KissMeData/348950/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	161248	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2755	-60	5	-2.13	1818394580	655475	73.90	2815	2815	2755	3655	1975	2815	2774.18	9.87	-366837	-364198	2888	2851	2808	2771	2728	2870	2790	1974	840	1000	2190	5	1	197376000	5438	0.00	0.00	12	0.33	0.00	0.00	4235	20231226	-34.95	2755	20241230	0.00	4235	-34.95	20240307	2755	0.00	20241230	4235	-34.95	20240307	2755	0.00	20241230	0.01	N	348950	1000	1973 억		19475963	N	N	538	N	00	N
3	20241231	151232	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2755	-60	5	-2.13	1818394580	655475	73.90	2815	2815	2755	3655	1975	2815	2774.18	9.87	-366837	-364198	2888	2851	2808	2771	2728	2870	2790	1974	840	1000	2190	5	1	197376000	5438	0.00	0.00	12	0.33	0.00	0.00	4235	20231226	-34.95	2755	20241230	0.00	4235	-34.95	20240307	2755	0.00	20241230	4235	-34.95	20240307	2755	0.00	20241230	0.01	N	348950	1000	1973 억		19475963	N	N	538	N	00	N
4	20241231	141247	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2755	-60	5	-2.13	1818394580	655475	73.90	2815	2815	2755	3655	1975	2815	2774.18	9.87	-366837	-364198	2888	2851	2808	2771	2728	2870	2790	1974	840	1000	2190	5	1	197376000	5438	0.00	0.00	12	0.33	0.00	0.00	4235	20231226	-34.95	2755	20241230	0.00	4235	-34.95	20240307	2755	0.00	20241230	4235	-34.95	20240307	2755	0.00	20241230	0.01	N	348950	1000	1973 억		19475963	N	N	538	N	00	N
5	20241231	131248	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2755	-60	5	-2.13	1818394580	655475	73.90	2815	2815	2755	3655	1975	2815	2774.18	9.87	-366837	-364198	2888	2851	2808	2771	2728	2870	2790	1974	840	1000	2190	5	1	197376000	5438	0.00	0.00	12	0.33	0.00	0.00	4235	20231226	-34.95	2755	20241230	0.00	4235	-34.95	20240307	2755	0.00	20241230	4235	-34.95	20240307	2755	0.00	20241230	0.01	N	348950	1000	1973 억		19475963	N	N	538	N	00	N
6	20241231	121247	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2755	-60	5	-2.13	1818394580	655475	73.90	2815	2815	2755	3655	1975	2815	2774.18	9.87	-366837	-364198	2888	2851	2808	2771	2728	2870	2790	1974	840	1000	2190	5	1	197376000	5438	0.00	0.00	12	0.33	0.00	0.00	4235	20231226	-34.95	2755	20241230	0.00	4235	-34.95	20240307	2755	0.00	20241230	4235	-34.95	20240307	2755	0.00	20241230	0.01	N	348950	1000	1973 억		19475963	N	N	538	N	00	N
7	20241231	111246	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2755	-60	5	-2.13	1818394580	655475	73.90	2815	2815	2755	3655	1975	2815	2774.18	9.87	-366837	-364198	2888	2851	2808	2771	2728	2870	2790	1974	840	1000	2190	5	1	197376000	5438	0.00	0.00	12	0.33	0.00	0.00	4235	20231226	-34.95	2755	20241230	0.00	4235	-34.95	20240307	2755	0.00	20241230	4235	-34.95	20240307	2755	0.00	20241230	0.01	N	348950	1000	1973 억		19475963	N	N	538	N	00	N
8	20241231	101239	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2755	-60	5	-2.13	1818394580	655475	73.90	2815	2815	2755	3655	1975	2815	2774.18	9.87	-366837	-364198	2888	2851	2808	2771	2728	2870	2790	1974	840	1000	2190	5	1	197376000	5438	0.00	0.00	12	0.33	0.00	0.00	4235	20231226	-34.95	2755	20241230	0.00	4235	-34.95	20240307	2755	0.00	20241230	4235	-34.95	20240307	2755	0.00	20241230	0.01	N	348950	1000	1973 억		19475963	N	N	538	N	00	N
9	20241231	091242	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2755	-60	5	-2.13	1818394580	655475	73.90	2815	2815	2755	3655	1975	2815	2774.18	9.87	-366837	-364198	2888	2851	2808	2771	2728	2870	2790	1974	840	1000	2190	5	1	197376000	5438	0.00	0.00	12	0.33	0.00	0.00	4235	20231226	-34.95	2755	20241230	0.00	4235	-34.95	20240307	2755	0.00	20241230	4235	-34.95	20240307	2755	0.00	20241230	0.01	N	348950	1000	1973 억		19475963	N	N	538	N	00	N
10	20241230	161239	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2755	-60	5	-2.13	1818024070	655341	73.88	2815	2815	2755	3655	1975	2815	2774.18	10.05	0	-364198	2888	2851	2808	2771	2728	2870	2790	1974	840	1000	2190	5	1	197376000	5438	0.00	0.00	12	0.33	0.00	0.00	4235	20231226	-34.95	2755	20241230	0.00	4235	-34.95	20240307	2755	0.00	20241230	4235	-34.95	20240307	2755	0.00	20241230	0.01	N	348950	1000	1973 억		19842800	N	N	538	N	00	N
11	20241230	151243	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2765	-50	5	-1.78	1672080495	602411	67.92	2815	2815	2755	3655	1975	2815	2775.65	10.05	0	-328367	2888	2851	2808	2771	2728	2870	2790	1974	840	1000	2190	5	1	197376000	5457	0.00	0.00	12	0.31	0.00	0.00	4235	20231226	-34.71	2755	20241230	0.36	4235	-34.71	20240307	2755	0.36	20241230	4235	-34.71	20240307	2755	0.36	20241230	0.01	N	348950	1000	1973 억		19842800	N	N	1134	N	00	N
12	20241230	141243	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2765	-50	5	-1.78	1499830210	540118	60.89	2815	2815	2755	3655	1975	2815	2776.86	10.05	0	-296594	2888	2851	2808	2771	2728	2870	2790	1974	840	1000	2190	5	1	197376000	5457	0.00	0.00	12	0.27	0.00	0.00	4235	20231226	-34.71	2755	20241230	0.36	4235	-34.71	20240307	2755	0.36	20241230	4235	-34.71	20240307	2755	0.36	20241230	0.01	N	348950	1000	1973 억		19842800	N	N	1134	N	00	N
13	20241230	131244	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2770	-45	5	-1.60	1226710760	441203	49.74	2815	2815	2760	3655	1975	2815	2780.38	10.05	0	-237099	2888	2851	2808	2771	2728	2870	2790	1974	840	1000	2190	5	1	197376000	5467	0.00	0.00	12	0.22	0.00	0.00	4235	20231226	-34.59	2760	20241230	0.36	4235	-34.59	20240307	2760	0.36	20241230	4235	-34.59	20240307	2760	0.36	20241230	0.01	N	348950	1000	1973 억		19842800	N	N	1134	N	00	N
14	20241230	121239	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2775	-40	5	-1.42	883540915	317218	35.76	2815	2815	2760	3655	1975	2815	2785.28	10.05	0	-166752	2888	2851	2808	2771	2728	2870	2790	1974	840	1000	2190	5	1	197376000	5477	0.00	0.00	12	0.16	0.00	0.00	4235	20231226	-34.47	2760	20241230	0.54	4235	-34.47	20240307	2760	0.54	20241230	4235	-34.47	20240307	2760	0.54	20241230	0.01	N	348950	1000	1973 억		19842800	N	N	1134	N	00	N
15	20241230	111240	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2790	-25	5	-0.89	656876520	235653	26.57	2815	2815	2760	3655	1975	2815	2787.47	10.05	0	-105028	2888	2851	2808	2771	2728	2870	2790	1974	840	1000	2190	5	1	197376000	5507	0.00	0.00	12	0.12	0.00	0.00	4235	20231226	-34.12	2760	20241230	1.09	4235	-34.12	20240307	2760	1.09	20241230	4235	-34.12	20240307	2760	1.09	20241230	0.01	N	348950	1000	1973 억		19842800	N	N	1134	N	00	N
16	20241230	101240	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2770	-45	5	-1.60	545925760	195736	22.07	2815	2815	2760	3655	1975	2815	2789.09	10.05	0	-85932	2888	2851	2808	2771	2728	2870	2790	1974	840	1000	2190	5	1	197376000	5467	0.00	0.00	12	0.10	0.00	0.00	4235	20231226	-34.59	2760	20241230	0.36	4235	-34.59	20240307	2760	0.36	20241230	4235	-34.59	20240307	2760	0.36	20241230	0.01	N	348950	1000	1973 억		19842800	N	N	1134	N	00	N
17	20241230	091243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2800	-15	5	-0.53	128996225	46151	5.20	2815	2815	2780	3655	1975	2815	2795.09	10.05	0	-10669	2888	2851	2808	2771	2728	2870	2790	1974	840	1000	2190	5	1	197376000	5527	0.00	0.00	12	0.02	0.00	0.00	4235	20231226	-33.88	2765	20241227	1.27	4235	-33.88	20240307	2765	1.27	20241227	4235	-33.88	20240307	2765	1.27	20241227	0.01	N	348950	1000	1973 억		19842800	N	N	1134	N	00	N
18	20241227	161236	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2815	-100	5	-3.43	2487001770	886989	101.67	2780	2845	2765	3785	2045	2915	2803.87	10.08	0	4632	2998	2956	2933	2891	2868	2945	2880	1974	870	1000	2270	5	1	197376000	5556	0.00	0.00	12	0.45	0.00	0.00	4260	20231219	-33.92	2765	20241227	1.81	4235	-33.53	20240307	2765	1.81	20241227	4235	-33.53	20240307	2765	1.81	20241227	0.00	N	348950	1000	1973 억		19893405	N	N	1134	N	00	N
19	20241227	151234	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2805	-110	5	-3.77	2442984770	871329	99.87	2780	2845	2765	3785	2045	2915	2803.75	10.08	0	7778	2998	2956	2933	2891	2868	2945	2880	1974	870	1000	2270	5	1	197376000	5536	0.00	0.00	12	0.44	0.00	0.00	4260	20231219	-34.15	2765	20241227	1.45	4235	-33.77	20240307	2765	1.45	20241227	4235	-33.77	20240307	2765	1.45	20241227	0.00	N	348950	1000	1973 억		19893405	N	N	7672	N	00	N
20	20241227	141238	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2790	-125	5	-4.29	2123078610	756874	86.75	2780	2845	2765	3785	2045	2915	2805.06	10.08	0	53721	2998	2956	2933	2891	2868	2945	2880	1974	870	1000	2270	5	1	197376000	5507	0.00	0.00	12	0.38	0.00	0.00	4260	20231219	-34.51	2765	20241227	0.90	4235	-34.12	20240307	2765	0.90	20241227	4235	-34.12	20240307	2765	0.90	20241227	0.00	N	348950	1000	1973 억		19893405	N	N	7672	N	00	N
21	20241227	131235	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2815	-100	5	-3.43	1911175695	681158	78.07	2780	2845	2765	3785	2045	2915	2805.77	10.08	0	84662	2998	2956	2933	2891	2868	2945	2880	1974	870	1000	2270	5	1	197376000	5556	0.00	0.00	12	0.35	0.00	0.00	4260	20231219	-33.92	2765	20241227	1.81	4235	-33.53	20240307	2765	1.81	20241227	4235	-33.53	20240307	2765	1.81	20241227	0.00	N	348950	1000	1973 억		19893405	N	N	7672	N	00	N
22	20241227	121237	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2810	-105	5	-3.60	1748905425	623347	71.45	2780	2845	2765	3785	2045	2915	2805.67	10.08	0	69010	2998	2956	2933	2891	2868	2945	2880	1974	870	1000	2270	5	1	197376000	5546	0.00	0.00	12	0.32	0.00	0.00	4260	20231219	-34.04	2765	20241227	1.63	4235	-33.65	20240307	2765	1.63	20241227	4235	-33.65	20240307	2765	1.63	20241227	0.00	N	348950	1000	1973 억		19893405	N	N	7672	N	00	N
