KissMeData/330590/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	161231	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3050	-90	5	-2.87	671632530	218400	112.86	3110	3125	3050	4080	2200	3140	3075.24	7.80	-118789	-95866	3213	3176	3123	3086	3033	3195	3105	1445	940	500	2380	5	1	288968884	8814	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-24.56	2880	20241209	5.90	4043	-24.56	20240816	2880	5.90	20241209	4055	-24.78	20240816	2880	5.90	20241209	0.01	N	330590	500	1444 억		22534835	N	N	444	N	00	N
3	20241231	151215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3050	-90	5	-2.87	671632530	218400	112.86	3110	3125	3050	4080	2200	3140	3075.24	7.80	-118789	-95866	3213	3176	3123	3086	3033	3195	3105	1445	940	500	2380	5	1	288968884	8814	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-24.56	2880	20241209	5.90	4043	-24.56	20240816	2880	5.90	20241209	4055	-24.78	20240816	2880	5.90	20241209	0.01	N	330590	500	1444 억		22534835	N	N	444	N	00	N
4	20241231	141230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3050	-90	5	-2.87	671632530	218400	112.86	3110	3125	3050	4080	2200	3140	3075.24	7.80	-118789	-95866	3213	3176	3123	3086	3033	3195	3105	1445	940	500	2380	5	1	288968884	8814	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-24.56	2880	20241209	5.90	4043	-24.56	20240816	2880	5.90	20241209	4055	-24.78	20240816	2880	5.90	20241209	0.01	N	330590	500	1444 억		22534835	N	N	444	N	00	N
5	20241231	131231	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3050	-90	5	-2.87	671632530	218400	112.86	3110	3125	3050	4080	2200	3140	3075.24	7.80	-118789	-95866	3213	3176	3123	3086	3033	3195	3105	1445	940	500	2380	5	1	288968884	8814	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-24.56	2880	20241209	5.90	4043	-24.56	20240816	2880	5.90	20241209	4055	-24.78	20240816	2880	5.90	20241209	0.01	N	330590	500	1444 억		22534835	N	N	444	N	00	N
6	20241231	121230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3050	-90	5	-2.87	671632530	218400	112.86	3110	3125	3050	4080	2200	3140	3075.24	7.80	-118789	-95866	3213	3176	3123	3086	3033	3195	3105	1445	940	500	2380	5	1	288968884	8814	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-24.56	2880	20241209	5.90	4043	-24.56	20240816	2880	5.90	20241209	4055	-24.78	20240816	2880	5.90	20241209	0.01	N	330590	500	1444 억		22534835	N	N	444	N	00	N
7	20241231	111230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3050	-90	5	-2.87	671632530	218400	112.86	3110	3125	3050	4080	2200	3140	3075.24	7.80	-118789	-95866	3213	3176	3123	3086	3033	3195	3105	1445	940	500	2380	5	1	288968884	8814	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-24.56	2880	20241209	5.90	4043	-24.56	20240816	2880	5.90	20241209	4055	-24.78	20240816	2880	5.90	20241209	0.01	N	330590	500	1444 억		22534835	N	N	444	N	00	N
8	20241231	101222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3050	-90	5	-2.87	671632530	218400	112.86	3110	3125	3050	4080	2200	3140	3075.24	7.80	-118789	-95866	3213	3176	3123	3086	3033	3195	3105	1445	940	500	2380	5	1	288968884	8814	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-24.56	2880	20241209	5.90	4043	-24.56	20240816	2880	5.90	20241209	4055	-24.78	20240816	2880	5.90	20241209	0.01	N	330590	500	1444 억		22534835	N	N	444	N	00	N
9	20241231	091225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3050	-90	5	-2.87	671632530	218400	112.86	3110	3125	3050	4080	2200	3140	3075.24	7.80	-118789	-95866	3213	3176	3123	3086	3033	3195	3105	1445	940	500	2380	5	1	288968884	8814	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-24.56	2880	20241209	5.90	4043	-24.56	20240816	2880	5.90	20241209	4055	-24.78	20240816	2880	5.90	20241209	0.01	N	330590	500	1444 억		22534835	N	N	444	N	00	N
