20240731	-21.86	4070	20241030	4.05	5420	-21.86	20240731	4070	4.05	20241030	5420	-21.86	20240731	4070	4.05	20241030	0.00	N	088260	500	316 억		578580	N	N	3654	N	00	N
59	20241219	150710	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	-30	5	-0.71	576959385	137407	90.94	4235	4270	4185	5500	2965	4235	4198.91	0.91	0	4706	4318	4276	4238	4196	4158	4257	4177	317	1265	500	3210	5	1	63341590	2664	0.00	0.00	12	0.22	0.00	0.00	5420	20240731	-22.42	4070	20241030	3.32	5420	-22.42	20240731	4070	3.32	20241030	5420	-22.42	20240731	4070	3.32	20241030	0.00	N	088260	500	316 억		578580	N	N	505	N	00	N
60	20241219	140711	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	-30	5	-0.71	482957665	115055	76.15	4235	4270	4185	5500	2965	4235	4197.62	0.91	0	-227	4318	4276	4238	4196	4158	4257	4177	317	1265	500	3210	5	1	63341590	2664	0.00	0.00	12	0.18	0.00	0.00	5420	20240731	-22.42	4070	20241030	3.32	5420	-22.42	20240731	4070	3.32	20241030	5420	-22.42	20240731	4070	3.32	20241030	0.00	N	088260	500	316 억		578580	N	N	505	N	00	N
61	20241219	130710	57	100.00	KOSPI		리츠	N	N	N	N		N	4195	-40	5	-0.94	397556950	94712	62.68	4235	4270	4185	5500	2965	4235	4197.54	0.91	0	-1457	4318	4276	4238	4196	4158	4257	4177	317	1265	500	3210	5	1	63341590	2657	0.00	0.00	12	0.15	0.00	0.00	5420	20240731	-22.60	4070	20241030	3.07	5420	-22.60	20240731	4070	3.07	20241030	5420	-22.60	20240731	4070	3.07	20241030	0.00	N	088260	500	316 억		578580	N	N	505	N	00	N
62	20241219	120713	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	-35	5	-0.83	309574870	73755	48.81	4235	4270	4185	5500	2965	4235	4197.34	0.91	0	-2054	4318	4276	4238	4196	4158	4257	4177	317	1265	500	3210	5	1	63341590	2660	0.00	0.00	12	0.12	0.00	0.00	5420	20240731	-22.51	4070	20241030	3.19	5420	-22.51	20240731	4070	3.19	20241030	5420	-22.51	20240731	4070	3.19	20241030	0.00	N	088260	500	316 억		578580	N	N	505	N	00	N
63	20241219	110710	57	100.00	KOSPI		리츠	N	N	N	N		N	4190	-45	5	-1.06	202138885	48147	31.87	4235	4270	4185	5500	2965	4235	4198.37	0.91	0	-3527	4318	4276	4238	4196	4158	4257	4177	317	1265	500	3210	5	1	63341590	2654	0.00	0.00	12	0.08	0.00	0.00	5420	20240731	-22.69	4070	20241030	2.95	5420	-22.69	20240731	4070	2.95	20241030	5420	-22.69	20240731	4070	2.95	20241030	0.00	N	088260	500	316 억		578580	N	N	505	N	00	N
64	20241219	100702	57	100.00	KOSPI		리츠	N	N	N	N		N	4190	-45	5	-1.06	106995245	25458	16.85	4235	4270	4190	5500	2965	4235	4202.81	0.91	0	-1982	4318	4276	4238	4196	4158	4257	4177	317	1265	500	3210	5	1	63341590	2654	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-22.69	4070	20241030	2.95	5420	-22.69	20240731	4070	2.95	20241030	5420	-22.69	20240731	4070	2.95	20241030	0.00	N	088260	500	316 억		578580	N	N	505	N	00	N
65	20241219	090711	57	100.00	KOSPI		리츠	N	N	N	N		N	4230	-5	5	-0.12	2171560	513	0.34	4235	4235	4230	5500	2965	4235	4233.06	0.91	0	1	4318	4276	4238	4196	4158	4257	4177	317	1265	500	3210	5	1	63341590	2679	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-21.96	4070	20241030	3.93	5420	-21.96	20240731	4070	3.93	20241030	5420	-21.96	20240731	4070	3.93	20241030	0.00	N	088260	500	316 억		578580	N	N	505	N	00	N
66	20241218	160707	57	100.00	KOSPI		리츠	N	N	N	N		N	4235	-25	5	-0.59	637804330	151094	96.27	4260	4280	4200	5530	2985	4260	4221.24	0.91	0	-55782	4580	4420	4315	4155	4050	4392	4127	317	1270	500	3230	5	1	63341590	2683	0.00	0.00	12	0.24	0.00	0.00	5420	20240731	-21.86	4070	20241030	4.05	5420	-21.86	20240731	4070	4.05	20241030	5420	-21.86	20240731	4070	4.05	20241030	0.00	N	088260	500	316 억		577973	N	N	505	N	00	N
67	20241218	150711	57	100.00	KOSPI		리츠	N	N	N	N		N	4240	-20	5	-0.47	608985135	144300	91.94	4260	4280	4200	5530	2985	4260	4220.27	0.91	0	-55428	4580	4420	4315	4155	4050	4392	4127	317	1270	500	3230	5	1	63341590	2686	0.00	0.00	12	0.23	0.00	0.00	5420	20240731	-21.77	4070	20241030	4.18	5420	-21.77	20240731	4070	4.18	20241030	5420	-21.77	20240731	4070	4.18	20241030	0.00	N	088260	500	316 억		577973	N	N	763	N	00	N
68	20241218	140709	57	100.00	KOSPI		리츠	N	N	N	N		N	4235	-25	5	-0.59	502808045	119351	76.05	4260	4280	4200	5530	2985	4260	4212.85	0.91	0	-54389	4580	4420	4315	4155	4050	4392	4127	317	1270	500	3230	5	1	63341590	2683	0.00	0.00	12	0.19	0.00	0.00	5420	20240731	-21.86	4070	20241030	4.05	5420	-21.86	20240731	4070	4.05	20241030	5420	-21.86	20240731	4070	4.05	20241030	0.00	N	088260	500	316 억		577973	N	N	763	N	00	N
69	20241218	130711	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	-55	5	-1.29	401669210	95370	60.77	4260	4280	4200	5530	2985	4260	4211.69	0.91	0	-48898	4580	4420	4315	4155	4050	4392	4127	317	1270	500	3230	5	1	63341590	2664	0.00	0.00	12	0.15	0.00	0.00	5420	20240731	-22.42	4070	20241030	3.32	5420	-22.42	20240731	4070	3.32	20241030	5420	-22.42	20240731	4070	3.32	20241030	0.00	N	088260	500	316 억		577973	N	N	763	N	00	N
70	20241218	120701	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	-50	5	-1.17	315080655	74787	47.65	4260	4280	4200	5530	2985	4260	4213.04	0.91	0	-39385	4580	4420	4315	4155	4050	4392	4127	317	1270	500	3230	5	1	63341590	2667	0.00	0.00	12	0.12	0.00	0.00	5420	20240731	-22.32	4070	20241030	3.44	5420	-22.32	20240731	4070	3.44	20241030	5420	-22.32	20240731	4070	3.44	20241030	0.00	N	088260	500	316 억		577973	N	N	763	N	00	N
71	20241218	110709	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	-55	5	-1.29	224418575	53231	33.92	4260	4280	4200	5530	2985	4260	4215.94	0.91	0	-30879	4580	4420	4315	4155	4050	4392	4127	317	1270	500	3230	5	1	63341590	2664	0.00	0.00	12	0.08	0.00	0.00	5420	20240731	-22.42	4070	20241030	3.32	5420	-22.42	20240731	4070	3.32	20241030	5420	-22.42	20240731	4070	3.32	20241030	0.00	N	088260	500	316 억		577973	N	N	763	N	00	N