23	20241227	111235	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2810	-105	5	-3.60	1627318305	580046	66.48	2780	2845	2765	3785	2045	2915	2805.50	10.08	0	96401	2998	2956	2933	2891	2868	2945	2880	1974	870	1000	2270	5	1	197376000	5546	0.00	0.00	12	0.29	0.00	0.00	4260	20231219	-34.04	2765	20241227	1.63	4235	-33.65	20240307	2765	1.63	20241227	4235	-33.65	20240307	2765	1.63	20241227	0.00	N	348950	1000	1973 억		19893405	N	N	7672	N	00	N
24	20241227	101234	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2835	-80	5	-2.74	1401607570	499875	57.30	2780	2845	2765	3785	2045	2915	2803.92	10.08	0	117403	2998	2956	2933	2891	2868	2945	2880	1974	870	1000	2270	5	1	197376000	5596	0.00	0.00	12	0.25	0.00	0.00	4260	20231219	-33.45	2765	20241227	2.53	4235	-33.06	20240307	2765	2.53	20241227	4235	-33.06	20240307	2765	2.53	20241227	0.00	N	348950	1000	1973 억		19893405	N	N	7672	N	00	N
25	20241227	091240	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2820	-95	5	-3.26	792475560	283977	32.55	2780	2820	2765	3785	2045	2915	2790.63	10.08	0	26488	2998	2956	2933	2891	2868	2945	2880	1974	870	1000	2270	5	1	197376000	5566	0.00	0.00	12	0.14	0.00	0.00	4260	20231219	-33.80	2765	20241227	1.99	4235	-33.41	20240307	2765	1.99	20241227	4235	-33.41	20240307	2765	1.99	20241227	0.00	N	348950	1000	1973 억		19893405	N	N	7672	N	00	N
26	20241226	161229	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2915	-35	5	-1.19	2543983140	866200	157.40	2935	2975	2910	3835	2065	2950	2936.92	10.16	0	-51873	2986	2967	2936	2917	2886	2977	2927	1974	885	1000	2300	5	1	197376000	5754	0.00	0.00	12	0.44	0.00	0.00	4330	20231218	-32.68	2800	20241209	4.11	4235	-31.17	20240307	2800	4.11	20241209	4235	-31.17	20231226	2800	4.11	20241209	0.00	N	348950	1000	1973 억		20056273	N	N	7672	N	00	N
27	20241226	151227	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2925	-25	5	-0.85	2135162050	726070	131.94	2935	2975	2915	3835	2065	2950	2940.69	10.16	0	-41842	2986	2967	2936	2917	2886	2977	2927	1974	885	1000	2300	5	1	197376000	5773	0.00	0.00	12	0.37	0.00	0.00	4330	20231218	-32.45	2800	20241209	4.46	4235	-30.93	20240307	2800	4.46	20241209	4235	-30.93	20231226	2800	4.46	20241209	0.00	N	348950	1000	1973 억		20056273	N	N	467	N	00	N
28	20241226	141225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	-15	5	-0.51	1575467945	534808	97.18	2935	2975	2925	3835	2065	2950	2945.84	10.16	0	50901	2986	2967	2936	2917	2886	2977	2927	1974	885	1000	2300	5	1	197376000	5793	0.00	0.00	12	0.27	0.00	0.00	4330	20231218	-32.22	2800	20241209	4.82	4235	-30.70	20240307	2800	4.82	20241209	4235	-30.70	20231226	2800	4.82	20241209	0.00	N	348950	1000	1973 억		20056273	N	N	467	N	00	N
29	20241226	131226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	-15	5	-0.51	1379522595	468095	85.06	2935	2975	2925	3835	2065	2950	2947.09	10.16	0	72670	2986	2967	2936	2917	2886	2977	2927	1974	885	1000	2300	5	1	197376000	5793	0.00	0.00	12	0.24	0.00	0.00	4330	20231218	-32.22	2800	20241209	4.82	4235	-30.70	20240307	2800	4.82	20241209	4235	-30.70	20231226	2800	4.82	20241209	0.00	N	348950	1000	1973 억		20056273	N	N	467	N	00	N
30	20241226	121223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	-15	5	-0.51	1196152860	405647	73.71	2935	2975	2925	3835	2065	2950	2948.75	10.16	0	84095	2986	2967	2936	2917	2886	2977	2927	1974	885	1000	2300	5	1	197376000	5793	0.00	0.00	12	0.21	0.00	0.00	4330	20231218	-32.22	2800	20241209	4.82	4235	-30.70	20240307	2800	4.82	20241209	4235	-30.70	20231226	2800	4.82	20241209	0.00	N	348950	1000	1973 억		20056273	N	N	467	N	00	N
31	20241226	111222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2945	-5	5	-0.17	1029650170	348998	63.42	2935	2975	2925	3835	2065	2950	2950.31	10.16	0	80688	2986	2967	2936	2917	2886	2977	2927	1974	885	1000	2300	5	1	197376000	5813	0.00	0.00	12	0.18	0.00	0.00	4330	20231218	-31.99	2800	20241209	5.18	4235	-30.46	20240307	2800	5.18	20241209	4235	-30.46	20231226	2800	5.18	20241209	0.00	N	348950	1000	1973 억		20056273	N	N	467	N	00	N
32	20241226	101226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2950	0	3	0.00	773967385	262209	47.65	2935	2975	2925	3835	2065	2950	2951.73	10.16	0	72873	2986	2967	2936	2917	2886	2977	2927	1974	885	1000	2300	5	1	197376000	5823	0.00	0.00	12	0.13	0.00	0.00	4330	20231218	-31.87	2800	20241209	5.36	4235	-30.34	20240307	2800	5.36	20241209	4235	-30.34	20231226	2800	5.36	20241209	0.00	N	348950	1000	1973 억		20056273	N	N	467	N	00	N
33	20241226	091225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2960	10	2	0.34	284933320	96145	17.47	2935	2975	2935	3835	2065	2950	2963.86	10.16	0	34791	2986	2967	2936	2917	2886	2977	2927	1974	885	1000	2300	5	1	197376000	5842	0.00	0.00	12	0.05	0.00	0.00	4330	20231218	-31.64	2800	20241209	5.71	4235	-30.11	20240307	2800	5.71	20241209	4235	-30.11	20231226	2800	5.71	20241209	0.00	N	348950	1000	1973 억		20056273	N	N	467	N	00	N
34	20241224	161225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2950	45	2	1.55	1615152115	550198	91.88	2910	2955	2905	3775	2035	2905	2935.66	10.12	0	108544	2965	2935	2885	2855	2805	2950	2870	1974	870	1000	2260	5	1	197376000	5823	0.00	0.00	12	0.28	0.00	0.00	4345	20231215	-32.11	2800	20241209	5.36	4235	-30.34	20240307	2800	5.36	20241209	4235	-30.34	20231226	2800	5.36	20241209	0.00	N	348950	1000	1973 억		19973093	N	N	467	N	00	N
35	20241224	151224	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2955	50	2	1.72	1526055795	520015	86.84	2910	2955	2905	3775	2035	2905	2934.71	10.12	0	106243	2965	2935	2885	2855	2805	2950	2870	1974	870	1000	2260	5	1	197376000	5832	0.00	0.00	12	0.26	0.00	0.00	4345	20231215	-31.99	2800	20241209	5.54	4235	-30.22	20240307	2800	5.54	20241209	4235	-30.22	20231226	2800	5.54	20241209	0.00	N	348950	1000	1973 억		19973093	N	N	1278	N	00	N
36	20241224	141221	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2945	40	2	1.38	1216310180	414883	69.28	2910	2950	2905	3775	2035	2905	2931.78	10.12	0	104967	2965	2935	2885	2855	2805	2950	2870	1974	870	1000	2260	5	1	197376000	5813	0.00	0.00	12	0.21	0.00	0.00	4345	20231215	-32.22	2800	20241209	5.18	4235	-30.46	20240307	2800	5.18	20241209	4235	-30.46	20231226	2800	5.18	20241209	0.00	N	348950	1000	1973 억		19973093	N	N	1278	N	00	N
37	20241224	131223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2940	35	2	1.20	850354770	290495	48.51	2910	2945	2905	3775	2035	2905	2927.36	10.12	0	87542	2965	2935	2885	2855	2805	2950	2870	1974	870	1000	2260	5	1	197376000	5803	0.00	0.00	12	0.15	0.00	0.00	4345	20231215	-32.34	2800	20241209	5.00	4235	-30.58	20240307	2800	5.00	20241209	4235	-30.58	20231226	2800	5.00	20241209	0.00	N	348950	1000	1973 억		19973093	N	N	1278	N	00	N
38	20241224	121225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2930	25	2	0.86	556636070	190331	31.78	2910	2940	2905	3775	2035	2905	2924.71	10.12	0	37795	2965	2935	2885	2855	2805	2950	2870	1974	870	1000	2260	5	1	197376000	5783	0.00	0.00	12	0.10	0.00	0.00	4345	20231215	-32.57	2800	20241209	4.64	4235	-30.81	20240307	2800	4.64	20241209	4235	-30.81	20231226	2800	4.64	20241209	0.00	N	348950	1000	1973 억		19973093	N	N	1278	N	00	N
39	20241224	111225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2930	25	2	0.86	435309190	148831	24.85	2910	2940	2905	3775	2035	2905	2925.03	10.12	0	33848	2965	2935	2885	2855	2805	2950	2870	1974	870	1000	2260	5	1	197376000	5783	0.00	0.00	12	0.08	0.00	0.00	4345	20231215	-32.57	2800	20241209	4.64	4235	-30.81	20240307	2800	4.64	20241209	4235	-30.81	20231226	2800	4.64	20241209	0.00	N	348950	1000	1973 억		19973093	N	N	1278	N	00	N
40	20241224	101223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2915	10	2	0.34	223228705	76375	12.75	2910	2940	2905	3775	2035	2905	2923.11	10.12	0	32840	2965	2935	2885	2855	2805	2950	2870	1974	870	1000	2260	5	1	197376000	5754	0.00	0.00	12	0.04	0.00	0.00	4345	20231215	-32.91	2800	20241209	4.11	4235	-31.17	20240307	2800	4.11	20241209	4235	-31.17	20231226	2800	4.11	20241209	0.00	N	348950	1000	1973 억		19973093	N	N	1278	N	00	N
41	20241224	091230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	30	2	1.03	66778830	22902	3.82	2910	2935	2905	3775	2035	2905	2916.52	10.12	0	17785	2965	2935	2885	2855	2805	2950	2870	1974	870	1000	2260	5	1	197376000	5793	0.00	0.00	12	0.01	0.00	0.00	4345	20231215	-32.45	2800	20241209	4.82	4235	-30.70	20240307	2800	4.82	20241209	4235	-30.70	20231226	2800	4.82	20241209	0.00	N	348950	1000	1973 억		19973093	N	N	1278	N	00	N
42	20241223	161214	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2905	20	2	0.69	1721067865	598664	91.53	2890	2915	2835	3750	2020	2885	2874.85	10.18	0	-107876	2975	2930	2905	2860	2835	2917	2847	1974	865	1000	2250	5	1	197376000	5734	0.00	0.00	12	0.30	0.00	0.00	4370	20231214	-33.52	2800	20241209	3.75	4235	-31.40	20240307	2800	3.75	20241209	4235	-31.40	20231226	2800	3.75	20241209	0.00	N	348950	1000	1973 억		20086632	N	N	1278	N	00	N
43	20241223	151218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2905	20	2	0.69	1659352795	577408	88.28	2890	2915	2835	3750	2020	2885	2873.80	10.18	0	-98155	2975	2930	2905	2860	2835	2917	2847	1974	865	1000	2250	5	1	197376000	5734	0.00	0.00	12	0.29	0.00	0.00	4370	20231214	-33.52	2800	20241209	3.75	4235	-31.40	20240307	2800	3.75	20241209	4235	-31.40	20231226	2800	3.75	20241209	0.00	N	348950	1000	1973 억		20086632	N	N	8761	N	00	N