10	20241230	161222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3050	-90	5	-2.87	671626430	218398	112.86	3110	3125	3050	4080	2200	3140	3075.24	7.84	0	-95866	3213	3176	3123	3086	3033	3195	3105	1445	940	500	2380	5	1	288968884	8814	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-24.56	2880	20241209	5.90	4043	-24.56	20240816	2880	5.90	20241209	4055	-24.78	20240816	2880	5.90	20241209	0.01	N	330590	500	1444 억		22653624	N	N	444	N	00	N
11	20241230	151226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3085	-55	5	-1.75	509450660	165284	85.42	3110	3125	3055	4080	2200	3140	3082.27	7.84	0	-62084	3213	3176	3123	3086	3033	3195	3105	1445	940	500	2380	5	1	288968884	8915	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-23.70	2880	20241209	7.12	4043	-23.70	20240816	2880	7.12	20241209	4055	-23.92	20240816	2880	7.12	20241209	0.01	N	330590	500	1444 억		22653624	N	N	300	N	00	N
12	20241230	141226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3085	-55	5	-1.75	426712495	138483	71.56	3110	3125	3055	4080	2200	3140	3081.33	7.84	0	-57418	3213	3176	3123	3086	3033	3195	3105	1445	940	500	2380	5	1	288968884	8915	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-23.70	2880	20241209	7.12	4043	-23.70	20240816	2880	7.12	20241209	4055	-23.92	20240816	2880	7.12	20241209	0.01	N	330590	500	1444 억		22653624	N	N	300	N	00	N
13	20241230	131227	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3065	-75	5	-2.39	362709480	117683	60.82	3110	3125	3055	4080	2200	3140	3082.09	7.84	0	-53800	3213	3176	3123	3086	3033	3195	3105	1445	940	500	2380	5	1	288968884	8857	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-24.19	2880	20241209	6.42	4043	-24.19	20240816	2880	6.42	20241209	4055	-24.41	20240816	2880	6.42	20241209	0.01	N	330590	500	1444 억		22653624	N	N	300	N	00	N
14	20241230	121223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3060	-80	5	-2.55	309080915	100199	51.78	3110	3125	3055	4080	2200	3140	3084.67	7.84	0	-46196	3213	3176	3123	3086	3033	3195	3105	1445	940	500	2380	5	1	288968884	8842	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-24.31	2880	20241209	6.25	4043	-24.31	20240816	2880	6.25	20241209	4055	-24.54	20240816	2880	6.25	20241209	0.01	N	330590	500	1444 억		22653624	N	N	300	N	00	N
15	20241230	111223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3070	-70	5	-2.23	198630785	64134	33.14	3110	3125	3065	4080	2200	3140	3097.12	7.84	0	-31166	3213	3176	3123	3086	3033	3195	3105	1445	940	500	2380	5	1	288968884	8871	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-24.07	2880	20241209	6.60	4043	-24.07	20240816	2880	6.60	20241209	4055	-24.29	20240816	2880	6.60	20241209	0.01	N	330590	500	1444 억		22653624	N	N	300	N	00	N
16	20241230	101224	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3095	-45	5	-1.43	81079905	26084	13.48	3110	3125	3095	4080	2200	3140	3108.42	7.84	0	-7661	3213	3176	3123	3086	3033	3195	3105	1445	940	500	2380	5	1	288968884	8944	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-23.45	2880	20241209	7.47	4043	-23.45	20240816	2880	7.47	20241209	4055	-23.67	20240816	2880	7.47	20241209	0.01	N	330590	500	1444 억		22653624	N	N	300	N	00	N
17	20241230	091226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3115	-25	5	-0.80	8601045	2759	1.43	3110	3125	3110	4080	2200	3140	3117.45	7.84	0	589	3213	3176	3123	3086	3033	3195	3105	1445	940	500	2380	5	1	288968884	9001	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-22.95	2880	20241209	8.16	4043	-22.95	20240816	2880	8.16	20241209	4055	-23.18	20240816	2880	8.16	20241209	0.01	N	330590	500	1444 억		22653624	N	N	300	N	00	N
18	20241227	161219	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3140	-60	5	-1.88	604073945	193367	87.78	3070	3160	3070	4160	2240	3200	3123.97	7.83	0	33640	3253	3226	3203	3176	3153	3215	3165	1445	960	500	2430	5	1	288968884	9074	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-22.33	2880	20241209	9.03	4043	-22.33	20240816	2880	9.03	20241209	4055	-22.56	20240816	2880	9.03	20241209	0.01	N	330590	500	1444 억		22627331	N	N	300	N	00	N