72	20241218	100710	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	-50	5	-1.17	119760670	28370	18.08	4260	4280	4210	5530	2985	4260	4221.38	0.91	0	-18538	4580	4420	4315	4155	4050	4392	4127	317	1270	500	3230	5	1	63341590	2667	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-22.32	4070	20241030	3.44	5420	-22.32	20240731	4070	3.44	20241030	5420	-22.32	20240731	4070	3.44	20241030	0.00	N	088260	500	316 억		577973	N	N	763	N	00	N
73	20241218	090711	57	100.00	KOSPI		리츠	N	N	N	N		N	4275	15	2	0.35	734970	172	0.11	4260	4280	4260	5530	2985	4260	4273.08	0.91	0	-114	4580	4420	4315	4155	4050	4392	4127	317	1270	500	3230	5	1	63341590	2708	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-21.13	4070	20241030	5.04	5420	-21.13	20240731	4070	5.04	20241030	5420	-21.13	20240731	4070	5.04	20241030	0.00	N	088260	500	316 억		577973	N	N	763	N	00	N
74	20241217	160706	57	100.00	KOSPI		리츠	N	N	N	N		N	4260	0	3	0.00	664695935	156943	103.68	4260	4475	4210	5530	2985	4260	4235.27	0.91	0	-51934	4673	4466	4343	4136	4013	4405	4075	317	1270	500	3230	5	1	63341590	2698	0.00	0.00	12	0.25	0.00	0.00	5420	20240731	-21.40	4070	20241030	4.67	5420	-21.40	20240731	4070	4.67	20241030	5420	-21.40	20240731	4070	4.67	20241030	0.00	N	088260	500	316 억		573529	N	N	763	N	00	N
75	20241217	150708	57	100.00	KOSPI		리츠	N	N	N	N		N	4215	-45	5	-1.06	623674735	147275	97.29	4260	4475	4210	5530	2985	4260	4234.76	0.91	0	-51776	4673	4466	4343	4136	4013	4405	4075	317	1270	500	3230	5	1	63341590	2670	0.00	0.00	12	0.23	0.00	0.00	5420	20240731	-22.23	4070	20241030	3.56	5420	-22.23	20240731	4070	3.56	20241030	5420	-22.23	20240731	4070	3.56	20241030	0.00	N	088260	500	316 억		573529	N	N	261	N	00	N
76	20241217	140706	57	100.00	KOSPI		리츠	N	N	N	N		N	4225	-35	5	-0.82	522350255	123272	81.44	4260	4475	4220	5530	2985	4260	4237.38	0.91	0	-47578	4673	4466	4343	4136	4013	4405	4075	317	1270	500	3230	5	1	63341590	2676	0.00	0.00	12	0.19	0.00	0.00	5420	20240731	-22.05	4070	20241030	3.81	5420	-22.05	20240731	4070	3.81	20241030	5420	-22.05	20240731	4070	3.81	20241030	0.00	N	088260	500	316 억		573529	N	N	261	N	00	N
77	20241217	130657	57	100.00	KOSPI		리츠	N	N	N	N		N	4230	-30	5	-0.70	437041650	103105	68.11	4260	4475	4220	5530	2985	4260	4238.80	0.91	0	-42615	4673	4466	4343	4136	4013	4405	4075	317	1270	500	3230	5	1	63341590	2679	0.00	0.00	12	0.16	0.00	0.00	5420	20240731	-21.96	4070	20241030	3.93	5420	-21.96	20240731	4070	3.93	20241030	5420	-21.96	20240731	4070	3.93	20241030	0.00	N	088260	500	316 억		573529	N	N	261	N	00	N
78	20241217	120653	57	100.00	KOSPI		리츠	N	N	N	N		N	4240	-20	5	-0.47	336187165	79306	52.39	4260	4475	4220	5530	2985	4260	4239.11	0.91	0	-37391	4673	4466	4343	4136	4013	4405	4075	317	1270	500	3230	5	1	63341590	2686	0.00	0.00	12	0.13	0.00	0.00	5420	20240731	-21.77	4070	20241030	4.18	5420	-21.77	20240731	4070	4.18	20241030	5420	-21.77	20240731	4070	4.18	20241030	0.00	N	088260	500	316 억		573529	N	N	261	N	00	N
79	20241217	110656	57	100.00	KOSPI		리츠	N	N	N	N		N	4225	-35	5	-0.82	240286920	56640	37.42	4260	4475	4220	5530	2985	4260	4242.35	0.91	0	-28384	4673	4466	4343	4136	4013	4405	4075	317	1270	500	3230	5	1	63341590	2676	0.00	0.00	12	0.09	0.00	0.00	5420	20240731	-22.05	4070	20241030	3.81	5420	-22.05	20240731	4070	3.81	20241030	5420	-22.05	20240731	4070	3.81	20241030	0.00	N	088260	500	316 억		573529	N	N	261	N	00	N
80	20241217	100659	57	100.00	KOSPI		리츠	N	N	N	N		N	4225	-35	5	-0.82	112952205	26664	17.61	4260	4270	4220	5530	2985	4260	4236.13	0.91	0	-16354	4673	4466	4343	4136	4013	4405	4075	317	1270	500	3230	5	1	63341590	2676	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-22.05	4070	20241030	3.81	5420	-22.05	20240731	4070	3.81	20241030	5420	-22.05	20240731	4070	3.81	20241030	0.00	N	088260	500	316 억		573529	N	N	261	N	00	N
81	20241217	090707	57	100.00	KOSPI		리츠	N	N	N	N		N	4250	-10	5	-0.23	8698390	2042	1.35	4260	4270	4250	5530	2985	4260	4259.74	0.91	0	-1764	4673	4466	4343	4136	4013	4405	4075	317	1270	500	3230	5	1	63341590	2692	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-21.59	4070	20241030	4.42	5420	-21.59	20240731	4070	4.42	20241030	5420	-21.59	20240731	4070	4.42	20241030	0.00	N	088260	500	316 억		573529	N	N	261	N	00	N
82	20241216	160659	57	100.00	KOSPI		리츠	N	N	N	N		N	4260	-45	5	-1.05	645249625	151374	101.98	4310	4550	4220	5590	3015	4305	4262.62	0.89	0	-19686	4555	4430	4360	4235	4165	4395	4200	317	1285	500	3270	5	1	63341590	2698	0.00	0.00	12	0.24	0.00	0.00	5420	20240731	-21.40	4070	20241030	4.67	5420	-21.40	20240731	4070	4.67	20241030	5420	-21.40	20240731	4070	4.67	20241030	0.00	N	088260	500	316 억		562445	N	N	261	N	00	N
83	20241216	150707	57	100.00	KOSPI		리츠	N	N	N	N		N	4225	-80	5	-1.86	611409420	143397	96.60	4310	4550	4220	5590	3015	4305	4263.75	0.89	0	-20609	4555	4430	4360	4235	4165	4395	4200	317	1285	500	3270	5	1	63341590	2676	0.00	0.00	12	0.23	0.00	0.00	5420	20240731	-22.05	4070	20241030	3.81	5420	-22.05	20240731	4070	3.81	20241030	5420	-22.05	20240731	4070	3.81	20241030	0.00	N	088260	500	316 억		562445	N	N	740	N	00	N
84	20241216	140707	57	100.00	KOSPI		리츠	N	N	N	N		N	4230	-75	5	-1.74	517778755	121271	81.70	4310	4550	4220	5590	3015	4305	4269.60	0.89	0	-22826	4555	4430	4360	4235	4165	4395	4200	317	1285	500	3270	5	1	63341590	2679	0.00	0.00	12	0.19	0.00	0.00	5420	20240731	-21.96	4070	20241030	3.93	5420	-21.96	20240731	4070	3.93	20241030	5420	-21.96	20240731	4070	3.93	20241030	0.00	N	088260	500	316 억		562445	N	N	740	N	00	N
85	20241216	130708	57	100.00	KOSPI		리츠	N	N	N	N		N	4235	-70	5	-1.63	430234010	100599	67.77	4310	4550	4220	5590	3015	4305	4276.72	0.89	0	-23322	4555	4430	4360	4235	4165	4395	4200	317	1285	500	3270	5	1	63341590	2683	0.00	0.00	12	0.16	0.00	0.00	5420	20240731	-21.86	4070	20241030	4.05	5420	-21.86	20240731	4070	4.05	20241030	5420	-21.86	20240731	4070	4.05	20241030	0.00	N	088260	500	316 억		562445	N	N	740	N	00	N
86	20241216	120707	57	100.00	KOSPI		리츠	N	N	N	N		N	4245	-60	5	-1.39	328686790	76613	51.61	4310	4550	4240	5590	3015	4305	4290.22	0.89	0	-22889	4555	4430	4360	4235	4165	4395	4200	317	1285	500	3270	5	1	63341590	2689	0.00	0.00	12	0.12	0.00	0.00	5420	20240731	-21.68	4070	20241030	4.30	5420	-21.68	20240731	4070	4.30	20241030	5420	-21.68	20240731	4070	4.30	20241030	0.00	N	088260	500	316 억		562445	N	N	740	N	00	N