44	20241223	141214	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2890	5	2	0.17	1438628795	501318	76.64	2890	2900	2835	3750	2020	2885	2869.69	10.18	0	-75904	2975	2930	2905	2860	2835	2917	2847	1974	865	1000	2250	5	1	197376000	5704	0.00	0.00	12	0.25	0.00	0.00	4370	20231214	-33.87	2800	20241209	3.21	4235	-31.76	20240307	2800	3.21	20241209	4235	-31.76	20231226	2800	3.21	20241209	0.00	N	348950	1000	1973 억		20086632	N	N	8761	N	00	N
45	20241223	131214	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2890	5	2	0.17	1171371975	408682	62.48	2890	2900	2835	3750	2020	2885	2866.22	10.18	0	-58379	2975	2930	2905	2860	2835	2917	2847	1974	865	1000	2250	5	1	197376000	5704	0.00	0.00	12	0.21	0.00	0.00	4370	20231214	-33.87	2800	20241209	3.21	4235	-31.76	20240307	2800	3.21	20241209	4235	-31.76	20231226	2800	3.21	20241209	0.00	N	348950	1000	1973 억		20086632	N	N	8761	N	00	N
46	20241223	121217	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2880	-5	5	-0.17	1048378255	366107	55.97	2890	2900	2835	3750	2020	2885	2863.58	10.18	0	-62670	2975	2930	2905	2860	2835	2917	2847	1974	865	1000	2250	5	1	197376000	5684	0.00	0.00	12	0.19	0.00	0.00	4370	20231214	-34.10	2800	20241209	2.86	4235	-32.00	20240307	2800	2.86	20241209	4235	-32.00	20231226	2800	2.86	20241209	0.00	N	348950	1000	1973 억		20086632	N	N	8761	N	00	N
47	20241223	111212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2875	-10	5	-0.35	919059980	321146	49.10	2890	2900	2835	3750	2020	2885	2861.81	10.18	0	-74569	2975	2930	2905	2860	2835	2917	2847	1974	865	1000	2250	5	1	197376000	5675	0.00	0.00	12	0.16	0.00	0.00	4370	20231214	-34.21	2800	20241209	2.68	4235	-32.11	20240307	2800	2.68	20241209	4235	-32.11	20231226	2800	2.68	20241209	0.00	N	348950	1000	1973 억		20086632	N	N	8761	N	00	N
48	20241223	101206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2880	-5	5	-0.17	761461570	266367	40.72	2890	2900	2835	3750	2020	2885	2858.69	10.18	0	-63824	2975	2930	2905	2860	2835	2917	2847	1974	865	1000	2250	5	1	197376000	5684	0.00	0.00	12	0.13	0.00	0.00	4370	20231214	-34.10	2800	20241209	2.86	4235	-32.00	20240307	2800	2.86	20241209	4235	-32.00	20231226	2800	2.86	20241209	0.00	N	348950	1000	1973 억		20086632	N	N	8761	N	00	N
49	20241223	091212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2870	-15	5	-0.52	130116945	45208	6.91	2890	2900	2865	3750	2020	2885	2878.18	10.18	0	-28501	2975	2930	2905	2860	2835	2917	2847	1974	865	1000	2250	5	1	197376000	5665	0.00	0.00	12	0.02	0.00	0.00	4370	20231214	-34.32	2800	20241209	2.50	4235	-32.23	20240307	2800	2.50	20241209	4235	-32.23	20231226	2800	2.50	20241209	0.00	N	348950	1000	1973 억		20086632	N	N	8761	N	00	N
50	20241220	161207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2885	-55	5	-1.87	1906015810	654093	80.85	2940	2950	2880	3820	2060	2940	2913.98	10.28	0	-247130	3013	2976	2923	2886	2833	2995	2905	1974	880	1000	2290	5	1	197376000	5694	0.00	0.00	12	0.33	0.00	0.00	4370	20231214	-33.98	2800	20241209	3.04	4235	-31.88	20240307	2800	3.04	20241209	4235	-31.88	20231226	2800	3.04	20241209	0.00	N	348950	1000	1973 억		20298158	N	N	8761	N	00	N
51	20241220	151211	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2885	-55	5	-1.87	1488269875	509307	62.96	2940	2950	2885	3820	2060	2940	2922.15	10.28	0	-184158	3013	2976	2923	2886	2833	2995	2905	1974	880	1000	2290	5	1	197376000	5694	0.00	0.00	12	0.26	0.00	0.00	4370	20231214	-33.98	2800	20241209	3.04	4235	-31.88	20240307	2800	3.04	20241209	4235	-31.88	20231226	2800	3.04	20241209	0.00	N	348950	1000	1973 억		20298158	N	N	2322	N	00	N
52	20241220	141208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2915	-25	5	-0.85	1112380355	379544	46.92	2940	2950	2895	3820	2060	2940	2930.83	10.28	0	-109389	3013	2976	2923	2886	2833	2995	2905	1974	880	1000	2290	5	1	197376000	5754	0.00	0.00	12	0.19	0.00	0.00	4370	20231214	-33.30	2800	20241209	4.11	4235	-31.17	20240307	2800	4.11	20241209	4235	-31.17	20231226	2800	4.11	20241209	0.00	N	348950	1000	1973 억		20298158	N	N	2322	N	00	N
53	20241220	131206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2940	0	3	0.00	718271445	244706	30.25	2940	2950	2895	3820	2060	2940	2935.24	10.28	0	-64114	3013	2976	2923	2886	2833	2995	2905	1974	880	1000	2290	5	1	197376000	5803	0.00	0.00	12	0.12	0.00	0.00	4370	20231214	-32.72	2800	20241209	5.00	4235	-30.58	20240307	2800	5.00	20241209	4235	-30.58	20231226	2800	5.00	20241209	0.00	N	348950	1000	1973 억		20298158	N	N	2322	N	00	N
54	20241220	121206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	-5	5	-0.17	616998630	210185	25.98	2940	2950	2895	3820	2060	2940	2935.50	10.28	0	-44984	3013	2976	2923	2886	2833	2995	2905	1974	880	1000	2290	5	1	197376000	5793	0.00	0.00	12	0.11	0.00	0.00	4370	20231214	-32.84	2800	20241209	4.82	4235	-30.70	20240307	2800	4.82	20241209	4235	-30.70	20231226	2800	4.82	20241209	0.00	N	348950	1000	1973 억		20298158	N	N	2322	N	00	N
55	20241220	111205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2940	0	3	0.00	462771785	157657	19.49	2940	2950	2895	3820	2060	2940	2935.31	10.28	0	-30318	3013	2976	2923	2886	2833	2995	2905	1974	880	1000	2290	5	1	197376000	5803	0.00	0.00	12	0.08	0.00	0.00	4370	20231214	-32.72	2800	20241209	5.00	4235	-30.58	20240307	2800	5.00	20241209	4235	-30.58	20231226	2800	5.00	20241209	0.00	N	348950	1000	1973 억		20298158	N	N	2322	N	00	N
56	20241220	101207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	-5	5	-0.17	331580110	113010	13.97	2940	2950	2895	3820	2060	2940	2934.08	10.28	0	-17715	3013	2976	2923	2886	2833	2995	2905	1974	880	1000	2290	5	1	197376000	5793	0.00	0.00	12	0.06	0.00	0.00	4370	20231214	-32.84	2800	20241209	4.82	4235	-30.70	20240307	2800	4.82	20241209	4235	-30.70	20231226	2800	4.82	20241209	0.00	N	348950	1000	1973 억		20298158	N	N	2322	N	00	N
57	20241220	091208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2905	-35	5	-1.19	70476660	24142	2.98	2940	2945	2895	3820	2060	2940	2919.26	10.28	0	-5331	3013	2976	2923	2886	2833	2995	2905	1974	880	1000	2290	5	1	197376000	5734	0.00	0.00	12	0.01	0.00	0.00	4370	20231214	-33.52	2800	20241209	3.75	4235	-31.40	20240307	2800	3.75	20241209	4235	-31.40	20231226	2800	3.75	20241209	0.00	N	348950	1000	1973 억		20298158	N	N	2322	N	00	N
58	20241219	161203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2940	15	2	0.51	2367754110	808994	115.79	2895	2960	2870	3800	2050	2925	2926.79	10.20	0	183460	2998	2961	2933	2896	2868	2947	2882	1974	875	1000	2280	5	1	197376000	5803	0.00	0.00	12	0.41	0.00	0.00	4370	20231214	-32.72	2800	20241209	5.00	4235	-30.58	20240307	2800	5.00	20241209	4260	-30.99	20231219	2800	5.00	20241209	0.00	N	348950	1000	1973 억		20125664	N	N	2322	N	00	N
59	20241219	151201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2925	0	3	0.00	2270300640	775786	111.04	2895	2960	2870	3800	2050	2925	2926.45	10.20	0	184692	2998	2961	2933	2896	2868	2947	2882	1974	875	1000	2280	5	1	197376000	5773	0.00	0.00	12	0.39	0.00	0.00	4370	20231214	-33.07	2800	20241209	4.46	4235	-30.93	20240307	2800	4.46	20241209	4260	-31.34	20231219	2800	4.46	20241209	0.00	N	348950	1000	1973 억		20125664	N	N	4370	N	00	N
60	20241219	141203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	10	2	0.34	1934932400	661112	94.63	2895	2960	2870	3800	2050	2925	2926.78	10.20	0	154565	2998	2961	2933	2896	2868	2947	2882	1974	875	1000	2280	5	1	197376000	5793	0.00	0.00	12	0.33	0.00	0.00	4370	20231214	-32.84	2800	20241209	4.82	4235	-30.70	20240307	2800	4.82	20241209	4260	-31.10	20231219	2800	4.82	20241209	0.00	N	348950	1000	1973 억		20125664	N	N	4370	N	00	N
61	20241219	131202	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2925	0	3	0.00	1603711790	548004	78.44	2895	2960	2870	3800	2050	2925	2926.46	10.20	0	141801	2998	2961	2933	2896	2868	2947	2882	1974	875	1000	2280	5	1	197376000	5773	0.00	0.00	12	0.28	0.00	0.00	4370	20231214	-33.07	2800	20241209	4.46	4235	-30.93	20240307	2800	4.46	20241209	4260	-31.34	20231219	2800	4.46	20241209	0.00	N	348950	1000	1973 억		20125664	N	N	4370	N	00	N
62	20241219	121205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2930	5	2	0.17	1279423835	437175	62.57	2895	2960	2870	3800	2050	2925	2926.57	10.20	0	122168	2998	2961	2933	2896	2868	2947	2882	1974	875	1000	2280	5	1	197376000	5783	0.00	0.00	12	0.22	0.00	0.00	4370	20231214	-32.95	2800	20241209	4.64	4235	-30.81	20240307	2800	4.64	20241209	4260	-31.22	20231219	2800	4.64	20241209	0.00	N	348950	1000	1973 억		20125664	N	N	4370	N	00	N
63	20241219	111200	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2950	25	2	0.85	947124310	324123	46.39	2895	2960	2870	3800	2050	2925	2922.11	10.20	0	100502	2998	2961	2933	2896	2868	2947	2882	1974	875	1000	2280	5	1	197376000	5823	0.00	0.00	12	0.16	0.00	0.00	4370	20231214	-32.49	2800	20241209	5.36	4235	-30.34	20240307	2800	5.36	20241209	4260	-30.75	20231219	2800	5.36	20241209	0.00	N	348950	1000	1973 억		20125664	N	N	4370	N	00	N
64	20241219	101154	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2915	-10	5	-0.34	450351895	154745	22.15	2895	2940	2870	3800	2050	2925	2910.28	10.20	0	53717	2998	2961	2933	2896	2868	2947	2882	1974	875	1000	2280	5	1	197376000	5754	0.00	0.00	12	0.08	0.00	0.00	4370	20231214	-33.30	2800	20241209	4.11	4235	-31.17	20240307	2800	4.11	20241209	4260	-31.57	20231219	2800	4.11	20241209	0.00	N	348950	1000	1973 억		20125664	N	N	4370	N	00	N