19	20241227	151218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3130	-70	5	-2.19	563681995	180491	81.94	3070	3160	3070	4160	2240	3200	3123.05	7.83	0	33604	3253	3226	3203	3176	3153	3215	3165	1445	960	500	2430	5	1	288968884	9045	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-22.58	2880	20241209	8.68	4043	-22.58	20240816	2880	8.68	20241209	4055	-22.81	20240816	2880	8.68	20241209	0.01	N	330590	500	1444 억		22627331	N	N	514	N	00	N
20	20241227	141221	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3135	-65	5	-2.03	462222460	148103	67.24	3070	3160	3070	4160	2240	3200	3120.95	7.83	0	34517	3253	3226	3203	3176	3153	3215	3165	1445	960	500	2430	5	1	288968884	9059	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-22.46	2880	20241209	8.85	4043	-22.46	20240816	2880	8.85	20241209	4055	-22.69	20240816	2880	8.85	20241209	0.01	N	330590	500	1444 억		22627331	N	N	514	N	00	N
21	20241227	131218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3125	-75	5	-2.34	388580880	124541	56.54	3070	3160	3070	4160	2240	3200	3120.10	7.83	0	27539	3253	3226	3203	3176	3153	3215	3165	1445	960	500	2430	5	1	288968884	9030	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-22.71	2880	20241209	8.51	4043	-22.71	20240816	2880	8.51	20241209	4055	-22.93	20240816	2880	8.51	20241209	0.01	N	330590	500	1444 억		22627331	N	N	514	N	00	N
22	20241227	121220	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3105	-95	5	-2.97	310349120	99461	45.15	3070	3160	3070	4160	2240	3200	3120.31	7.83	0	29627	3253	3226	3203	3176	3153	3215	3165	1445	960	500	2430	5	1	288968884	8972	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-23.20	2880	20241209	7.81	4043	-23.20	20240816	2880	7.81	20241209	4055	-23.43	20240816	2880	7.81	20241209	0.01	N	330590	500	1444 억		22627331	N	N	514	N	00	N
23	20241227	111219	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3110	-90	5	-2.81	291235135	93319	42.36	3070	3160	3070	4160	2240	3200	3120.86	7.83	0	30962	3253	3226	3203	3176	3153	3215	3165	1445	960	500	2430	5	1	288968884	8987	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-23.08	2880	20241209	7.99	4043	-23.08	20240816	2880	7.99	20241209	4055	-23.30	20240816	2880	7.99	20241209	0.01	N	330590	500	1444 억		22627331	N	N	514	N	00	N
24	20241227	101217	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3125	-75	5	-2.34	247971985	79431	36.06	3070	3160	3070	4160	2240	3200	3121.85	7.83	0	33666	3253	3226	3203	3176	3153	3215	3165	1445	960	500	2430	5	1	288968884	9030	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-22.71	2880	20241209	8.51	4043	-22.71	20240816	2880	8.51	20241209	4055	-22.93	20240816	2880	8.51	20241209	0.01	N	330590	500	1444 억		22627331	N	N	514	N	00	N
25	20241227	091223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3140	-60	5	-1.88	191545170	61395	27.87	3070	3160	3070	4160	2240	3200	3119.88	7.83	0	36956	3253	3226	3203	3176	3153	3215	3165	1445	960	500	2430	5	1	288968884	9074	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-22.33	2880	20241209	9.03	4043	-22.33	20240816	2880	9.03	20241209	4055	-22.56	20240816	2880	9.03	20241209	0.01	N	330590	500	1444 억		22627331	N	N	514	N	00	N
26	20241226	161213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3200	-15	5	-0.47	698265820	218093	95.43	3215	3230	3180	4175	2255	3215	3201.69	7.84	0	-40892	3258	3236	3213	3191	3168	3247	3202	1445	960	500	2440	5	1	288968884	9247	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-20.85	2880	20241209	11.11	4043	-20.85	20240816	2880	11.11	20241209	4055	-21.09	20240816	2880	11.11	20241209	0.01	N	330590	500	1444 억		22669136	N	N	514	N	00	N
27	20241226	151210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3205	-10	5	-0.31	589802670	184200	80.60	3215	3230	3180	4175	2255	3215	3201.97	7.84	0	-37972	3258	3236	3213	3191	3168	3247	3202	1445	960	500	2440	5	1	288968884	9261	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-20.73	2880	20241209	11.28	4043	-20.73	20240816	2880	11.28	20241209	4055	-20.96	20240816	2880	11.28	20241209	0.01	N	330590	500	1444 억		22669136	N	N	603	N	00	N