87	20241216	110706	57	100.00	KOSPI		리츠	N	N	N	N		N	4265	-40	5	-0.93	223697635	51930	34.98	4310	4550	4260	5590	3015	4305	4307.68	0.89	0	-17981	4555	4430	4360	4235	4165	4395	4200	317	1285	500	3270	5	1	63341590	2702	0.00	0.00	12	0.08	0.00	0.00	5420	20240731	-21.31	4070	20241030	4.79	5420	-21.31	20240731	4070	4.79	20241030	5420	-21.31	20240731	4070	4.79	20241030	0.00	N	088260	500	316 억		562445	N	N	740	N	00	N
88	20241216	100707	57	100.00	KOSPI		리츠	N	N	N	N		N	4295	-10	5	-0.23	119685395	27624	18.61	4310	4550	4295	5590	3015	4305	4332.66	0.89	0	-10525	4555	4430	4360	4235	4165	4395	4200	317	1285	500	3270	5	1	63341590	2721	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-20.76	4070	20241030	5.53	5420	-20.76	20240731	4070	5.53	20241030	5420	-20.76	20240731	4070	5.53	20241030	0.00	N	088260	500	316 억		562445	N	N	740	N	00	N
89	20241216	090708	57	100.00	KOSPI		리츠	N	N	N	N		N	4310	5	2	0.12	3225480	747	0.50	4310	4340	4310	5590	3015	4305	4317.91	0.89	0	-113	4555	4430	4360	4235	4165	4395	4200	317	1285	500	3270	5	1	63341590	2730	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-20.48	4070	20241030	5.90	5420	-20.48	20240731	4070	5.90	20241030	5420	-20.48	20240731	4070	5.90	20241030	0.00	N	088260	500	316 억		562445	N	N	740	N	00	N
90	20241213	160700	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	-130	5	-2.93	642163945	148439	137.79	4435	4485	4290	5760	3105	4435	4326.12	0.91	0	-54212	4601	4517	4441	4357	4281	4560	4400	317	1325	500	3370	5	1	63341590	2727	0.00	0.00	12	0.23	0.00	0.00	5420	20240731	-20.57	4070	20241030	5.77	5420	-20.57	20240731	4070	5.77	20241030	5420	-20.57	20240731	4070	5.77	20241030	0.00	N	088260	500	316 억		574556	N	N	740	N	00	N
91	20241213	150705	57	100.00	KOSPI		리츠	N	N	N	N		N	4295	-140	5	-3.16	605532090	139929	129.89	4435	4485	4290	5760	3105	4435	4327.42	0.91	0	-53202	4601	4517	4441	4357	4281	4560	4400	317	1325	500	3370	5	1	63341590	2721	0.00	0.00	12	0.22	0.00	0.00	5420	20240731	-20.76	4070	20241030	5.53	5420	-20.76	20240731	4070	5.53	20241030	5420	-20.76	20240731	4070	5.53	20241030	0.00	N	088260	500	316 억		574556	N	N	3989	N	00	N
92	20241213	140706	57	100.00	KOSPI		리츠	N	N	N	N		N	4295	-140	5	-3.16	525064540	121205	112.51	4435	4485	4295	5760	3105	4435	4332.04	0.91	0	-46674	4601	4517	4441	4357	4281	4560	4400	317	1325	500	3370	5	1	63341590	2721	0.00	0.00	12	0.19	0.00	0.00	5420	20240731	-20.76	4070	20241030	5.53	5420	-20.76	20240731	4070	5.53	20241030	5420	-20.76	20240731	4070	5.53	20241030	0.00	N	088260	500	316 억		574556	N	N	3989	N	00	N
93	20241213	130706	57	100.00	KOSPI		리츠	N	N	N	N		N	4310	-125	5	-2.82	408806655	94191	87.44	4435	4485	4300	5760	3105	4435	4340.19	0.91	0	-36772	4601	4517	4441	4357	4281	4560	4400	317	1325	500	3370	5	1	63341590	2730	0.00	0.00	12	0.15	0.00	0.00	5420	20240731	-20.48	4070	20241030	5.90	5420	-20.48	20240731	4070	5.90	20241030	5420	-20.48	20240731	4070	5.90	20241030	0.00	N	088260	500	316 억		574556	N	N	3989	N	00	N
94	20241213	120706	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	-130	5	-2.93	334095235	76858	71.35	4435	4485	4305	5760	3105	4435	4346.92	0.91	0	-26187	4601	4517	4441	4357	4281	4560	4400	317	1325	500	3370	5	1	63341590	2727	0.00	0.00	12	0.12	0.00	0.00	5420	20240731	-20.57	4070	20241030	5.77	5420	-20.57	20240731	4070	5.77	20241030	5420	-20.57	20240731	4070	5.77	20241030	0.00	N	088260	500	316 억		574556	N	N	3989	N	00	N
95	20241213	110704	57	100.00	KOSPI		리츠	N	N	N	N		N	4330	-105	5	-2.37	269095955	61808	57.38	4435	4485	4330	5760	3105	4435	4353.74	0.91	0	-19191	4601	4517	4441	4357	4281	4560	4400	317	1325	500	3370	5	1	63341590	2743	0.00	0.00	12	0.10	0.00	0.00	5420	20240731	-20.11	4070	20241030	6.39	5420	-20.11	20240731	4070	6.39	20241030	5420	-20.11	20240731	4070	6.39	20241030	0.00	N	088260	500	316 억		574556	N	N	3989	N	00	N
96	20241213	100701	57	100.00	KOSPI		리츠	N	N	N	N		N	4335	-100	5	-2.25	96903365	22177	20.59	4435	4485	4335	5760	3105	4435	4369.54	0.91	0	-13712	4601	4517	4441	4357	4281	4560	4400	317	1325	500	3370	5	1	63341590	2746	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-20.02	4070	20241030	6.51	5420	-20.02	20240731	4070	6.51	20241030	5420	-20.02	20240731	4070	6.51	20241030	0.00	N	088260	500	316 억		574556	N	N	3989	N	00	N
97	20241213	090706	57	100.00	KOSPI		리츠	N	N	N	N		N	4480	45	2	1.01	741550	167	0.16	4435	4485	4435	5760	3105	4435	4440.42	0.91	0	-166	4601	4517	4441	4357	4281	4560	4400	317	1325	500	3370	5	1	63341590	2838	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-17.34	4070	20241030	10.07	5420	-17.34	20240731	4070	10.07	20241030	5420	-17.34	20240731	4070	10.07	20241030	0.00	N	088260	500	316 억		574556	N	N	3989	N	00	N
98	20241212	160708	57	100.00	KOSPI		리츠	N	N	N	N		N	4435	35	2	0.80	476049165	107726	249.02	4400	4525	4365	5720	3080	4400	4419.07	0.88	0	15212	4533	4466	4373	4306	4213	4500	4340	317	1320	500	3340	5	1	63341590	2809	0.00	0.00	12	0.17	0.00	0.00	5420	20240731	-18.17	4070	20241030	8.97	5420	-18.17	20240731	4070	8.97	20241030	5420	-18.17	20240731	4070	8.97	20241030	0.00	N	088260	500	316 억		557807	N	N	3989	N	00	N
99	20241212	150701	57	100.00	KOSPI		리츠	N	N	N	N		N	4400	0	3	0.00	452986895	102511	236.96	4400	4525	4365	5720	3080	4400	4418.91	0.88	0	16113	4533	4466	4373	4306	4213	4500	4340	317	1320	500	3340	5	1	63341590	2787	0.00	0.00	12	0.16	0.00	0.00	5420	20240731	-18.82	4070	20241030	8.11	5420	-18.82	20240731	4070	8.11	20241030	5420	-18.82	20240731	4070	8.11	20241030	0.00	N	088260	500	316 억		557807	N	N	351	N	00	N
100	20241212	140700	57	100.00	KOSPI		리츠	N	N	N	N		N	4410	10	2	0.23	373466910	84485	195.30	4400	4525	4365	5720	3080	4400	4420.51	0.88	0	13369	4533	4466	4373	4306	4213	4500	4340	317	1320	500	3340	5	1	63341590	2793	0.00	0.00	12	0.13	0.00	0.00	5420	20240731	-18.63	4070	20241030	8.35	5420	-18.63	20240731	4070	8.35	20241030	5420	-18.63	20240731	4070	8.35	20241030	0.00	N	088260	500	316 억		557807	N	N	351	N	00	N