65	20241219	091205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2915	-10	5	-0.34	111402580	38471	5.51	2895	2915	2870	3800	2050	2925	2895.75	10.20	0	24554	2998	2961	2933	2896	2868	2947	2882	1974	875	1000	2280	5	1	197376000	5754	0.00	0.00	12	0.02	0.00	0.00	4370	20231214	-33.30	2800	20241209	4.11	4235	-31.17	20240307	2800	4.11	20241209	4260	-31.57	20231219	2800	4.11	20241209	0.00	N	348950	1000	1973 억		20125664	N	N	4370	N	00	N
66	20241218	161158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2925	-40	5	-1.35	2041538700	698648	86.67	2970	2970	2905	3850	2080	2965	2922.13	10.22	0	-118070	3115	3040	2975	2900	2835	3007	2867	1974	885	1000	2310	5	1	197376000	5773	0.00	0.00	12	0.35	0.00	0.00	4370	20231214	-33.07	2800	20241209	4.46	4235	-30.93	20240307	2800	4.46	20241209	4330	-32.45	20231218	2800	4.46	20241209	0.00	N	348950	1000	1973 억		20178297	N	N	4370	N	00	N
67	20241218	151203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2940	-25	5	-0.84	1952695135	668296	82.91	2970	2970	2905	3850	2080	2965	2921.90	10.22	0	-118059	3115	3040	2975	2900	2835	3007	2867	1974	885	1000	2310	5	1	197376000	5803	0.00	0.00	12	0.34	0.00	0.00	4370	20231214	-32.72	2800	20241209	5.00	4235	-30.58	20240307	2800	5.00	20241209	4330	-32.10	20231218	2800	5.00	20241209	0.00	N	348950	1000	1973 억		20178297	N	N	2696	N	00	N
68	20241218	141158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2920	-45	5	-1.52	1605571845	549939	68.22	2970	2970	2905	3850	2080	2965	2919.55	10.22	0	-113400	3115	3040	2975	2900	2835	3007	2867	1974	885	1000	2310	5	1	197376000	5763	0.00	0.00	12	0.28	0.00	0.00	4370	20231214	-33.18	2800	20241209	4.29	4235	-31.05	20240307	2800	4.29	20241209	4330	-32.56	20231218	2800	4.29	20241209	0.00	N	348950	1000	1973 억		20178297	N	N	2696	N	00	N
69	20241218	131201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2905	-60	5	-2.02	1273614055	436111	54.10	2970	2970	2905	3850	2080	2965	2920.39	10.22	0	-111200	3115	3040	2975	2900	2835	3007	2867	1974	885	1000	2310	5	1	197376000	5734	0.00	0.00	12	0.22	0.00	0.00	4370	20231214	-33.52	2800	20241209	3.75	4235	-31.40	20240307	2800	3.75	20241209	4330	-32.91	20231218	2800	3.75	20241209	0.00	N	348950	1000	1973 억		20178297	N	N	2696	N	00	N
70	20241218	121153	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2915	-50	5	-1.69	992015505	339418	42.11	2970	2970	2905	3850	2080	2965	2922.70	10.22	0	-99304	3115	3040	2975	2900	2835	3007	2867	1974	885	1000	2310	5	1	197376000	5754	0.00	0.00	12	0.17	0.00	0.00	4370	20231214	-33.30	2800	20241209	4.11	4235	-31.17	20240307	2800	4.11	20241209	4330	-32.68	20231218	2800	4.11	20241209	0.00	N	348950	1000	1973 억		20178297	N	N	2696	N	00	N
71	20241218	111153	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2920	-45	5	-1.52	786493570	268986	33.37	2970	2970	2905	3850	2080	2965	2923.92	10.22	0	-86998	3115	3040	2975	2900	2835	3007	2867	1974	885	1000	2310	5	1	197376000	5763	0.00	0.00	12	0.14	0.00	0.00	4370	20231214	-33.18	2800	20241209	4.29	4235	-31.05	20240307	2800	4.29	20241209	4330	-32.56	20231218	2800	4.29	20241209	0.00	N	348950	1000	1973 억		20178297	N	N	2696	N	00	N
72	20241218	101200	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2920	-45	5	-1.52	480690750	164233	20.37	2970	2970	2905	3850	2080	2965	2926.88	10.22	0	-90242	3115	3040	2975	2900	2835	3007	2867	1974	885	1000	2310	5	1	197376000	5763	0.00	0.00	12	0.08	0.00	0.00	4370	20231214	-33.18	2800	20241209	4.29	4235	-31.05	20240307	2800	4.29	20241209	4330	-32.56	20231218	2800	4.29	20241209	0.00	N	348950	1000	1973 억		20178297	N	N	2696	N	00	N
73	20241218	091204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2960	-5	5	-0.17	44955945	15184	1.88	2970	2970	2950	3850	2080	2965	2960.74	10.22	0	-10464	3115	3040	2975	2900	2835	3007	2867	1974	885	1000	2310	5	1	197376000	5842	0.00	0.00	12	0.01	0.00	0.00	4370	20231214	-32.27	2800	20241209	5.71	4235	-30.11	20240307	2800	5.71	20241209	4330	-31.64	20231218	2800	5.71	20241209	0.00	N	348950	1000	1973 억		20178297	N	N	2696	N	00	N
74	20241217	161156	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	5	2	0.17	2379730675	806028	104.82	2990	3050	2910	3845	2075	2960	2952.42	10.19	0	-41873	3073	3016	2963	2906	2853	2990	2880	1974	885	1000	2300	5	1	197376000	5852	0.00	0.00	12	0.41	0.00	0.00	4370	20231214	-32.15	2800	20241209	5.89	4235	-29.99	20240307	2800	5.89	20241209	4330	-31.52	20231218	2800	5.89	20241209	0.00	N	348950	1000	1973 억		20112514	N	N	2696	N	00	N
75	20241217	151200	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2950	-10	5	-0.34	2329357260	788993	102.60	2990	3050	2910	3845	2075	2960	2952.32	10.19	0	-43132	3073	3016	2963	2906	2853	2990	2880	1974	885	1000	2300	5	1	197376000	5823	0.00	0.00	12	0.40	0.00	0.00	4370	20231214	-32.49	2800	20241209	5.36	4235	-30.34	20240307	2800	5.36	20241209	4330	-31.87	20231218	2800	5.36	20241209	0.00	N	348950	1000	1973 억		20112514	N	N	811	N	00	N
76	20241217	141151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2940	-20	5	-0.68	2060950535	697973	90.77	2990	3050	2910	3845	2075	2960	2952.77	10.19	0	-45892	3073	3016	2963	2906	2853	2990	2880	1974	885	1000	2300	5	1	197376000	5803	0.00	0.00	12	0.35	0.00	0.00	4370	20231214	-32.72	2800	20241209	5.00	4235	-30.58	20240307	2800	5.00	20241209	4330	-32.10	20231218	2800	5.00	20241209	0.00	N	348950	1000	1973 억		20112514	N	N	811	N	00	N
77	20241217	131147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2950	-10	5	-0.34	1777665575	601890	78.27	2990	3050	2910	3845	2075	2960	2953.47	10.19	0	-60872	3073	3016	2963	2906	2853	2990	2880	1974	885	1000	2300	5	1	197376000	5823	0.00	0.00	12	0.30	0.00	0.00	4370	20231214	-32.49	2800	20241209	5.36	4235	-30.34	20240307	2800	5.36	20241209	4330	-31.87	20231218	2800	5.36	20241209	0.00	N	348950	1000	1973 억		20112514	N	N	811	N	00	N
78	20241217	121116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2940	-20	5	-0.68	1480557695	501075	65.16	2990	3050	2910	3845	2075	2960	2954.76	10.19	0	-77965	3073	3016	2963	2906	2853	2990	2880	1974	885	1000	2300	5	1	197376000	5803	0.00	0.00	12	0.25	0.00	0.00	4370	20231214	-32.72	2800	20241209	5.00	4235	-30.58	20240307	2800	5.00	20241209	4330	-32.10	20231218	2800	5.00	20241209	0.00	N	348950	1000	1973 억		20112514	N	N	811	N	00	N
79	20241217	111135	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2925	-35	5	-1.18	1176176350	397609	51.71	2990	3050	2910	3845	2075	2960	2958.12	10.19	0	-91829	3073	3016	2963	2906	2853	2990	2880	1974	885	1000	2300	5	1	197376000	5773	0.00	0.00	12	0.20	0.00	0.00	4370	20231214	-33.07	2800	20241209	4.46	4235	-30.93	20240307	2800	4.46	20241209	4330	-32.45	20231218	2800	4.46	20241209	0.00	N	348950	1000	1973 억		20112514	N	N	811	N	00	N
80	20241217	101142	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2955	-5	5	-0.17	632428845	211927	27.56	2990	3050	2950	3845	2075	2960	2984.18	10.19	0	-59104	3073	3016	2963	2906	2853	2990	2880	1974	885	1000	2300	5	1	197376000	5832	0.00	0.00	12	0.11	0.00	0.00	4370	20231214	-32.38	2800	20241209	5.54	4235	-30.22	20240307	2800	5.54	20241209	4330	-31.76	20231218	2800	5.54	20241209	0.00	N	348950	1000	1973 억		20112514	N	N	811	N	00	N
81	20241217	091158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2975	15	2	0.51	206226165	68381	8.89	2990	3050	2970	3845	2075	2960	3015.84	10.19	0	-26965	3073	3016	2963	2906	2853	2990	2880	1974	885	1000	2300	5	1	197376000	5872	0.00	0.00	12	0.03	0.00	0.00	4370	20231214	-31.92	2800	20241209	6.25	4235	-29.75	20240307	2800	6.25	20241209	4330	-31.29	20231218	2800	6.25	20241209	0.00	N	348950	1000	1973 억		20112514	N	N	811	N	00	N
82	20241216	161148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2960	-40	5	-1.33	2269628155	768956	148.98	3005	3020	2910	3900	2100	3000	2951.57	10.15	0	82028	3106	3052	3021	2967	2936	3037	2952	1974	900	1000	2340	5	1	197376000	5842	0.00	0.00	12	0.39	0.00	0.00	4370	20231214	-32.27	2800	20241209	5.71	4235	-30.11	20240307	2800	5.71	20241209	4330	-31.64	20231218	2800	5.71	20241209	0.00	N	348950	1000	1973 억		20026506	N	N	811	N	00	N
83	20241216	151158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	-35	5	-1.17	2190096025	742084	143.77	3005	3020	2910	3900	2100	3000	2951.28	10.15	0	68139	3106	3052	3021	2967	2936	3037	2952	1974	900	1000	2340	5	1	197376000	5852	0.00	0.00	12	0.38	0.00	0.00	4370	20231214	-32.15	2800	20241209	5.89	4235	-29.99	20240307	2800	5.89	20241209	4330	-31.52	20231218	2800	5.89	20241209	0.00	N	348950	1000	1973 억		20026506	N	N	3720	N	00	N
84	20241216	141155	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2950	-50	5	-1.67	1868172350	633198	122.68	3005	3020	2910	3900	2100	3000	2950.38	10.15	0	35154	3106	3052	3021	2967	2936	3037	2952	1974	900	1000	2340	5	1	197376000	5823	0.00	0.00	12	0.32	0.00	0.00	4370	20231214	-32.49	2800	20241209	5.36	4235	-30.34	20240307	2800	5.36	20241209	4330	-31.87	20231218	2800	5.36	20241209	0.00	N	348950	1000	1973 억		20026506	N	N	3720	N	00	N
85	20241216	131157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2955	-45	5	-1.50	1612508120	546535	105.89	3005	3020	2910	3900	2100	3000	2950.42	10.15	0	21947	3106	3052	3021	2967	2936	3037	2952	1974	900	1000	2340	5	1	197376000	5832	0.00	0.00	12	0.28	0.00	0.00	4370	20231214	-32.38	2800	20241209	5.54	4235	-30.22	20240307	2800	5.54	20241209	4330	-31.76	20231218	2800	5.54	20241209	0.00	N	348950	1000	1973 억		20026506	N	N	3720	N	00	N