28	20241226	141209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3190	-25	5	-0.78	456796085	142531	62.36	3215	3230	3185	4175	2255	3215	3204.89	7.84	0	-31573	3258	3236	3213	3191	3168	3247	3202	1445	960	500	2440	5	1	288968884	9218	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-21.10	2880	20241209	10.76	4043	-21.10	20240816	2880	10.76	20241209	4055	-21.33	20240816	2880	10.76	20241209	0.01	N	330590	500	1444 억		22669136	N	N	603	N	00	N
29	20241226	131210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3195	-20	5	-0.62	384917315	119989	52.50	3215	3230	3190	4175	2255	3215	3207.94	7.84	0	-24296	3258	3236	3213	3191	3168	3247	3202	1445	960	500	2440	5	1	288968884	9233	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-20.97	2880	20241209	10.94	4043	-20.97	20240816	2880	10.94	20241209	4055	-21.21	20240816	2880	10.94	20241209	0.01	N	330590	500	1444 억		22669136	N	N	603	N	00	N
30	20241226	121207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3200	-15	5	-0.47	306915465	95564	41.81	3215	3230	3195	4175	2255	3215	3211.62	7.84	0	-22271	3258	3236	3213	3191	3168	3247	3202	1445	960	500	2440	5	1	288968884	9247	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-20.85	2880	20241209	11.11	4043	-20.85	20240816	2880	11.11	20241209	4055	-21.09	20240816	2880	11.11	20241209	0.01	N	330590	500	1444 억		22669136	N	N	603	N	00	N
31	20241226	111206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3205	-10	5	-0.31	232133030	72180	31.58	3215	3230	3200	4175	2255	3215	3216.03	7.84	0	-13789	3258	3236	3213	3191	3168	3247	3202	1445	960	500	2440	5	1	288968884	9261	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-20.73	2880	20241209	11.28	4043	-20.73	20240816	2880	11.28	20241209	4055	-20.96	20240816	2880	11.28	20241209	0.01	N	330590	500	1444 억		22669136	N	N	603	N	00	N
32	20241226	101209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3225	10	2	0.31	132951820	41308	18.07	3215	3230	3205	4175	2255	3215	3218.55	7.84	0	-11367	3258	3236	3213	3191	3168	3247	3202	1445	960	500	2440	5	1	288968884	9319	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-20.23	2880	20241209	11.98	4043	-20.23	20240816	2880	11.98	20241209	4055	-20.47	20240816	2880	11.98	20241209	0.01	N	330590	500	1444 억		22669136	N	N	603	N	00	N
33	20241226	091210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3210	-5	5	-0.16	26672990	8298	3.63	3215	3220	3205	4175	2255	3215	3214.39	7.84	0	-351	3258	3236	3213	3191	3168	3247	3202	1445	960	500	2440	5	1	288968884	9276	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-20.60	2880	20241209	11.46	4043	-20.60	20240816	2880	11.46	20241209	4055	-20.84	20240816	2880	11.46	20241209	0.01	N	330590	500	1444 억		22669136	N	N	603	N	00	N
34	20241224	161208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3215	30	2	0.94	734928705	228461	78.03	3195	3235	3190	4140	2230	3185	3216.95	7.85	0	-19116	3248	3216	3178	3146	3108	3232	3162	1445	955	500	2420	5	1	288968884	9290	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-20.48	2880	20241209	11.63	4043	-20.48	20240816	2880	11.63	20241209	4055	-20.72	20240816	2880	11.63	20241209	0.01	N	330590	500	1444 억		22681597	N	N	603	N	00	N
35	20241224	151208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3225	40	2	1.26	673491870	209379	71.52	3195	3235	3190	4140	2230	3185	3216.62	7.85	0	-20562	3248	3216	3178	3146	3108	3232	3162	1445	955	500	2420	5	1	288968884	9319	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-20.23	2880	20241209	11.98	4043	-20.23	20240816	2880	11.98	20241209	4055	-20.47	20240816	2880	11.98	20241209	0.01	N	330590	500	1444 억		22681597	N	N	1310	N	00	N