101	20241212	130657	57	100.00	KOSPI		리츠	N	N	N	N		N	4395	-5	5	-0.11	287411905	64897	150.02	4400	4525	4390	5720	3080	4400	4428.74	0.88	0	12758	4533	4466	4373	4306	4213	4500	4340	317	1320	500	3340	5	1	63341590	2784	0.00	0.00	12	0.10	0.00	0.00	5420	20240731	-18.91	4070	20241030	7.99	5420	-18.91	20240731	4070	7.99	20241030	5420	-18.91	20240731	4070	7.99	20241030	0.00	N	088260	500	316 억		557807	N	N	351	N	00	N
102	20241212	120646	57	100.00	KOSPI		리츠	N	N	N	N		N	4445	45	2	1.02	237990400	53674	124.07	4400	4525	4400	5720	3080	4400	4434.00	0.88	0	9736	4533	4466	4373	4306	4213	4500	4340	317	1320	500	3340	5	1	63341590	2816	0.00	0.00	12	0.08	0.00	0.00	5420	20240731	-17.99	4070	20241030	9.21	5420	-17.99	20240731	4070	9.21	20241030	5420	-17.99	20240731	4070	9.21	20241030	0.00	N	088260	500	316 억		557807	N	N	351	N	00	N
103	20241212	110657	57	100.00	KOSPI		리츠	N	N	N	N		N	4455	55	2	1.25	142837980	32139	74.29	4400	4525	4400	5720	3080	4400	4444.38	0.88	0	7498	4533	4466	4373	4306	4213	4500	4340	317	1320	500	3340	5	1	63341590	2822	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-17.80	4070	20241030	9.46	5420	-17.80	20240731	4070	9.46	20241030	5420	-17.80	20240731	4070	9.46	20241030	0.00	N	088260	500	316 억		557807	N	N	351	N	00	N
104	20241212	100655	57	100.00	KOSPI		리츠	N	N	N	N		N	4415	15	2	0.34	57782675	13011	30.08	4400	4525	4400	5720	3080	4400	4441.06	0.88	0	-139	4533	4466	4373	4306	4213	4500	4340	317	1320	500	3340	5	1	63341590	2797	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-18.54	4070	20241030	8.48	5420	-18.54	20240731	4070	8.48	20241030	5420	-18.54	20240731	4070	8.48	20241030	0.00	N	088260	500	316 억		557807	N	N	351	N	00	N
105	20241212	090701	57	100.00	KOSPI		리츠	N	N	N	N		N	4415	15	2	0.34	2442235	545	1.26	4400	4525	4400	5720	3080	4400	4481.17	0.88	0	-290	4533	4466	4373	4306	4213	4500	4340	317	1320	500	3340	5	1	63341590	2797	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-18.54	4070	20241030	8.48	5420	-18.54	20240731	4070	8.48	20241030	5420	-18.54	20240731	4070	8.48	20241030	0.00	N	088260	500	316 억		557807	N	N	351	N	00	N
106	20241211	160654	57	100.00	KOSPI		리츠	N	N	N	N		N	4400	75	2	1.73	190498900	43260	148.07	4280	4440	4280	5620	3030	4325	4403.58	0.87	0	7833	4395	4360	4290	4255	4185	4377	4272	317	1295	500	3280	5	1	63341590	2787	0.00	0.00	12	0.07	0.00	0.00	5420	20240731	-18.82	4070	20241030	8.11	5420	-18.82	20240731	4070	8.11	20241030	5420	-18.82	20240731	4070	8.11	20241030	0.00	N	088260	500	316 억		550109	N	N	351	N	00	N
107	20241211	150549	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	65	2	1.50	172674385	39208	134.21	4280	4440	4280	5620	3030	4325	4404.06	0.87	0	6431	4395	4360	4290	4255	4185	4377	4272	317	1295	500	3280	5	1	63341590	2781	0.00	0.00	12	0.06	0.00	0.00	5420	20240731	-19.00	4070	20241030	7.86	5420	-19.00	20240731	4070	7.86	20241030	5420	-19.00	20240731	4070	7.86	20241030	0.00	N	088260	500	316 억		550109	N	N	192	N	00	N
108	20241211	140700	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	100	2	2.31	111343340	25307	86.62	4280	4440	4280	5620	3030	4325	4399.71	0.87	0	-836	4395	4360	4290	4255	4185	4377	4272	317	1295	500	3280	5	1	63341590	2803	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-18.36	4070	20241030	8.72	5420	-18.36	20240731	4070	8.72	20241030	5420	-18.36	20240731	4070	8.72	20241030	0.00	N	088260	500	316 억		550109	N	N	192	N	00	N
109	20241211	130702	57	100.00	KOSPI		리츠	N	N	N	N		N	4410	85	2	1.97	70127455	15994	54.75	4280	4410	4280	5620	3030	4325	4384.61	0.87	0	1207	4395	4360	4290	4255	4185	4377	4272	317	1295	500	3280	5	1	63341590	2793	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-18.63	4070	20241030	8.35	5420	-18.63	20240731	4070	8.35	20241030	5420	-18.63	20240731	4070	8.35	20241030	0.00	N	088260	500	316 억		550109	N	N	192	N	00	N
110	20241211	120703	57	100.00	KOSPI		리츠	N	N	N	N		N	4400	75	2	1.73	56076880	12802	43.82	4280	4405	4280	5620	3030	4325	4380.32	0.87	0	525	4395	4360	4290	4255	4185	4377	4272	317	1295	500	3280	5	1	63341590	2787	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-18.82	4070	20241030	8.11	5420	-18.82	20240731	4070	8.11	20241030	5420	-18.82	20240731	4070	8.11	20241030	0.00	N	088260	500	316 억		550109	N	N	192	N	00	N
111	20241211	110659	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	65	2	1.50	36022385	8238	28.20	4280	4400	4280	5620	3030	4325	4372.71	0.87	0	-1263	4395	4360	4290	4255	4185	4377	4272	317	1295	500	3280	5	1	63341590	2781	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-19.00	4070	20241030	7.86	5420	-19.00	20240731	4070	7.86	20241030	5420	-19.00	20240731	4070	7.86	20241030	0.00	N	088260	500	316 억		550109	N	N	192	N	00	N
112	20241211	100702	57	100.00	KOSPI		리츠	N	N	N	N		N	4365	40	2	0.92	16573550	3793	12.98	4280	4400	4280	5620	3030	4325	4369.51	0.87	0	-231	4395	4360	4290	4255	4185	4377	4272	317	1295	500	3280	5	1	63341590	2765	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-19.46	4070	20241030	7.25	5420	-19.46	20240731	4070	7.25	20241030	5420	-19.46	20240731	4070	7.25	20241030	0.00	N	088260	500	316 억		550109	N	N	192	N	00	N
113	20241211	090705	57	100.00	KOSPI		리츠	N	N	N	N		N	4280	-45	5	-1.04	449400	105	0.36	4280	4280	4280	5620	3030	4325	4280.00	0.87	0	0	4395	4360	4290	4255	4185	4377	4272	317	1295	500	3280	5	1	63341590	2711	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-21.03	4070	20241030	5.16	5420	-21.03	20240731	4070	5.16	20241030	5420	-21.03	20240731	4070	5.16	20241030	0.00	N	088260	500	316 억		550109	N	N	192	N	00	N