86	20241216	121156	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2930	-70	5	-2.33	1271866725	430770	83.46	3005	3020	2910	3900	2100	3000	2952.54	10.15	0	2157	3106	3052	3021	2967	2936	3037	2952	1974	900	1000	2340	5	1	197376000	5783	0.00	0.00	12	0.22	0.00	0.00	4370	20231214	-32.95	2800	20241209	4.64	4235	-30.81	20240307	2800	4.64	20241209	4330	-32.33	20231218	2800	4.64	20241209	0.00	N	348950	1000	1973 억		20026506	N	N	3720	N	00	N
87	20241216	111155	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2920	-80	5	-2.67	895680370	301995	58.51	3005	3020	2915	3900	2100	3000	2965.88	10.15	0	-8686	3106	3052	3021	2967	2936	3037	2952	1974	900	1000	2340	5	1	197376000	5763	0.00	0.00	12	0.15	0.00	0.00	4370	20231214	-33.18	2800	20241209	4.29	4235	-31.05	20240307	2800	4.29	20241209	4330	-32.56	20231218	2800	4.29	20241209	0.00	N	348950	1000	1973 억		20026506	N	N	3720	N	00	N
88	20241216	101157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2975	-25	5	-0.83	407443195	136326	26.41	3005	3020	2970	3900	2100	3000	2988.74	10.15	0	-13931	3106	3052	3021	2967	2936	3037	2952	1974	900	1000	2340	5	1	197376000	5872	0.00	0.00	12	0.07	0.00	0.00	4370	20231214	-31.92	2800	20241209	6.25	4235	-29.75	20240307	2800	6.25	20241209	4330	-31.29	20231218	2800	6.25	20241209	0.00	N	348950	1000	1973 억		20026506	N	N	3720	N	00	N
89	20241216	091157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3015	15	2	0.50	48046225	15973	3.09	3005	3020	3005	3900	2100	3000	3007.97	10.15	0	6904	3106	3052	3021	2967	2936	3037	2952	1974	900	1000	2340	5	1	197376000	5951	0.00	0.00	12	0.01	0.00	0.00	4370	20231214	-31.01	2800	20241209	7.68	4235	-28.81	20240307	2800	7.68	20241209	4330	-30.37	20231218	2800	7.68	20241209	0.00	N	348950	1000	1973 억		20026506	N	N	3720	N	00	N
90	20241213	161148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3000	-75	5	-2.44	1551569605	516146	62.49	3075	3075	2990	3995	2155	3075	3006.07	10.17	0	-153939	3171	3122	3061	3012	2951	3147	3037	1974	920	1000	2390	5	1	197376000	5921	0.00	0.00	12	0.26	0.00	0.00	4370	20231214	-31.35	2800	20241209	7.14	4235	-29.16	20240307	2800	7.14	20241209	4370	-31.35	20231214	2800	7.14	20241209	0.00	N	348950	1000	1973 억		20079401	N	N	3720	N	00	N
91	20241213	151153	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2990	-85	5	-2.76	1499490120	498761	60.38	3075	3075	2990	3995	2155	3075	3006.43	10.17	0	-147990	3171	3122	3061	3012	2951	3147	3037	1974	920	1000	2390	5	1	197376000	5902	0.00	0.00	12	0.25	0.00	0.00	4370	20231214	-31.58	2800	20241209	6.79	4235	-29.40	20240307	2800	6.79	20241209	4370	-31.58	20231214	2800	6.79	20241209	0.00	N	348950	1000	1973 억		20079401	N	N	22949	N	00	N
92	20241213	141153	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3000	-75	5	-2.44	1313044965	436565	52.85	3075	3075	2990	3995	2155	3075	3007.67	10.17	0	-134097	3171	3122	3061	3012	2951	3147	3037	1974	920	1000	2390	5	1	197376000	5921	0.00	0.00	12	0.22	0.00	0.00	4370	20231214	-31.35	2800	20241209	7.14	4235	-29.16	20240307	2800	7.14	20241209	4370	-31.35	20231214	2800	7.14	20241209	0.00	N	348950	1000	1973 억		20079401	N	N	22949	N	00	N
93	20241213	131154	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3005	-70	5	-2.28	1057675220	351428	42.54	3075	3075	2995	3995	2155	3075	3009.65	10.17	0	-125255	3171	3122	3061	3012	2951	3147	3037	1974	920	1000	2390	5	1	197376000	5931	0.00	0.00	12	0.18	0.00	0.00	4370	20231214	-31.24	2800	20241209	7.32	4235	-29.04	20240307	2800	7.32	20241209	4370	-31.24	20231214	2800	7.32	20241209	0.00	N	348950	1000	1973 억		20079401	N	N	22949	N	00	N
94	20241213	121153	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3005	-70	5	-2.28	849206280	281963	34.14	3075	3075	2995	3995	2155	3075	3011.76	10.17	0	-105010	3171	3122	3061	3012	2951	3147	3037	1974	920	1000	2390	5	1	197376000	5931	0.00	0.00	12	0.14	0.00	0.00	4370	20231214	-31.24	2800	20241209	7.32	4235	-29.04	20240307	2800	7.32	20241209	4370	-31.24	20231214	2800	7.32	20241209	0.00	N	348950	1000	1973 억		20079401	N	N	22949	N	00	N
95	20241213	111151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3005	-70	5	-2.28	647442390	214739	26.00	3075	3075	2995	3995	2155	3075	3015.02	10.17	0	-88308	3171	3122	3061	3012	2951	3147	3037	1974	920	1000	2390	5	1	197376000	5931	0.00	0.00	12	0.11	0.00	0.00	4370	20231214	-31.24	2800	20241209	7.32	4235	-29.04	20240307	2800	7.32	20241209	4370	-31.24	20231214	2800	7.32	20241209	0.00	N	348950	1000	1973 억		20079401	N	N	22949	N	00	N
96	20241213	101144	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3000	-75	5	-2.44	317608115	104954	12.71	3075	3075	3000	3995	2155	3075	3026.16	10.17	0	-48359	3171	3122	3061	3012	2951	3147	3037	1974	920	1000	2390	5	1	197376000	5921	0.00	0.00	12	0.05	0.00	0.00	4370	20231214	-31.35	2800	20241209	7.14	4235	-29.16	20240307	2800	7.14	20241209	4370	-31.35	20231214	2800	7.14	20241209	0.00	N	348950	1000	1973 억		20079401	N	N	22949	N	00	N
97	20241213	091146	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3060	-15	5	-0.49	33956000	11103	1.34	3075	3075	3040	3995	2155	3075	3058.27	10.17	0	-4134	3171	3122	3061	3012	2951	3147	3037	1974	920	1000	2390	5	1	197376000	6040	0.00	0.00	12	0.01	0.00	0.00	4370	20231214	-29.98	2800	20241209	9.29	4235	-27.74	20240307	2800	9.29	20241209	4370	-29.98	20231214	2800	9.29	20241209	0.00	N	348950	1000	1973 억		20079401	N	N	22949	N	00	N
98	20241212	161151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3075	60	2	1.99	2512366205	825708	221.18	3010	3110	3000	3915	2115	3015	3042.68	10.10	0	160323	3098	3056	2978	2936	2858	3077	2957	1974	900	1000	2350	5	1	197376000	6069	0.00	0.00	12	0.42	0.00	0.00	4370	20231214	-29.63	2800	20241209	9.82	4235	-27.39	20240307	2800	9.82	20241209	4370	-29.63	20231214	2800	9.82	20241209	0.00	N	348950	1000	1973 억		19936336	N	N	22949	N	00	N
99	20241212	151145	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3040	25	2	0.83	2350526955	772744	206.99	3010	3110	3000	3915	2115	3015	3041.79	10.10	0	147369	3098	3056	2978	2936	2858	3077	2957	1974	900	1000	2350	5	1	197376000	6000	0.00	0.00	12	0.39	0.00	0.00	4370	20231214	-30.43	2800	20241209	8.57	4235	-28.22	20240307	2800	8.57	20241209	4370	-30.43	20231214	2800	8.57	20241209	0.00	N	348950	1000	1973 억		19936336	N	N	1861	N	00	N
100	20241212	141143	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3025	10	2	0.33	1937948665	636371	170.46	3010	3110	3000	3915	2115	3015	3045.31	10.10	0	73988	3098	3056	2978	2936	2858	3077	2957	1974	900	1000	2350	5	1	197376000	5971	0.00	0.00	12	0.32	0.00	0.00	4370	20231214	-30.78	2800	20241209	8.04	4235	-28.57	20240307	2800	8.04	20241209	4370	-30.78	20231214	2800	8.04	20241209	0.00	N	348950	1000	1973 억		19936336	N	N	1861	N	00	N
101	20241212	131131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3005	-10	5	-0.33	1576083165	516258	138.29	3010	3110	3000	3915	2115	3015	3052.90	10.10	0	38114	3098	3056	2978	2936	2858	3077	2957	1974	900	1000	2350	5	1	197376000	5931	0.00	0.00	12	0.26	0.00	0.00	4370	20231214	-31.24	2800	20241209	7.32	4235	-29.04	20240307	2800	7.32	20241209	4370	-31.24	20231214	2800	7.32	20241209	0.00	N	348950	1000	1973 억		19936336	N	N	1861	N	00	N
102	20241212	121125	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3045	30	2	1.00	1173671330	382883	102.56	3010	3110	3010	3915	2115	3015	3065.35	10.10	0	-18299	3098	3056	2978	2936	2858	3077	2957	1974	900	1000	2350	5	1	197376000	6010	0.00	0.00	12	0.19	0.00	0.00	4370	20231214	-30.32	2800	20241209	8.75	4235	-28.10	20240307	2800	8.75	20241209	4370	-30.32	20231214	2800	8.75	20241209	0.00	N	348950	1000	1973 억		19936336	N	N	1861	N	00	N
103	20241212	111137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3060	45	2	1.49	825499575	268794	72.00	3010	3110	3010	3915	2115	3015	3071.12	10.10	0	-22749	3098	3056	2978	2936	2858	3077	2957	1974	900	1000	2350	5	1	197376000	6040	0.00	0.00	12	0.14	0.00	0.00	4370	20231214	-29.98	2800	20241209	9.29	4235	-27.74	20240307	2800	9.29	20241209	4370	-29.98	20231214	2800	9.29	20241209	0.00	N	348950	1000	1973 억		19936336	N	N	1861	N	00	N
104	20241212	101134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3060	45	2	1.49	240243210	78927	21.14	3010	3065	3010	3915	2115	3015	3043.87	10.10	0	7997	3098	3056	2978	2936	2858	3077	2957	1974	900	1000	2350	5	1	197376000	6040	0.00	0.00	12	0.04	0.00	0.00	4370	20231214	-29.98	2800	20241209	9.29	4235	-27.74	20240307	2800	9.29	20241209	4370	-29.98	20231214	2800	9.29	20241209	0.00	N	348950	1000	1973 억		19936336	N	N	1861	N	00	N
105	20241212	091144	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3030	15	2	0.50	40463135	13387	3.59	3010	3030	3010	3915	2115	3015	3022.57	10.10	0	-381	3098	3056	2978	2936	2858	3077	2957	1974	900	1000	2350	5	1	197376000	5980	0.00	0.00	12	0.01	0.00	0.00	4370	20231214	-30.66	2800	20241209	8.21	4235	-28.45	20240307	2800	8.21	20241209	4370	-30.66	20231214	2800	8.21	20241209	0.00	N	348950	1000	1973 억		19936336	N	N	1861	N	00	N
106	20241211	161138	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3015	100	2	3.43	1111992940	373298	146.93	2915	3020	2900	3785	2045	2915	2978.83	10.04	0	116124	2971	2942	2886	2857	2801	2957	2872	1974	870	1000	2270	5	1	197376000	5951	0.00	0.00	12	0.19	0.00	0.00	4370	20231214	-31.01	2800	20241209	7.68	4235	-28.81	20240307	2800	7.68	20241209	4370	-31.01	20231214	2800	7.68	20241209	0.00	N	348950	1000	1973 억		19820883	N	N	1861	N	00	N
107	20241211	151102	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3015	100	2	3.43	1010158330	339489	133.62	2915	3020	2900	3785	2045	2915	2975.53	10.04	0	98971	2971	2942	2886	2857	2801	2957	2872	1974	870	1000	2270	5	1	197376000	5951	0.00	0.00	12	0.17	0.00	0.00	4370	20231214	-31.01	2800	20241209	7.68	4235	-28.81	20240307	2800	7.68	20241209	4370	-31.01	20231214	2800	7.68	20241209	0.00	N	348950	1000	1973 억		19820883	N	N	1539	N	00	N