36	20241224	141205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3215	30	2	0.94	527013515	163981	56.01	3195	3230	3190	4140	2230	3185	3213.87	7.85	0	-18855	3248	3216	3178	3146	3108	3232	3162	1445	955	500	2420	5	1	288968884	9290	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-20.48	2880	20241209	11.63	4043	-20.48	20240816	2880	11.63	20241209	4055	-20.72	20240816	2880	11.63	20241209	0.01	N	330590	500	1444 억		22681597	N	N	1310	N	00	N
37	20241224	131206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3215	30	2	0.94	401424640	124990	42.69	3195	3230	3190	4140	2230	3185	3211.65	7.85	0	-17267	3248	3216	3178	3146	3108	3232	3162	1445	955	500	2420	5	1	288968884	9290	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-20.48	2880	20241209	11.63	4043	-20.48	20240816	2880	11.63	20241209	4055	-20.72	20240816	2880	11.63	20241209	0.01	N	330590	500	1444 억		22681597	N	N	1310	N	00	N
38	20241224	121208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3210	25	2	0.78	325708415	101409	34.64	3195	3230	3190	4140	2230	3185	3211.83	7.85	0	-10883	3248	3216	3178	3146	3108	3232	3162	1445	955	500	2420	5	1	288968884	9276	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-20.60	2880	20241209	11.46	4043	-20.60	20240816	2880	11.46	20241209	4055	-20.84	20240816	2880	11.46	20241209	0.01	N	330590	500	1444 억		22681597	N	N	1310	N	00	N
39	20241224	111208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3220	35	2	1.10	234472255	73022	24.94	3195	3230	3190	4140	2230	3185	3210.98	7.85	0	-9854	3248	3216	3178	3146	3108	3232	3162	1445	955	500	2420	5	1	288968884	9305	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-20.36	2880	20241209	11.81	4043	-20.36	20240816	2880	11.81	20241209	4055	-20.59	20240816	2880	11.81	20241209	0.01	N	330590	500	1444 억		22681597	N	N	1310	N	00	N
40	20241224	101206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3205	20	2	0.63	155916945	48579	16.59	3195	3230	3190	4140	2230	3185	3209.55	7.85	0	-5775	3248	3216	3178	3146	3108	3232	3162	1445	955	500	2420	5	1	288968884	9261	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-20.73	2880	20241209	11.28	4043	-20.73	20240816	2880	11.28	20241209	4055	-20.96	20240816	2880	11.28	20241209	0.01	N	330590	500	1444 억		22681597	N	N	1310	N	00	N
41	20241224	091213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3210	25	2	0.78	59763750	18674	6.38	3195	3220	3190	4140	2230	3185	3200.37	7.85	0	-1530	3248	3216	3178	3146	3108	3232	3162	1445	955	500	2420	5	1	288968884	9276	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-20.60	2880	20241209	11.46	4043	-20.60	20240816	2880	11.46	20241209	4055	-20.84	20240816	2880	11.46	20241209	0.01	N	330590	500	1444 억		22681597	N	N	1310	N	00	N
42	20241223	161158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3185	45	2	1.43	934139295	292767	110.86	3140	3210	3140	4080	2200	3140	3190.73	7.85	0	-53767	3236	3187	3161	3112	3086	3175	3100	1445	940	500	2380	5	1	288968884	9204	0.00	0.00	12	0.10	0.00	0.00	4043	20240816	-21.22	2880	20241209	10.59	4043	-21.22	20240816	2880	10.59	20241209	4055	-21.45	20240816	2880	10.59	20241209	0.01	N	330590	500	1444 억		22681912	N	N	1310	N	00	N
43	20241223	151202	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3185	45	2	1.43	873085380	273591	103.60	3140	3210	3140	4080	2200	3140	3191.21	7.85	0	-40798	3236	3187	3161	3112	3086	3175	3100	1445	940	500	2380	5	1	288968884	9204	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-21.22	2880	20241209	10.59	4043	-21.22	20240816	2880	10.59	20241209	4055	-21.45	20240816	2880	10.59	20241209	0.01	N	330590	500	1444 억		22681912	N	N	6225	N	00	N
44	20241223	141158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3200	60	2	1.91	654260990	204841	77.57	3140	3210	3140	4080	2200	3140	3193.99	7.85	0	-52656	3236	3187	3161	3112	3086	3175	3100	1445	940	500	2380	5	1	288968884	9247	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-20.85	2880	20241209	11.11	4043	-20.85	20240816	2880	11.11	20241209	4055	-21.09	20240816	2880	11.11	20241209	0.01	N	330590	500	1444 억		22681912	N	N	6225	N	00	N