114	20241210	160655	57	100.00	KOSPI		리츠	N	N	N	N		N	4325	105	2	2.49	125133320	29215	39.95	4220	4325	4220	5480	2955	4220	4283.19	0.87	0	-7392	4433	4326	4233	4126	4033	4280	4080	317	1260	500	3200	5	1	63341590	2740	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-20.20	4070	20241030	6.27	5420	-20.20	20240731	4070	6.27	20241030	5420	-20.20	20240731	4070	6.27	20241030	0.00	N	088260	500	316 억		552213	N	N	192	N	00	N
115	20241210	150656	57	100.00	KOSPI		리츠	N	N	N	N		N	4280	60	2	1.42	82100345	19235	26.30	4220	4285	4220	5480	2955	4220	4268.28	0.87	0	-6156	4433	4326	4233	4126	4033	4280	4080	317	1260	500	3200	5	1	63341590	2711	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-21.03	4070	20241030	5.16	5420	-21.03	20240731	4070	5.16	20241030	5420	-21.03	20240731	4070	5.16	20241030	0.00	N	088260	500	316 억		552213	N	N	2316	N	00	N
116	20241210	140657	57	100.00	KOSPI		리츠	N	N	N	N		N	4260	40	2	0.95	59759245	14010	19.16	4220	4285	4220	5480	2955	4220	4265.47	0.87	0	-5708	4433	4326	4233	4126	4033	4280	4080	317	1260	500	3200	5	1	63341590	2698	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-21.40	4070	20241030	4.67	5420	-21.40	20240731	4070	4.67	20241030	5420	-21.40	20240731	4070	4.67	20241030	0.00	N	088260	500	316 억		552213	N	N	2316	N	00	N
117	20241210	130656	57	100.00	KOSPI		리츠	N	N	N	N		N	4265	45	2	1.07	42202940	9889	13.52	4220	4285	4220	5480	2955	4220	4267.67	0.87	0	-4231	4433	4326	4233	4126	4033	4280	4080	317	1260	500	3200	5	1	63341590	2702	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-21.31	4070	20241030	4.79	5420	-21.31	20240731	4070	4.79	20241030	5420	-21.31	20240731	4070	4.79	20241030	0.00	N	088260	500	316 억		552213	N	N	2316	N	00	N
118	20241210	120656	57	100.00	KOSPI		리츠	N	N	N	N		N	4265	45	2	1.07	32676360	7654	10.47	4220	4285	4220	5480	2955	4220	4269.19	0.87	0	-3083	4433	4326	4233	4126	4033	4280	4080	317	1260	500	3200	5	1	63341590	2702	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-21.31	4070	20241030	4.79	5420	-21.31	20240731	4070	4.79	20241030	5420	-21.31	20240731	4070	4.79	20241030	0.00	N	088260	500	316 억		552213	N	N	2316	N	00	N
119	20241210	110655	57	100.00	KOSPI		리츠	N	N	N	N		N	4280	60	2	1.42	18173435	4255	5.82	4220	4285	4220	5480	2955	4220	4271.08	0.87	0	-25	4433	4326	4233	4126	4033	4280	4080	317	1260	500	3200	5	1	63341590	2711	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-21.03	4070	20241030	5.16	5420	-21.03	20240731	4070	5.16	20241030	5420	-21.03	20240731	4070	5.16	20241030	0.00	N	088260	500	316 억		552213	N	N	2316	N	00	N
120	20241210	100656	57	100.00	KOSPI		리츠	N	N	N	N		N	4285	65	2	1.54	13441635	3149	4.31	4220	4285	4220	5480	2955	4220	4268.54	0.87	0	636	4433	4326	4233	4126	4033	4280	4080	317	1260	500	3200	5	1	63341590	2714	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-20.94	4070	20241030	5.28	5420	-20.94	20240731	4070	5.28	20241030	5420	-20.94	20240731	4070	5.28	20241030	0.00	N	088260	500	316 억		552213	N	N	2316	N	00	N
121	20241210	090700	57	100.00	KOSPI		리츠	N	N	N	N		N	4280	60	2	1.42	1664720	391	0.53	4220	4280	4220	5480	2955	4220	4257.60	0.87	0	-224	4433	4326	4233	4126	4033	4280	4080	317	1260	500	3200	5	1	63341590	2711	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-21.03	4070	20241030	5.16	5420	-21.03	20240731	4070	5.16	20241030	5420	-21.03	20240731	4070	5.16	20241030	0.00	N	088260	500	316 억		552213	N	N	2316	N	00	N
122	20241209	160653	57	100.00	KOSPI		리츠	N	N	N	N		N	4220	-60	5	-1.40	306363380	73124	202.53	4280	4340	4140	5560	3000	4280	4189.64	0.87	0	-8188	4366	4322	4271	4227	4176	4345	4250	317	1280	500	3250	5	1	63341590	2673	0.00	0.00	12	0.12	0.00	0.00	5420	20240731	-22.14	4070	20241030	3.69	5420	-22.14	20240731	4070	3.69	20241030	5420	-22.14	20240731	4070	3.69	20241030	0.00	N	088260	500	316 억		550242	N	N	2316	N	00	N
123	20241209	150655	57	100.00	KOSPI		리츠	N	N	N	N		N	4175	-105	5	-2.45	274043750	65429	181.22	4280	4340	4140	5560	3000	4280	4188.41	0.87	0	-12601	4366	4322	4271	4227	4176	4345	4250	317	1280	500	3250	5	1	63341590	2645	0.00	0.00	12	0.10	0.00	0.00	5420	20240731	-22.97	4070	20241030	2.58	5420	-22.97	20240731	4070	2.58	20241030	5420	-22.97	20240731	4070	2.58	20241030	0.00	N	088260	500	316 억		550242	N	N	210	N	00	N
124	20241209	140655	57	100.00	KOSPI		리츠	N	N	N	N		N	4195	-85	5	-1.99	223374075	53338	147.73	4280	4340	4140	5560	3000	4280	4187.90	0.87	0	-12114	4366	4322	4271	4227	4176	4345	4250	317	1280	500	3250	5	1	63341590	2657	0.00	0.00	12	0.08	0.00	0.00	5420	20240731	-22.60	4070	20241030	3.07	5420	-22.60	20240731	4070	3.07	20241030	5420	-22.60	20240731	4070	3.07	20241030	0.00	N	088260	500	316 억		550242	N	N	210	N	00	N
125	20241209	130657	57	100.00	KOSPI		리츠	N	N	N	N		N	4220	-60	5	-1.40	180057740	43034	119.19	4280	4340	4140	5560	3000	4280	4184.08	0.87	0	-10344	4366	4322	4271	4227	4176	4345	4250	317	1280	500	3250	5	1	63341590	2673	0.00	0.00	12	0.07	0.00	0.00	5420	20240731	-22.14	4070	20241030	3.69	5420	-22.14	20240731	4070	3.69	20241030	5420	-22.14	20240731	4070	3.69	20241030	0.00	N	088260	500	316 억		550242	N	N	210	N	00	N
126	20241209	120653	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	-80	5	-1.87	155097690	37085	102.71	4280	4340	4140	5560	3000	4280	4182.22	0.87	0	-8114	4366	4322	4271	4227	4176	4345	4250	317	1280	500	3250	5	1	63341590	2660	0.00	0.00	12	0.06	0.00	0.00	5420	20240731	-22.51	4070	20241030	3.19	5420	-22.51	20240731	4070	3.19	20241030	5420	-22.51	20240731	4070	3.19	20241030	0.00	N	088260	500	316 억		550242	N	N	210	N	00	N
127	20241209	110655	57	100.00	KOSPI		리츠	N	N	N	N		N	4190	-90	5	-2.10	125761395	30094	83.35	4280	4340	4140	5560	3000	4280	4178.95	0.87	0	-5292	4366	4322	4271	4227	4176	4345	4250	317	1280	500	3250	5	1	63341590	2654	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-22.69	4070	20241030	2.95	5420	-22.69	20240731	4070	2.95	20241030	5420	-22.69	20240731	4070	2.95	20241030	0.00	N	088260	500	316 억		550242	N	N	210	N	00	N