108	20241211	141146	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2995	80	2	2.74	783102930	263997	103.91	2915	3000	2900	3785	2045	2915	2966.33	10.04	0	61096	2971	2942	2886	2857	2801	2957	2872	1974	870	1000	2270	5	1	197376000	5911	0.00	0.00	12	0.13	0.00	0.00	4370	20231214	-31.46	2800	20241209	6.96	4235	-29.28	20240307	2800	6.96	20241209	4370	-31.46	20231214	2800	6.96	20241209	0.00	N	348950	1000	1973 억		19820883	N	N	1539	N	00	N
109	20241211	131147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2985	70	2	2.40	554374785	187602	73.84	2915	2995	2900	3785	2045	2915	2955.06	10.04	0	40952	2971	2942	2886	2857	2801	2957	2872	1974	870	1000	2270	5	1	197376000	5892	0.00	0.00	12	0.10	0.00	0.00	4370	20231214	-31.69	2800	20241209	6.61	4235	-29.52	20240307	2800	6.61	20241209	4370	-31.69	20231214	2800	6.61	20241209	0.00	N	348950	1000	1973 억		19820883	N	N	1539	N	00	N
110	20241211	121149	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2990	75	2	2.57	533892530	180744	71.14	2915	2995	2900	3785	2045	2915	2953.86	10.04	0	40466	2971	2942	2886	2857	2801	2957	2872	1974	870	1000	2270	5	1	197376000	5902	0.00	0.00	12	0.09	0.00	0.00	4370	20231214	-31.58	2800	20241209	6.79	4235	-29.40	20240307	2800	6.79	20241209	4370	-31.58	20231214	2800	6.79	20241209	0.00	N	348950	1000	1973 억		19820883	N	N	1539	N	00	N
111	20241211	111144	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2960	45	2	1.54	288966470	98405	38.73	2915	2960	2900	3785	2045	2915	2936.50	10.04	0	22313	2971	2942	2886	2857	2801	2957	2872	1974	870	1000	2270	5	1	197376000	5842	0.00	0.00	12	0.05	0.00	0.00	4370	20231214	-32.27	2800	20241209	5.71	4235	-30.11	20240307	2800	5.71	20241209	4370	-32.27	20231214	2800	5.71	20241209	0.00	N	348950	1000	1973 억		19820883	N	N	1539	N	00	N
112	20241211	101145	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2945	30	2	1.03	168464675	57505	22.63	2915	2945	2900	3785	2045	2915	2929.57	10.04	0	17602	2971	2942	2886	2857	2801	2957	2872	1974	870	1000	2270	5	1	197376000	5813	0.00	0.00	12	0.03	0.00	0.00	4370	20231214	-32.61	2800	20241209	5.18	4235	-30.46	20240307	2800	5.18	20241209	4370	-32.61	20231214	2800	5.18	20241209	0.00	N	348950	1000	1973 억		19820883	N	N	1539	N	00	N
113	20241211	091151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	20	2	0.69	43904785	15041	5.92	2915	2935	2900	3785	2045	2915	2919.01	10.04	0	10961	2971	2942	2886	2857	2801	2957	2872	1974	870	1000	2270	5	1	197376000	5793	0.00	0.00	12	0.01	0.00	0.00	4370	20231214	-32.84	2800	20241209	4.82	4235	-30.70	20240307	2800	4.82	20241209	4370	-32.84	20231214	2800	4.82	20241209	0.00	N	348950	1000	1973 억		19820883	N	N	1539	N	00	N
114	20241210	161134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2915	80	2	2.82	733129360	254032	42.47	2830	2915	2830	3685	1985	2835	2885.90	10.04	0	14001	2965	2900	2850	2785	2735	2875	2760	1974	850	1000	2210	5	1	197376000	5754	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-33.37	2800	20241209	4.11	4235	-31.17	20240307	2800	4.11	20241209	4370	-33.30	20231214	2800	4.11	20241209	0.00	N	348950	1000	1973 억		19818313	N	N	1539	N	00	N
115	20241210	151137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2890	55	2	1.94	595047225	206513	34.53	2830	2910	2830	3685	1985	2835	2881.40	10.04	0	5986	2965	2900	2850	2785	2735	2875	2760	1974	850	1000	2210	5	1	197376000	5704	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-33.94	2800	20241209	3.21	4235	-31.76	20240307	2800	3.21	20241209	4370	-33.87	20231214	2800	3.21	20241209	0.00	N	348950	1000	1973 억		19818313	N	N	7643	N	00	N
116	20241210	141137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2885	50	2	1.76	496946710	172546	28.85	2830	2910	2830	3685	1985	2835	2880.08	10.04	0	-3729	2965	2900	2850	2785	2735	2875	2760	1974	850	1000	2210	5	1	197376000	5694	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-34.06	2800	20241209	3.04	4235	-31.88	20240307	2800	3.04	20241209	4370	-33.98	20231214	2800	3.04	20241209	0.00	N	348950	1000	1973 억		19818313	N	N	7643	N	00	N
117	20241210	131139	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2880	45	2	1.59	418686760	145312	24.30	2830	2910	2830	3685	1985	2835	2881.30	10.04	0	2613	2965	2900	2850	2785	2735	2875	2760	1974	850	1000	2210	5	1	197376000	5684	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-34.17	2800	20241209	2.86	4235	-32.00	20240307	2800	2.86	20241209	4370	-34.10	20231214	2800	2.86	20241209	0.00	N	348950	1000	1973 억		19818313	N	N	7643	N	00	N
118	20241210	121136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2880	45	2	1.59	403971865	140199	23.44	2830	2910	2830	3685	1985	2835	2881.42	10.04	0	3182	2965	2900	2850	2785	2735	2875	2760	1974	850	1000	2210	5	1	197376000	5684	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-34.17	2800	20241209	2.86	4235	-32.00	20240307	2800	2.86	20241209	4370	-34.10	20231214	2800	2.86	20241209	0.00	N	348950	1000	1973 억		19818313	N	N	7643	N	00	N
119	20241210	111136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2885	50	2	1.76	378797105	131460	21.98	2830	2910	2830	3685	1985	2835	2881.46	10.04	0	7038	2965	2900	2850	2785	2735	2875	2760	1974	850	1000	2210	5	1	197376000	5694	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-34.06	2800	20241209	3.04	4235	-31.88	20240307	2800	3.04	20241209	4370	-33.98	20231214	2800	3.04	20241209	0.00	N	348950	1000	1973 억		19818313	N	N	7643	N	00	N
120	20241210	101137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2885	50	2	1.76	267011675	92655	15.49	2830	2910	2830	3685	1985	2835	2881.78	10.04	0	984	2965	2900	2850	2785	2735	2875	2760	1974	850	1000	2210	5	1	197376000	5694	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-34.06	2800	20241209	3.04	4235	-31.88	20240307	2800	3.04	20241209	4370	-33.98	20231214	2800	3.04	20241209	0.00	N	348950	1000	1973 억		19818313	N	N	7643	N	00	N
121	20241210	091144	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2870	35	2	1.23	50420805	17724	2.96	2830	2870	2830	3685	1985	2835	2844.78	10.04	0	4938	2965	2900	2850	2785	2735	2875	2760	1974	850	1000	2210	5	1	197376000	5665	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-34.40	2800	20241209	2.50	4235	-32.23	20240307	2800	2.50	20241209	4370	-34.32	20231214	2800	2.50	20241209	0.00	N	348950	1000	1973 억		19818313	N	N	7643	N	00	N
122	20241209	161133	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2835	-90	5	-3.08	1698872895	596416	156.93	2895	2915	2800	3800	2050	2925	2848.47	10.09	0	-46255	2955	2940	2910	2895	2865	2947	2902	1974	875	1000	2280	5	1	197376000	5596	0.00	0.00	12	0.30	0.00	0.00	4375	20231201	-35.20	2800	20241209	1.25	4235	-33.06	20240307	2800	1.25	20241209	4370	-35.13	20231214	2800	1.25	20241209	0.00	N	348950	1000	1973 억		19906405	N	N	7637	N	00	N
123	20241209	151135	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2825	-100	5	-3.42	1643303065	576809	151.77	2895	2915	2800	3800	2050	2925	2848.96	10.09	0	-49507	2955	2940	2910	2895	2865	2947	2902	1974	875	1000	2280	5	1	197376000	5576	0.00	0.00	12	0.29	0.00	0.00	4375	20231201	-35.43	2800	20241209	0.89	4235	-33.29	20240307	2800	0.89	20241209	4370	-35.35	20231214	2800	0.89	20241209	0.00	N	348950	1000	1973 억		19906405	N	N	1787	N	00	N
124	20241209	141134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2840	-85	5	-2.91	1217821785	426376	112.19	2895	2915	2830	3800	2050	2925	2856.22	10.09	0	-48846	2955	2940	2910	2895	2865	2947	2902	1974	875	1000	2280	5	1	197376000	5605	0.00	0.00	12	0.22	0.00	0.00	4375	20231201	-35.09	2815	20241115	0.89	4235	-32.94	20240307	2815	0.89	20241115	4370	-35.01	20231214	2815	0.89	20241115	0.00	N	348950	1000	1973 억		19906405	N	N	1787	N	00	N
125	20241209	131138	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2840	-85	5	-2.91	1124513640	393477	103.53	2895	2915	2835	3800	2050	2925	2857.89	10.09	0	-50263	2955	2940	2910	2895	2865	2947	2902	1974	875	1000	2280	5	1	197376000	5605	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-35.09	2815	20241115	0.89	4235	-32.94	20240307	2815	0.89	20241115	4370	-35.01	20231214	2815	0.89	20241115	0.00	N	348950	1000	1973 억		19906405	N	N	1787	N	00	N
126	20241209	121134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2835	-90	5	-3.08	983138430	343770	90.46	2895	2915	2835	3800	2050	2925	2859.87	10.09	0	-43622	2955	2940	2910	2895	2865	2947	2902	1974	875	1000	2280	5	1	197376000	5596	0.00	0.00	12	0.17	0.00	0.00	4375	20231201	-35.20	2815	20241115	0.71	4235	-33.06	20240307	2815	0.71	20241115	4370	-35.13	20231214	2815	0.71	20241115	0.00	N	348950	1000	1973 억		19906405	N	N	1787	N	00	N
127	20241209	111135	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2860	-65	5	-2.22	749010565	261592	68.83	2895	2915	2840	3800	2050	2925	2863.28	10.09	0	-33284	2955	2940	2910	2895	2865	2947	2902	1974	875	1000	2280	5	1	197376000	5645	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-34.63	2815	20241115	1.60	4235	-32.47	20240307	2815	1.60	20241115	4370	-34.55	20231214	2815	1.60	20241115	0.00	N	348950	1000	1973 억		19906405	N	N	1787	N	00	N