45	20241223	131158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3195	55	2	1.75	487340820	152549	57.76	3140	3210	3140	4080	2200	3140	3194.65	7.85	0	-39554	3236	3187	3161	3112	3086	3175	3100	1445	940	500	2380	5	1	288968884	9233	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-20.97	2880	20241209	10.94	4043	-20.97	20240816	2880	10.94	20241209	4055	-21.21	20240816	2880	10.94	20241209	0.01	N	330590	500	1444 억		22681912	N	N	6225	N	00	N
46	20241223	121201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3195	55	2	1.75	394315850	123432	46.74	3140	3210	3140	4080	2200	3140	3194.60	7.85	0	-27115	3236	3187	3161	3112	3086	3175	3100	1445	940	500	2380	5	1	288968884	9233	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-20.97	2880	20241209	10.94	4043	-20.97	20240816	2880	10.94	20241209	4055	-21.21	20240816	2880	10.94	20241209	0.01	N	330590	500	1444 억		22681912	N	N	6225	N	00	N
47	20241223	111156	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3195	55	2	1.75	321112075	100565	38.08	3140	3210	3140	4080	2200	3140	3193.08	7.85	0	-19943	3236	3187	3161	3112	3086	3175	3100	1445	940	500	2380	5	1	288968884	9233	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-20.97	2880	20241209	10.94	4043	-20.97	20240816	2880	10.94	20241209	4055	-21.21	20240816	2880	10.94	20241209	0.01	N	330590	500	1444 억		22681912	N	N	6225	N	00	N
48	20241223	101150	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3200	60	2	1.91	247557630	77598	29.38	3140	3205	3140	4080	2200	3140	3190.26	7.85	0	-16330	3236	3187	3161	3112	3086	3175	3100	1445	940	500	2380	5	1	288968884	9247	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-20.85	2880	20241209	11.11	4043	-20.85	20240816	2880	11.11	20241209	4055	-21.09	20240816	2880	11.11	20241209	0.01	N	330590	500	1444 억		22681912	N	N	6225	N	00	N
49	20241223	091156	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3185	45	2	1.43	16881030	5321	2.01	3140	3190	3140	4080	2200	3140	3172.54	7.85	0	-2462	3236	3187	3161	3112	3086	3175	3100	1445	940	500	2380	5	1	288968884	9204	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-21.22	2880	20241209	10.59	4043	-21.22	20240816	2880	10.59	20241209	4055	-21.45	20240816	2880	10.59	20241209	0.01	N	330590	500	1444 억		22681912	N	N	6225	N	00	N
50	20241220	161151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3140	-70	5	-2.18	835530415	264084	97.91	3210	3210	3135	4170	2250	3210	3163.88	7.87	0	-113651	3290	3250	3210	3170	3130	3270	3190	1445	960	500	2430	5	1	288968884	9074	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-22.33	2880	20241209	9.03	4043	-22.33	20240816	2880	9.03	20241209	4055	-22.56	20240816	2880	9.03	20241209	0.02	N	330590	500	1444 억		22731060	N	N	6225	N	00	N
51	20241220	151154	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3140	-70	5	-2.18	548854865	172781	64.06	3210	3210	3140	4170	2250	3210	3176.59	7.87	0	-62786	3290	3250	3210	3170	3130	3270	3190	1445	960	500	2430	5	1	288968884	9074	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-22.33	2880	20241209	9.03	4043	-22.33	20240816	2880	9.03	20241209	4055	-22.56	20240816	2880	9.03	20241209	0.02	N	330590	500	1444 억		22731060	N	N	4417	N	00	N
52	20241220	141152	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3170	-40	5	-1.25	401494370	126081	46.74	3210	3210	3160	4170	2250	3210	3184.42	7.87	0	-44201	3290	3250	3210	3170	3130	3270	3190	1445	960	500	2430	5	1	288968884	9160	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-21.59	2880	20241209	10.07	4043	-21.59	20240816	2880	10.07	20241209	4055	-21.82	20240816	2880	10.07	20241209	0.02	N	330590	500	1444 억		22731060	N	N	4417	N	00	N
53	20241220	131151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3160	-50	5	-1.56	314718815	98725	36.60	3210	3210	3160	4170	2250	3210	3187.83	7.87	0	-36022	3290	3250	3210	3170	3130	3270	3190	1445	960	500	2430	5	1	288968884	9131	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-21.84	2880	20241209	9.72	4043	-21.84	20240816	2880	9.72	20241209	4055	-22.07	20240816	2880	9.72	20241209	0.02	N	330590	500	1444 억		22731060	N	N	4417	N	00	N