128	20241209	100653	57	100.00	KOSPI		리츠	N	N	N	N		N	4165	-115	5	-2.69	84451935	20183	55.90	4280	4340	4140	5560	3000	4280	4184.31	0.87	0	-3565	4366	4322	4271	4227	4176	4345	4250	317	1280	500	3250	5	1	63341590	2638	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-23.15	4070	20241030	2.33	5420	-23.15	20240731	4070	2.33	20241030	5420	-23.15	20240731	4070	2.33	20241030	0.00	N	088260	500	316 억		550242	N	N	210	N	00	N
129	20241209	090650	57	100.00	KOSPI		리츠	N	N	N	N		N	4280	0	3	0.00	5469020	1290	3.57	4280	4340	4195	5560	3000	4280	4239.55	0.87	0	2	4366	4322	4271	4227	4176	4345	4250	317	1280	500	3250	5	1	63341590	2711	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-21.03	4070	20241030	5.16	5420	-21.03	20240731	4070	5.16	20241030	5420	-21.03	20240731	4070	5.16	20241030	0.00	N	088260	500	316 억		550242	N	N	210	N	00	N
130	20241206	160648	57	100.00	KOSPI		리츠	N	N	N	N		N	4280	0	3	0.00	153851555	36105	67.87	4220	4315	4220	5560	3000	4280	4261.23	0.87	0	-2851	4416	4347	4301	4232	4186	4325	4210	317	1280	500	3250	5	1	63341590	2711	0.00	0.00	12	0.06	0.00	0.00	5420	20240731	-21.03	4070	20241030	5.16	5420	-21.03	20240731	4070	5.16	20241030	5420	-21.03	20240731	4070	5.16	20241030	0.00	N	088260	500	316 억		551056	N	N	210	N	00	N
131	20241206	150651	57	100.00	KOSPI		리츠	N	N	N	N		N	4275	-5	5	-0.12	133142510	31262	58.77	4220	4315	4220	5560	3000	4280	4258.92	0.87	0	-3233	4416	4347	4301	4232	4186	4325	4210	317	1280	500	3250	5	1	63341590	2708	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-21.13	4070	20241030	5.04	5420	-21.13	20240731	4070	5.04	20241030	5420	-21.13	20240731	4070	5.04	20241030	0.00	N	088260	500	316 억		551056	N	N	2826	N	00	N
132	20241206	140649	57	100.00	KOSPI		리츠	N	N	N	N		N	4240	-40	5	-0.93	121228720	28465	53.51	4220	4315	4220	5560	3000	4280	4258.87	0.87	0	-3798	4416	4347	4301	4232	4186	4325	4210	317	1280	500	3250	5	1	63341590	2686	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-21.77	4070	20241030	4.18	5420	-21.77	20240731	4070	4.18	20241030	5420	-21.77	20240731	4070	4.18	20241030	0.00	N	088260	500	316 억		551056	N	N	2826	N	00	N
133	20241206	130650	57	100.00	KOSPI		리츠	N	N	N	N		N	4245	-35	5	-0.82	108230385	25408	47.76	4220	4315	4220	5560	3000	4280	4259.70	0.87	0	-3391	4416	4347	4301	4232	4186	4325	4210	317	1280	500	3250	5	1	63341590	2689	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-21.68	4070	20241030	4.30	5420	-21.68	20240731	4070	4.30	20241030	5420	-21.68	20240731	4070	4.30	20241030	0.00	N	088260	500	316 억		551056	N	N	2826	N	00	N
134	20241206	120646	57	100.00	KOSPI		리츠	N	N	N	N		N	4235	-45	5	-1.05	100217745	23518	44.21	4220	4315	4220	5560	3000	4280	4261.32	0.87	0	-3145	4416	4347	4301	4232	4186	4325	4210	317	1280	500	3250	5	1	63341590	2683	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-21.86	4070	20241030	4.05	5420	-21.86	20240731	4070	4.05	20241030	5420	-21.86	20240731	4070	4.05	20241030	0.00	N	088260	500	316 억		551056	N	N	2826	N	00	N
135	20241206	110647	57	100.00	KOSPI		리츠	N	N	N	N		N	4245	-35	5	-0.82	90868140	21314	40.07	4220	4315	4220	5560	3000	4280	4263.31	0.87	0	-3226	4416	4347	4301	4232	4186	4325	4210	317	1280	500	3250	5	1	63341590	2689	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-21.68	4070	20241030	4.30	5420	-21.68	20240731	4070	4.30	20241030	5420	-21.68	20240731	4070	4.30	20241030	0.00	N	088260	500	316 억		551056	N	N	2826	N	00	N
136	20241206	100644	57	100.00	KOSPI		리츠	N	N	N	N		N	4235	-45	5	-1.05	58926270	13770	25.88	4220	4315	4220	5560	3000	4280	4279.32	0.87	0	-2177	4416	4347	4301	4232	4186	4325	4210	317	1280	500	3250	5	1	63341590	2683	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-21.86	4070	20241030	4.05	5420	-21.86	20240731	4070	4.05	20241030	5420	-21.86	20240731	4070	4.05	20241030	0.00	N	088260	500	316 억		551056	N	N	2826	N	00	N
137	20241206	090649	57	100.00	KOSPI		리츠	N	N	N	N		N	4270	-10	5	-0.23	5359195	1258	2.36	4220	4280	4220	5560	3000	4280	4260.09	0.87	0	-879	4416	4347	4301	4232	4186	4325	4210	317	1280	500	3250	5	1	63341590	2705	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-21.22	4070	20241030	4.91	5420	-21.22	20240731	4070	4.91	20241030	5420	-21.22	20240731	4070	4.91	20241030	0.00	N	088260	500	316 억		551056	N	N	2826	N	00	N
138	20241205	160638	57	100.00	KOSPI		리츠	N	N	N	N		N	4280	-85	5	-1.95	228375215	53198	179.72	4350	4370	4255	5670	3060	4365	4292.93	0.87	0	1727	4515	4440	4370	4295	4225	4477	4332	317	1305	500	3310	5	1	63341590	2711	0.00	0.00	12	0.08	0.00	0.00	5420	20240731	-21.03	4070	20241030	5.16	5420	-21.03	20240731	4070	5.16	20241030	5420	-21.03	20240731	4070	5.16	20241030	0.00	N	088260	500	316 억		550001	N	N	2826	N	00	N
139	20241205	150641	57	100.00	KOSPI		리츠	N	N	N	N		N	4270	-95	5	-2.18	218900055	50979	172.22	4350	4370	4265	5670	3060	4365	4293.93	0.87	0	1906	4515	4440	4370	4295	4225	4477	4332	317	1305	500	3310	5	1	63341590	2705	0.00	0.00	12	0.08	0.00	0.00	5420	20240731	-21.22	4070	20241030	4.91	5420	-21.22	20240731	4070	4.91	20241030	5420	-21.22	20240731	4070	4.91	20241030	0.00	N	088260	500	316 억		550001	N	N	3411	N	00	N
140	20241205	140632	57	100.00	KOSPI		리츠	N	N	N	N		N	4285	-80	5	-1.83	149062055	34670	117.12	4350	4370	4270	5670	3060	4365	4299.45	0.87	0	-208	4515	4440	4370	4295	4225	4477	4332	317	1305	500	3310	5	1	63341590	2714	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-20.94	4070	20241030	5.28	5420	-20.94	20240731	4070	5.28	20241030	5420	-20.94	20240731	4070	5.28	20241030	0.00	N	088260	500	316 억		550001	N	N	3411	N	00	N
141	20241205	130638	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	-60	5	-1.37	116600220	27115	91.60	4350	4370	4270	5670	3060	4365	4300.21	0.87	0	-623	4515	4440	4370	4295	4225	4477	4332	317	1305	500	3310	5	1	63341590	2727	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-20.57	4070	20241030	5.77	5420	-20.57	20240731	4070	5.77	20241030	5420	-20.57	20240731	4070	5.77	20241030	0.00	N	088260	500	316 억		550001	N	N	3411	N	00	N