128	20241209	101131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2860	-65	5	-2.22	527135625	183890	48.39	2895	2915	2840	3800	2050	2925	2866.58	10.09	0	-16620	2955	2940	2910	2895	2865	2947	2902	1974	875	1000	2280	5	1	197376000	5645	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-34.63	2815	20241115	1.60	4235	-32.47	20240307	2815	1.60	20241115	4370	-34.55	20231214	2815	1.60	20241115	0.00	N	348950	1000	1973 억		19906405	N	N	1787	N	00	N
129	20241209	091126	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2890	-35	5	-1.20	142740525	49572	13.04	2895	2915	2855	3800	2050	2925	2879.46	10.09	0	-15196	2955	2940	2910	2895	2865	2947	2902	1974	875	1000	2280	5	1	197376000	5704	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-33.94	2815	20241115	2.66	4235	-31.76	20240307	2815	2.66	20241115	4370	-33.87	20231214	2815	2.66	20241115	0.00	N	348950	1000	1973 억		19906405	N	N	1787	N	00	N
130	20241206	161124	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2925	15	2	0.52	1104561195	379815	95.36	2920	2925	2880	3780	2040	2910	2908.15	10.07	0	27704	2986	2947	2921	2882	2856	2935	2870	1974	870	1000	2260	5	1	197376000	5773	0.00	0.00	12	0.19	0.00	0.00	4375	20231201	-33.14	2815	20241115	3.91	4235	-30.93	20240307	2815	3.91	20241115	4370	-33.07	20231214	2815	3.91	20241115	0.00	N	348950	1000	1973 억		19873769	N	N	1761	N	00	N
131	20241206	151129	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2915	5	2	0.17	1022390660	351640	88.28	2920	2925	2880	3780	2040	2910	2907.49	10.07	0	33865	2986	2947	2921	2882	2856	2935	2870	1974	870	1000	2260	5	1	197376000	5754	0.00	0.00	12	0.18	0.00	0.00	4375	20231201	-33.37	2815	20241115	3.55	4235	-31.17	20240307	2815	3.55	20241115	4370	-33.30	20231214	2815	3.55	20241115	0.00	N	348950	1000	1973 억		19873769	N	N	7640	N	00	N
132	20241206	141126	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2905	-5	5	-0.17	879437125	302532	75.95	2920	2925	2880	3780	2040	2910	2906.92	10.07	0	18322	2986	2947	2921	2882	2856	2935	2870	1974	870	1000	2260	5	1	197376000	5734	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-33.60	2815	20241115	3.20	4235	-31.40	20240307	2815	3.20	20241115	4370	-33.52	20231214	2815	3.20	20241115	0.00	N	348950	1000	1973 억		19873769	N	N	7640	N	00	N
133	20241206	131126	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2895	-15	5	-0.52	800958970	275491	69.16	2920	2925	2880	3780	2040	2910	2907.39	10.07	0	15286	2986	2947	2921	2882	2856	2935	2870	1974	870	1000	2260	5	1	197376000	5714	0.00	0.00	12	0.14	0.00	0.00	4375	20231201	-33.83	2815	20241115	2.84	4235	-31.64	20240307	2815	2.84	20241115	4370	-33.75	20231214	2815	2.84	20241115	0.00	N	348950	1000	1973 억		19873769	N	N	7640	N	00	N
134	20241206	121118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2910	0	3	0.00	627698735	215835	54.19	2920	2925	2880	3780	2040	2910	2908.23	10.07	0	28940	2986	2947	2921	2882	2856	2935	2870	1974	870	1000	2260	5	1	197376000	5744	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-33.49	2815	20241115	3.37	4235	-31.29	20240307	2815	3.37	20241115	4370	-33.41	20231214	2815	3.37	20241115	0.00	N	348950	1000	1973 억		19873769	N	N	7640	N	00	N
135	20241206	111116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2895	-15	5	-0.52	515466775	177226	44.49	2920	2925	2880	3780	2040	2910	2908.53	10.07	0	19480	2986	2947	2921	2882	2856	2935	2870	1974	870	1000	2260	5	1	197376000	5714	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-33.83	2815	20241115	2.84	4235	-31.64	20240307	2815	2.84	20241115	4370	-33.75	20231214	2815	2.84	20241115	0.00	N	348950	1000	1973 억		19873769	N	N	7640	N	00	N
136	20241206	101116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2925	15	2	0.52	196296305	67294	16.89	2920	2925	2905	3780	2040	2910	2917.00	10.07	0	-5365	2986	2947	2921	2882	2856	2935	2870	1974	870	1000	2260	5	1	197376000	5773	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-33.14	2815	20241115	3.91	4235	-30.93	20240307	2815	3.91	20241115	4370	-33.07	20231214	2815	3.91	20241115	0.00	N	348950	1000	1973 억		19873769	N	N	7640	N	00	N
137	20241206	091126	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2925	15	2	0.52	47461080	16255	4.08	2920	2925	2915	3780	2040	2910	2919.78	10.07	0	1611	2986	2947	2921	2882	2856	2935	2870	1974	870	1000	2260	5	1	197376000	5773	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-33.14	2815	20241115	3.91	4235	-30.93	20240307	2815	3.91	20241115	4370	-33.07	20231214	2815	3.91	20241115	0.00	N	348950	1000	1973 억		19873769	N	N	7640	N	00	N
138	20241205	161103	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2910	-25	5	-0.85	1164149130	398316	92.87	2920	2960	2895	3815	2055	2935	2922.68	10.07	0	50806	2978	2956	2923	2901	2868	2967	2912	1974	880	1000	2280	5	1	197376000	5744	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-33.49	2815	20241115	3.37	4235	-31.29	20240307	2815	3.37	20241115	4370	-33.41	20231214	2815	3.37	20241115	0.00	N	348950	1000	1973 억		19875587	N	N	7640	N	00	N
139	20241205	151110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2910	-25	5	-0.85	1130173340	386638	90.15	2920	2960	2895	3815	2055	2935	2923.08	10.07	0	50559	2978	2956	2923	2901	2868	2967	2912	1974	880	1000	2280	5	1	197376000	5744	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-33.49	2815	20241115	3.37	4235	-31.29	20240307	2815	3.37	20241115	4370	-33.41	20231214	2815	3.37	20241115	0.00	N	348950	1000	1973 억		19875587	N	N	5857	N	00	N
140	20241205	141055	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2920	-15	5	-0.51	697610635	238020	55.49	2920	2960	2910	3815	2055	2935	2930.89	10.07	0	19973	2978	2956	2923	2901	2868	2967	2912	1974	880	1000	2280	5	1	197376000	5763	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-33.26	2815	20241115	3.73	4235	-31.05	20240307	2815	3.73	20241115	4370	-33.18	20231214	2815	3.73	20241115	0.00	N	348950	1000	1973 억		19875587	N	N	5857	N	00	N
141	20241205	131106	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	0	3	0.00	414429475	141096	32.90	2920	2960	2920	3815	2055	2935	2937.22	10.07	0	11354	2978	2956	2923	2901	2868	2967	2912	1974	880	1000	2280	5	1	197376000	5793	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-32.91	2815	20241115	4.26	4235	-30.70	20240307	2815	4.26	20241115	4370	-32.84	20231214	2815	4.26	20241115	0.00	N	348950	1000	1973 억		19875587	N	N	5857	N	00	N
142	20241205	121105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2945	10	2	0.34	272935750	92949	21.67	2920	2960	2920	3815	2055	2935	2936.40	10.07	0	4510	2978	2956	2923	2901	2868	2967	2912	1974	880	1000	2280	5	1	197376000	5813	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-32.69	2815	20241115	4.62	4235	-30.46	20240307	2815	4.62	20241115	4370	-32.61	20231214	2815	4.62	20241115	0.00	N	348950	1000	1973 억		19875587	N	N	5857	N	00	N
143	20241205	111103	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2945	10	2	0.34	211337405	72023	16.79	2920	2960	2920	3815	2055	2935	2934.30	10.07	0	3915	2978	2956	2923	2901	2868	2967	2912	1974	880	1000	2280	5	1	197376000	5813	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-32.69	2815	20241115	4.62	4235	-30.46	20240307	2815	4.62	20241115	4370	-32.61	20231214	2815	4.62	20241115	0.00	N	348950	1000	1973 억		19875587	N	N	5857	N	00	N
144	20241205	101103	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2930	-5	5	-0.17	136677375	46641	10.87	2920	2960	2920	3815	2055	2935	2930.41	10.07	0	3616	2978	2956	2923	2901	2868	2967	2912	1974	880	1000	2280	5	1	197376000	5783	0.00	0.00	12	0.02	0.00	0.00	4375	20231201	-33.03	2815	20241115	4.09	4235	-30.81	20240307	2815	4.09	20241115	4370	-32.95	20231214	2815	4.09	20241115	0.00	N	348950	1000	1973 억		19875587	N	N	5857	N	00	N
145	20241205	091109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2925	-10	5	-0.34	21882820	7458	1.74	2920	2960	2920	3815	2055	2935	2934.14	10.07	0	-91	2978	2956	2923	2901	2868	2967	2912	1974	880	1000	2280	5	1	197376000	5773	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-33.14	2815	20241115	3.91	4235	-30.93	20240307	2815	3.91	20241115	4370	-33.07	20231214	2815	3.91	20241115	0.00	N	348950	1000	1973 억		19875587	N	N	5857	N	00	N
146	20241204	161044	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	-25	5	-0.84	1254625820	428711	103.18	2930	2945	2890	3845	2075	2960	2926.51	10.10	0	-51145	3020	2990	2960	2930	2900	2975	2915	1974	885	1000	2300	5	1	197376000	5793	0.00	0.00	12	0.22	0.00	0.00	4375	20231201	-32.91	2815	20241115	4.26	4235	-30.70	20240307	2815	4.26	20241115	4370	-32.84	20231214	2815	4.26	20241115	0.00	N	348950	1000	1973 억		19943078	N	N	5857	N	00	N
147	20241204	151047	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	-25	5	-0.84	1205827870	412081	99.17	2930	2945	2890	3845	2075	2960	2926.19	10.10	0	-49151	3020	2990	2960	2930	2900	2975	2915	1974	885	1000	2300	5	1	197376000	5793	0.00	0.00	12	0.21	0.00	0.00	4375	20231201	-32.91	2815	20241115	4.26	4235	-30.70	20240307	2815	4.26	20241115	4370	-32.84	20231214	2815	4.26	20241115	0.00	N	348950	1000	1973 억		19943078	N	N	42054	N	00	N
148	20241204	141048	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2930	-30	5	-1.01	1086991550	371557	89.42	2930	2945	2890	3845	2075	2960	2925.50	10.10	0	-47552	3020	2990	2960	2930	2900	2975	2915	1974	885	1000	2300	5	1	197376000	5783	0.00	0.00	12	0.19	0.00	0.00	4375	20231201	-33.03	2815	20241115	4.09	4235	-30.81	20240307	2815	4.09	20241115	4370	-32.95	20231214	2815	4.09	20241115	0.00	N	348950	1000	1973 억		19943078	N	N	42054	N	00	N