54	20241220	121150	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3180	-30	5	-0.93	246986965	77385	28.69	3210	3210	3175	4170	2250	3210	3191.66	7.87	0	-31279	3290	3250	3210	3170	3130	3270	3190	1445	960	500	2430	5	1	288968884	9189	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-21.35	2880	20241209	10.42	4043	-21.35	20240816	2880	10.42	20241209	4055	-21.58	20240816	2880	10.42	20241209	0.02	N	330590	500	1444 억		22731060	N	N	4417	N	00	N
55	20241220	111150	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3180	-30	5	-0.93	175091995	54820	20.32	3210	3210	3180	4170	2250	3210	3193.94	7.87	0	-25853	3290	3250	3210	3170	3130	3270	3190	1445	960	500	2430	5	1	288968884	9189	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-21.35	2880	20241209	10.42	4043	-21.35	20240816	2880	10.42	20241209	4055	-21.58	20240816	2880	10.42	20241209	0.02	N	330590	500	1444 억		22731060	N	N	4417	N	00	N
56	20241220	101150	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3190	-20	5	-0.62	117679070	36812	13.65	3210	3210	3185	4170	2250	3210	3196.76	7.87	0	-19545	3290	3250	3210	3170	3130	3270	3190	1445	960	500	2430	5	1	288968884	9218	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-21.10	2880	20241209	10.76	4043	-21.10	20240816	2880	10.76	20241209	4055	-21.33	20240816	2880	10.76	20241209	0.02	N	330590	500	1444 억		22731060	N	N	4417	N	00	N
57	20241220	091152	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3205	-5	5	-0.16	8545835	2666	0.99	3210	3210	3205	4170	2250	3210	3205.49	7.87	0	-17	3290	3250	3210	3170	3130	3270	3190	1445	960	500	2430	5	1	288968884	9261	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-20.73	2880	20241209	11.28	4043	-20.73	20240816	2880	11.28	20241209	4055	-20.96	20240816	2880	11.28	20241209	0.02	N	330590	500	1444 억		22731060	N	N	4417	N	00	N
58	20241219	161147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3210	-10	5	-0.31	870429655	269719	62.32	3200	3250	3170	4185	2255	3220	3227.17	7.87	0	39527	3280	3250	3210	3180	3140	3265	3195	1445	965	500	2440	5	1	288968884	9276	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-20.60	2880	20241209	11.46	4043	-20.60	20240816	2880	11.46	20241209	4055	-20.84	20240816	2880	11.46	20241209	0.02	N	330590	500	1444 억		22749421	N	N	4417	N	00	N
59	20241219	151145	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3235	15	2	0.47	833357210	258193	59.65	3200	3250	3170	4185	2255	3220	3227.65	7.87	0	36176	3280	3250	3210	3180	3140	3265	3195	1445	965	500	2440	5	1	288968884	9348	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-19.99	2880	20241209	12.33	4043	-19.99	20240816	2880	12.33	20241209	4055	-20.22	20240816	2880	12.33	20241209	0.02	N	330590	500	1444 억		22749421	N	N	1653	N	00	N
60	20241219	141147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3245	25	2	0.78	719636640	223078	51.54	3200	3250	3170	4185	2255	3220	3225.94	7.87	0	31915	3280	3250	3210	3180	3140	3265	3195	1445	965	500	2440	5	1	288968884	9377	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-19.74	2880	20241209	12.67	4043	-19.74	20240816	2880	12.67	20241209	4055	-19.98	20240816	2880	12.67	20241209	0.02	N	330590	500	1444 억		22749421	N	N	1653	N	00	N
61	20241219	131146	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3240	20	2	0.62	591145795	183380	42.37	3200	3250	3170	4185	2255	3220	3223.61	7.87	0	26016	3280	3250	3210	3180	3140	3265	3195	1445	965	500	2440	5	1	288968884	9363	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-19.86	2880	20241209	12.50	4043	-19.86	20240816	2880	12.50	20241209	4055	-20.10	20240816	2880	12.50	20241209	0.02	N	330590	500	1444 억		22749421	N	N	1653	N	00	N