142	20241205	120639	57	100.00	KOSPI		리츠	N	N	N	N		N	4295	-70	5	-1.60	105826275	24610	83.14	4350	4370	4270	5670	3060	4365	4300.13	0.87	0	-618	4515	4440	4370	4295	4225	4477	4332	317	1305	500	3310	5	1	63341590	2721	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-20.76	4070	20241030	5.53	5420	-20.76	20240731	4070	5.53	20241030	5420	-20.76	20240731	4070	5.53	20241030	0.00	N	088260	500	316 억		550001	N	N	3411	N	00	N
143	20241205	110638	57	100.00	KOSPI		리츠	N	N	N	N		N	4295	-70	5	-1.60	89824775	20886	70.56	4350	4370	4270	5670	3060	4365	4300.72	0.87	0	-2348	4515	4440	4370	4295	4225	4477	4332	317	1305	500	3310	5	1	63341590	2721	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-20.76	4070	20241030	5.53	5420	-20.76	20240731	4070	5.53	20241030	5420	-20.76	20240731	4070	5.53	20241030	0.00	N	088260	500	316 억		550001	N	N	3411	N	00	N
144	20241205	100635	57	100.00	KOSPI		리츠	N	N	N	N		N	4310	-55	5	-1.26	40040620	9279	31.35	4350	4370	4300	5670	3060	4365	4315.19	0.87	0	-1999	4515	4440	4370	4295	4225	4477	4332	317	1305	500	3310	5	1	63341590	2730	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-20.48	4070	20241030	5.90	5420	-20.48	20240731	4070	5.90	20241030	5420	-20.48	20240731	4070	5.90	20241030	0.00	N	088260	500	316 억		550001	N	N	3411	N	00	N
145	20241205	090639	57	100.00	KOSPI		리츠	N	N	N	N		N	4360	-5	5	-0.11	431050	99	0.33	4350	4360	4350	5670	3060	4365	4354.04	0.87	0	32	4515	4440	4370	4295	4225	4477	4332	317	1305	500	3310	5	1	63341590	2762	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-19.56	4070	20241030	7.13	5420	-19.56	20240731	4070	7.13	20241030	5420	-19.56	20240731	4070	7.13	20241030	0.00	N	088260	500	316 억		550001	N	N	3411	N	00	N
146	20241204	160627	57	100.00	KOSPI		리츠	N	N	N	N		N	4365	-35	5	-0.80	129850535	29601	68.23	4300	4445	4300	5720	3080	4400	4386.69	0.87	0	-2586	4506	4452	4426	4372	4346	4440	4360	317	1320	500	3340	5	1	63341590	2765	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-19.46	4070	20241030	7.25	5420	-19.46	20240731	4070	7.25	20241030	5420	-19.46	20240731	4070	7.25	20241030	0.00	N	088260	500	316 억		552629	N	N	3411	N	00	N
147	20241204	150629	57	100.00	KOSPI		리츠	N	N	N	N		N	4370	-30	5	-0.68	117561945	26787	61.75	4300	4445	4300	5720	3080	4400	4388.77	0.87	0	-2636	4506	4452	4426	4372	4346	4440	4360	317	1320	500	3340	5	1	63341590	2768	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-19.37	4070	20241030	7.37	5420	-19.37	20240731	4070	7.37	20241030	5420	-19.37	20240731	4070	7.37	20241030	0.00	N	088260	500	316 억		552629	N	N	13747	N	00	N
148	20241204	140627	57	100.00	KOSPI		리츠	N	N	N	N		N	4375	-25	5	-0.57	103211910	23504	54.18	4300	4445	4300	5720	3080	4400	4391.25	0.87	0	-3182	4506	4452	4426	4372	4346	4440	4360	317	1320	500	3340	5	1	63341590	2771	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-19.28	4070	20241030	7.49	5420	-19.28	20240731	4070	7.49	20241030	5420	-19.28	20240731	4070	7.49	20241030	0.00	N	088260	500	316 억		552629	N	N	13747	N	00	N
149	20241204	130624	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	-10	5	-0.23	94574320	21532	49.63	4300	4445	4300	5720	3080	4400	4392.27	0.87	0	-2250	4506	4452	4426	4372	4346	4440	4360	317	1320	500	3340	5	1	63341590	2781	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-19.00	4070	20241030	7.86	5420	-19.00	20240731	4070	7.86	20241030	5420	-19.00	20240731	4070	7.86	20241030	0.00	N	088260	500	316 억		552629	N	N	13747	N	00	N
150	20241204	120623	57	100.00	KOSPI		리츠	N	N	N	N		N	4395	-5	5	-0.11	80438370	18310	42.21	4300	4445	4300	5720	3080	4400	4393.14	0.87	0	-2061	4506	4452	4426	4372	4346	4440	4360	317	1320	500	3340	5	1	63341590	2784	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-18.91	4070	20241030	7.99	5420	-18.91	20240731	4070	7.99	20241030	5420	-18.91	20240731	4070	7.99	20241030	0.00	N	088260	500	316 억		552629	N	N	13747	N	00	N
151	20241204	110614	57	100.00	KOSPI		리츠	N	N	N	N		N	4400	0	3	0.00	77527060	17648	40.68	4300	4445	4300	5720	3080	4400	4392.97	0.87	0	-2009	4506	4452	4426	4372	4346	4440	4360	317	1320	500	3340	5	1	63341590	2787	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-18.82	4070	20241030	8.11	5420	-18.82	20240731	4070	8.11	20241030	5420	-18.82	20240731	4070	8.11	20241030	0.00	N	088260	500	316 억		552629	N	N	13747	N	00	N
152	20241204	100619	57	100.00	KOSPI		리츠	N	N	N	N		N	4415	15	2	0.34	41948065	9551	22.02	4300	4445	4300	5720	3080	4400	4392.01	0.87	0	-1920	4506	4452	4426	4372	4346	4440	4360	317	1320	500	3340	5	1	63341590	2797	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-18.54	4070	20241030	8.48	5420	-18.54	20240731	4070	8.48	20241030	5420	-18.54	20240731	4070	8.48	20241030	0.00	N	088260	500	316 억		552629	N	N	13747	N	00	N
153	20241204	090628	57	100.00	KOSPI		리츠	N	N	N	N		N	4330	-70	5	-1.59	6400420	1470	3.39	4300	4380	4300	5720	3080	4400	4354.03	0.87	0	748	4506	4452	4426	4372	4346	4440	4360	317	1320	500	3340	5	1	63341590	2743	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-20.11	4070	20241030	6.39	5420	-20.11	20240731	4070	6.39	20241030	5420	-20.11	20240731	4070	6.39	20241030	0.00	N	088260	500	316 억		552629	N	N	13747	N	00	N
154	20241203	160652	57	100.00	KOSPI		리츠	N	N	N	N		N	4400	-5	5	-0.11	191985955	43380	103.92	4405	4480	4400	5720	3085	4405	4425.68	0.87	0	-1867	4511	4457	4426	4372	4341	4447	4362	317	1315	500	3340	5	1	63341590	2787	0.00	0.00	12	0.07	0.00	0.00	5420	20240731	-18.82	4070	20241030	8.11	5420	-18.82	20240731	4070	8.11	20241030	5420	-18.82	20240731	4070	8.11	20241030	0.00	N	088260	500	316 억		552369	N	N	13747	N	00	N
155	20241203	150719	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	15	2	0.34	181847060	41078	98.40	4405	4480	4405	5720	3085	4405	4426.87	0.87	0	-1913	4511	4457	4426	4372	4341	4447	4362	317	1315	500	3340	5	1	63341590	2800	0.00	0.00	12	0.06	0.00	0.00	5420	20240731	-18.45	4070	20241030	8.60	5420	-18.45	20240731	4070	8.60	20241030	5420	-18.45	20240731	4070	8.60	20241030	0.00	N	088260	500	316 억		552369	N	N	1772	N	00	N