149	20241204	131041	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2920	-40	5	-1.35	998430180	341303	82.14	2930	2945	2890	3845	2075	2960	2925.35	10.10	0	-42541	3020	2990	2960	2930	2900	2975	2915	1974	885	1000	2300	5	1	197376000	5763	0.00	0.00	12	0.17	0.00	0.00	4375	20231201	-33.26	2815	20241115	3.73	4235	-31.05	20240307	2815	3.73	20241115	4370	-33.18	20231214	2815	3.73	20241115	0.00	N	348950	1000	1973 억		19943078	N	N	42054	N	00	N
150	20241204	121036	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2930	-30	5	-1.01	734003200	250800	60.36	2930	2945	2890	3845	2075	2960	2926.65	10.10	0	-17162	3020	2990	2960	2930	2900	2975	2915	1974	885	1000	2300	5	1	197376000	5783	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-33.03	2815	20241115	4.09	4235	-30.81	20240307	2815	4.09	20241115	4370	-32.95	20231214	2815	4.09	20241115	0.00	N	348950	1000	1973 억		19943078	N	N	42054	N	00	N
151	20241204	111026	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2930	-30	5	-1.01	601033440	205473	49.45	2930	2945	2890	3845	2075	2960	2925.12	10.10	0	-14848	3020	2990	2960	2930	2900	2975	2915	1974	885	1000	2300	5	1	197376000	5783	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-33.03	2815	20241115	4.09	4235	-30.81	20240307	2815	4.09	20241115	4370	-32.95	20231214	2815	4.09	20241115	0.00	N	348950	1000	1973 억		19943078	N	N	42054	N	00	N
152	20241204	101028	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2920	-40	5	-1.35	379796870	129878	31.26	2930	2945	2890	3845	2075	2960	2924.26	10.10	0	-10402	3020	2990	2960	2930	2900	2975	2915	1974	885	1000	2300	5	1	197376000	5763	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-33.26	2815	20241115	3.73	4235	-31.05	20240307	2815	3.73	20241115	4370	-33.18	20231214	2815	3.73	20241115	0.00	N	348950	1000	1973 억		19943078	N	N	42054	N	00	N
153	20241204	091049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2920	-40	5	-1.35	168508700	57730	13.89	2930	2930	2890	3845	2075	2960	2918.91	10.10	0	3911	3020	2990	2960	2930	2900	2975	2915	1974	885	1000	2300	5	1	197376000	5763	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-33.26	2815	20241115	3.73	4235	-31.05	20240307	2815	3.73	20241115	4370	-33.18	20231214	2815	3.73	20241115	0.00	N	348950	1000	1973 억		19943078	N	N	42054	N	00	N
154	20241203	161133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2960	-10	5	-0.34	1223367295	415501	106.72	2990	2990	2930	3860	2080	2970	2944.31	10.13	0	-24075	3040	3005	2970	2935	2900	2987	2917	1974	890	1000	2310	5	1	197376000	5842	0.00	0.00	12	0.21	0.00	0.00	4375	20231201	-32.34	2815	20241115	5.15	4235	-30.11	20240307	2815	5.15	20241115	4370	-32.27	20231214	2815	5.15	20241115	0.00	N	348950	1000	1973 억		20002276	N	N	42054	N	00	N
155	20241203	151216	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2950	-20	5	-0.67	1168614960	396969	101.96	2990	2990	2930	3860	2080	2970	2943.84	10.13	0	-35475	3040	3005	2970	2935	2900	2987	2917	1974	890	1000	2310	5	1	197376000	5823	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-32.57	2815	20241115	4.80	4235	-30.34	20240307	2815	4.80	20241115	4370	-32.49	20231214	2815	4.80	20241115	0.00	N	348950	1000	1973 억		20002276	N	N	6638	N	00	N
156	20241203	141152	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2945	-25	5	-0.84	914820470	310689	79.80	2990	2990	2930	3860	2080	2970	2944.49	10.13	0	-52406	3040	3005	2970	2935	2900	2987	2917	1974	890	1000	2310	5	1	197376000	5813	0.00	0.00	12	0.16	0.00	0.00	4375	20231201	-32.69	2815	20241115	4.62	4235	-30.46	20240307	2815	4.62	20241115	4370	-32.61	20231214	2815	4.62	20241115	0.00	N	348950	1000	1973 억		20002276	N	N	6638	N	00	N
157	20241203	131151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2940	-30	5	-1.01	774723920	263084	67.58	2990	2990	2930	3860	2080	2970	2944.78	10.13	0	-59284	3040	3005	2970	2935	2900	2987	2917	1974	890	1000	2310	5	1	197376000	5803	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-32.80	2815	20241115	4.44	4235	-30.58	20240307	2815	4.44	20241115	4370	-32.72	20231214	2815	4.44	20241115	0.00	N	348950	1000	1973 억		20002276	N	N	6638	N	00	N
158	20241203	121210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2945	-25	5	-0.84	620893400	210815	54.15	2990	2990	2930	3860	2080	2970	2945.21	10.13	0	-71035	3040	3005	2970	2935	2900	2987	2917	1974	890	1000	2310	5	1	197376000	5813	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-32.69	2815	20241115	4.62	4235	-30.46	20240307	2815	4.62	20241115	4370	-32.61	20231214	2815	4.62	20241115	0.00	N	348950	1000	1973 억		20002276	N	N	6638	N	00	N
159	20241203	111142	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	-35	5	-1.18	448754985	152308	39.12	2990	2990	2930	3860	2080	2970	2946.37	10.13	0	-57791	3040	3005	2970	2935	2900	2987	2917	1974	890	1000	2310	5	1	197376000	5793	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-32.91	2815	20241115	4.26	4235	-30.70	20240307	2815	4.26	20241115	4370	-32.84	20231214	2815	4.26	20241115	0.00	N	348950	1000	1973 억		20002276	N	N	6638	N	00	N
160	20241203	101130	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2940	-30	5	-1.01	247539640	83823	21.53	2990	2990	2930	3860	2080	2970	2953.12	10.13	0	-35938	3040	3005	2970	2935	2900	2987	2917	1974	890	1000	2310	5	1	197376000	5803	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-32.80	2815	20241115	4.44	4235	-30.58	20240307	2815	4.44	20241115	4370	-32.72	20231214	2815	4.44	20241115	0.00	N	348950	1000	1973 억		20002276	N	N	6638	N	00	N
161	20241203	091120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2975	5	2	0.17	29267085	9848	2.53	2990	2990	2960	3860	2080	2970	2971.88	10.13	0	-476	3040	3005	2970	2935	2900	2987	2917	1974	890	1000	2310	5	1	197376000	5872	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-32.00	2815	20241115	5.68	4235	-29.75	20240307	2815	5.68	20241115	4370	-31.92	20231214	2815	5.68	20241115	0.00	N	348950	1000	1973 억		20002276	N	N	6638	N	00	N
162	20241202	161100	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2970	-10	5	-0.34	1153657035	389318	115.40	3005	3005	2935	3870	2090	2980	2963.28	10.15	0	-17665	3066	3022	2996	2952	2926	3010	2940	1974	890	1000	2320	5	1	197376000	5862	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-32.11	2815	20241115	5.51	4235	-29.87	20240307	2815	5.51	20241115	4370	-32.04	20231214	2815	5.51	20241115	0.00	N	348950	1000	1973 억		20033919	N	N	6638	N	00	N
163	20241202	151256	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2955	-25	5	-0.84	1117329860	377065	111.77	3005	3005	2935	3870	2090	2980	2963.23	10.15	0	-17103	3066	3022	2996	2952	2926	3010	2940	1974	890	1000	2320	5	1	197376000	5832	0.00	0.00	12	0.19	0.00	0.00	4375	20231201	-32.46	2815	20241115	4.97	4235	-30.22	20240307	2815	4.97	20241115	4370	-32.38	20231214	2815	4.97	20241115	0.00	N	348950	1000	1973 억		20033919	N	N	46810	N	00	N
164	20241202	141148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	-15	5	-0.50	636619915	214409	63.55	3005	3005	2955	3870	2090	2980	2969.18	10.15	0	-36471	3066	3022	2996	2952	2926	3010	2940	1974	890	1000	2320	5	1	197376000	5852	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-32.23	2815	20241115	5.33	4235	-29.99	20240307	2815	5.33	20241115	4370	-32.15	20231214	2815	5.33	20241115	0.00	N	348950	1000	1973 억		20033919	N	N	46810	N	00	N
165	20241202	131115	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	-15	5	-0.50	445386035	149886	44.43	3005	3005	2960	3870	2090	2980	2971.50	10.15	0	-21729	3066	3022	2996	2952	2926	3010	2940	1974	890	1000	2320	5	1	197376000	5852	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-32.23	2815	20241115	5.33	4235	-29.99	20240307	2815	5.33	20241115	4370	-32.15	20231214	2815	5.33	20241115	0.00	N	348950	1000	1973 억		20033919	N	N	46810	N	00	N
166	20241202	121150	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	-15	5	-0.50	322080795	108286	32.10	3005	3005	2960	3870	2090	2980	2974.35	10.15	0	-11953	3066	3022	2996	2952	2926	3010	2940	1974	890	1000	2320	5	1	197376000	5852	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-32.23	2815	20241115	5.33	4235	-29.99	20240307	2815	5.33	20241115	4370	-32.15	20231214	2815	5.33	20241115	0.00	N	348950	1000	1973 억		20033919	N	N	46810	N	00	N
167	20241202	111043	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2980	0	3	0.00	248877210	83626	24.79	3005	3005	2960	3870	2090	2980	2976.07	10.15	0	-11063	3066	3022	2996	2952	2926	3010	2940	1974	890	1000	2320	5	1	197376000	5882	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-31.89	2815	20241115	5.86	4235	-29.63	20240307	2815	5.86	20241115	4370	-31.81	20231214	2815	5.86	20241115	0.00	N	348950	1000	1973 억		20033919	N	N	46810	N	00	N
168	20241202	101053	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	-15	5	-0.50	157062340	52804	15.65	3005	3005	2960	3870	2090	2980	2974.44	10.15	0	-8519	3066	3022	2996	2952	2926	3010	2940	1974	890	1000	2320	5	1	197376000	5852	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-32.23	2815	20241115	5.33	4235	-29.99	20240307	2815	5.33	20241115	4370	-32.15	20231214	2815	5.33	20241115	0.00	N	348950	1000	1973 억		20033919	N	N	46810	N	00	N
169	20241202	091048	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3000	20	2	0.67	20374535	6818	2.02	3005	3005	2980	3870	2090	2980	2988.34	10.15	0	-526	3066	3022	2996	2952	2926	3010	2940	1974	890	1000	2320	5	1	197376000	5921	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-31.43	2815	20241115	6.57	4235	-29.16	20240307	2815	6.57	20241115	4370	-31.35	20231214	2815	6.57	20241115	0.00	N	348950	1000	1973 억		20033919	N	N	46810	N	00	N