156	20241203	140705	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	15	2	0.34	158335115	35760	85.67	4405	4480	4405	5720	3085	4405	4427.72	0.87	0	-2914	4511	4457	4426	4372	4341	4447	4362	317	1315	500	3340	5	1	63341590	2800	0.00	0.00	12	0.06	0.00	0.00	5420	20240731	-18.45	4070	20241030	8.60	5420	-18.45	20240731	4070	8.60	20241030	5420	-18.45	20240731	4070	8.60	20241030	0.00	N	088260	500	316 억		552369	N	N	1772	N	00	N
157	20241203	130706	57	100.00	KOSPI		리츠	N	N	N	N		N	4410	5	2	0.11	139450665	31490	75.44	4405	4480	4405	5720	3085	4405	4428.41	0.87	0	-2643	4511	4457	4426	4372	4341	4447	4362	317	1315	500	3340	5	1	63341590	2793	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-18.63	4070	20241030	8.35	5420	-18.63	20240731	4070	8.35	20241030	5420	-18.63	20240731	4070	8.35	20241030	0.00	N	088260	500	316 억		552369	N	N	1772	N	00	N
158	20241203	120717	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	20	2	0.45	89977755	20283	48.59	4405	4480	4405	5720	3085	4405	4436.12	0.87	0	-3976	4511	4457	4426	4372	4341	4447	4362	317	1315	500	3340	5	1	63341590	2803	0.00	0.00	12	0.03	0.00	0.00	5420	20240731	-18.36	4070	20241030	8.72	5420	-18.36	20240731	4070	8.72	20241030	5420	-18.36	20240731	4070	8.72	20241030	0.00	N	088260	500	316 억		552369	N	N	1772	N	00	N
159	20241203	110700	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	20	2	0.45	64624505	14550	34.86	4405	4480	4405	5720	3085	4405	4441.55	0.87	0	-1895	4511	4457	4426	4372	4341	4447	4362	317	1315	500	3340	5	1	63341590	2803	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-18.36	4070	20241030	8.72	5420	-18.36	20240731	4070	8.72	20241030	5420	-18.36	20240731	4070	8.72	20241030	0.00	N	088260	500	316 억		552369	N	N	1772	N	00	N
160	20241203	100648	57	100.00	KOSPI		리츠	N	N	N	N		N	4455	50	2	1.14	42239710	9500	22.76	4405	4480	4405	5720	3085	4405	4446.29	0.87	0	-1259	4511	4457	4426	4372	4341	4447	4362	317	1315	500	3340	5	1	63341590	2822	0.00	0.00	12	0.01	0.00	0.00	5420	20240731	-17.80	4070	20241030	9.46	5420	-17.80	20240731	4070	9.46	20241030	5420	-17.80	20240731	4070	9.46	20241030	0.00	N	088260	500	316 억		552369	N	N	1772	N	00	N
161	20241203	090644	57	100.00	KOSPI		리츠	N	N	N	N		N	4415	10	2	0.23	401175	91	0.22	4405	4415	4405	5720	3085	4405	4408.52	0.87	0	23	4511	4457	4426	4372	4341	4447	4362	317	1315	500	3340	5	1	63341590	2797	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-18.54	4070	20241030	8.48	5420	-18.54	20240731	4070	8.48	20241030	5420	-18.54	20240731	4070	8.48	20241030	0.00	N	088260	500	316 억		552369	N	N	1772	N	00	N
162	20241202	160631	57	100.00	KOSPI		리츠	N	N	N	N		N	4405	0	3	0.00	185436610	41744	67.49	4405	4480	4395	5720	3085	4405	4442.23	0.87	0	1727	4718	4561	4478	4321	4238	4520	4280	317	1315	500	3340	5	1	63341590	2790	0.00	0.00	12	0.07	0.00	0.00	5420	20240731	-18.73	4070	20241030	8.23	5420	-18.73	20240731	4070	8.23	20241030	5420	-18.73	20240731	4070	8.23	20241030	0.00	N	088260	500	316 억		550249	N	N	1772	N	00	N
163	20241202	150724	57	100.00	KOSPI		리츠	N	N	N	N		N	4450	45	2	1.02	161472335	36321	58.72	4405	4480	4395	5720	3085	4405	4445.70	0.87	0	1277	4718	4561	4478	4321	4238	4520	4280	317	1315	500	3340	5	1	63341590	2819	0.00	0.00	12	0.06	0.00	0.00	5420	20240731	-17.90	4070	20241030	9.34	5420	-17.90	20240731	4070	9.34	20241030	5420	-17.90	20240731	4070	9.34	20241030	0.00	N	088260	500	316 억		550249	N	N	20591	N	00	N
164	20241202	140657	57	100.00	KOSPI		리츠	N	N	N	N		N	4460	55	2	1.25	139289330	31343	50.67	4405	4480	4395	5720	3085	4405	4444.03	0.87	0	2018	4718	4561	4478	4321	4238	4520	4280	317	1315	500	3340	5	1	63341590	2825	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-17.71	4070	20241030	9.58	5420	-17.71	20240731	4070	9.58	20241030	5420	-17.71	20240731	4070	9.58	20241030	0.00	N	088260	500	316 억		550249	N	N	20591	N	00	N
165	20241202	130647	57	100.00	KOSPI		리츠	N	N	N	N		N	4450	45	2	1.02	134081995	30174	48.78	4405	4480	4395	5720	3085	4405	4443.63	0.87	0	2184	4718	4561	4478	4321	4238	4520	4280	317	1315	500	3340	5	1	63341590	2819	0.00	0.00	12	0.05	0.00	0.00	5420	20240731	-17.90	4070	20241030	9.34	5420	-17.90	20240731	4070	9.34	20241030	5420	-17.90	20240731	4070	9.34	20241030	0.00	N	088260	500	316 억		550249	N	N	20591	N	00	N
166	20241202	120702	57	100.00	KOSPI		리츠	N	N	N	N		N	4445	40	2	0.91	119383625	26870	43.44	4405	4480	4395	5720	3085	4405	4443.01	0.87	0	2212	4718	4561	4478	4321	4238	4520	4280	317	1315	500	3340	5	1	63341590	2816	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-17.99	4070	20241030	9.21	5420	-17.99	20240731	4070	9.21	20241030	5420	-17.99	20240731	4070	9.21	20241030	0.00	N	088260	500	316 억		550249	N	N	20591	N	00	N
167	20241202	110625	57	100.00	KOSPI		리츠	N	N	N	N		N	4465	60	2	1.36	114141990	25694	41.54	4405	4480	4395	5720	3085	4405	4442.36	0.87	0	2581	4718	4561	4478	4321	4238	4520	4280	317	1315	500	3340	5	1	63341590	2828	0.00	0.00	12	0.04	0.00	0.00	5420	20240731	-17.62	4070	20241030	9.71	5420	-17.62	20240731	4070	9.71	20241030	5420	-17.62	20240731	4070	9.71	20241030	0.00	N	088260	500	316 억		550249	N	N	20591	N	00	N
168	20241202	100628	57	100.00	KOSPI		리츠	N	N	N	N		N	4475	70	2	1.59	60925570	13793	22.30	4405	4475	4395	5720	3085	4405	4417.14	0.87	0	3198	4718	4561	4478	4321	4238	4520	4280	317	1315	500	3340	5	1	63341590	2835	0.00	0.00	12	0.02	0.00	0.00	5420	20240731	-17.44	4070	20241030	9.95	5420	-17.44	20240731	4070	9.95	20241030	5420	-17.44	20240731	4070	9.95	20241030	0.00	N	088260	500	316 억		550249	N	N	20591	N	00	N
169	20241202	090627	57	100.00	KOSPI		리츠	N	N	N	N		N	4445	40	2	0.91	10105315	2294	3.71	4405	4445	4405	5720	3085	4405	4405.11	0.87	0	-4	4718	4561	4478	4321	4238	4520	4280	317	1315	500	3340	5	1	63341590	2816	0.00	0.00	12	0.00	0.00	0.00	5420	20240731	-17.99	4070	20241030	9.21	5420	-17.99	20240731	4070	9.21	20241030	5420	-17.99	20240731	4070	9.21	20241030	0.00	N	088260	500	316 억		550249	N	N	20591	N	00	N