62	20241219	121149	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3240	20	2	0.62	451880975	140419	32.44	3200	3240	3170	4185	2255	3220	3218.09	7.87	0	25497	3280	3250	3210	3180	3140	3265	3195	1445	965	500	2440	5	1	288968884	9363	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-19.86	2880	20241209	12.50	4043	-19.86	20240816	2880	12.50	20241209	4055	-20.10	20240816	2880	12.50	20241209	0.02	N	330590	500	1444 억		22749421	N	N	1653	N	00	N
63	20241219	111144	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3225	5	2	0.16	305000680	94954	21.94	3200	3230	3170	4185	2255	3220	3212.09	7.87	0	15747	3280	3250	3210	3180	3140	3265	3195	1445	965	500	2440	5	1	288968884	9319	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-20.23	2880	20241209	11.98	4043	-20.23	20240816	2880	11.98	20241209	4055	-20.47	20240816	2880	11.98	20241209	0.02	N	330590	500	1444 억		22749421	N	N	1653	N	00	N
64	20241219	101138	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3220	0	3	0.00	150603815	47008	10.86	3200	3230	3170	4185	2255	3220	3203.79	7.87	0	9776	3280	3250	3210	3180	3140	3265	3195	1445	965	500	2440	5	1	288968884	9305	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-20.36	2880	20241209	11.81	4043	-20.36	20240816	2880	11.81	20241209	4055	-20.59	20240816	2880	11.81	20241209	0.02	N	330590	500	1444 억		22749421	N	N	1653	N	00	N
65	20241219	091149	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3180	-40	5	-1.24	45877170	14389	3.32	3200	3200	3170	4185	2255	3220	3188.35	7.87	0	2170	3280	3250	3210	3180	3140	3265	3195	1445	965	500	2440	5	1	288968884	9189	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-21.35	2880	20241209	10.42	4043	-21.35	20240816	2880	10.42	20241209	4055	-21.58	20240816	2880	10.42	20241209	0.02	N	330590	500	1444 억		22749421	N	N	1653	N	00	N
66	20241218	161142	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3220	55	2	1.74	1394506835	432816	120.28	3180	3240	3170	4110	2220	3165	3221.94	7.87	0	41600	3258	3211	3188	3141	3118	3200	3130	1445	945	500	2400	5	1	288968884	9305	0.00	0.00	12	0.15	0.00	0.00	4043	20240816	-20.36	2880	20241209	11.81	4043	-20.36	20240816	2880	11.81	20241209	4055	-20.59	20240816	2880	11.81	20241209	0.01	N	330590	500	1444 억		22753074	N	N	1653	N	00	N
67	20241218	151147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3235	70	2	2.21	1293708110	401545	111.59	3180	3240	3170	4110	2220	3165	3221.83	7.87	0	39892	3258	3211	3188	3141	3118	3200	3130	1445	945	500	2400	5	1	288968884	9348	0.00	0.00	12	0.14	0.00	0.00	4043	20240816	-19.99	2880	20241209	12.33	4043	-19.99	20240816	2880	12.33	20241209	4055	-20.22	20240816	2880	12.33	20241209	0.01	N	330590	500	1444 억		22753074	N	N	4423	N	00	N
68	20241218	141144	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3230	65	2	2.05	1003019970	311652	86.61	3180	3235	3170	4110	2220	3165	3218.40	7.87	0	40774	3258	3211	3188	3141	3118	3200	3130	1445	945	500	2400	5	1	288968884	9334	0.00	0.00	12	0.11	0.00	0.00	4043	20240816	-20.11	2880	20241209	12.15	4043	-20.11	20240816	2880	12.15	20241209	4055	-20.35	20240816	2880	12.15	20241209	0.01	N	330590	500	1444 억		22753074	N	N	4423	N	00	N
69	20241218	131146	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3225	60	2	1.90	798272705	248229	68.98	3180	3235	3170	4110	2220	3165	3215.87	7.87	0	37361	3258	3211	3188	3141	3118	3200	3130	1445	945	500	2400	5	1	288968884	9319	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-20.23	2880	20241209	11.98	4043	-20.23	20240816	2880	11.98	20241209	4055	-20.47	20240816	2880	11.98	20241209	0.01	N	330590	500	1444 억		22753074	N	N	4423	N	00	N
70	20241218	121138	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3220	55	2	1.74	635549090	197806	54.97	3180	3230	3170	4110	2220	3165	3212.99	7.87	0	40941	3258	3211	3188	3141	3118	3200	3130	1445	945	500	2400	5	1	288968884	9305	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-20.36	2880	20241209	11.81	4043	-20.36	20240816	2880	11.81	20241209	4055	-20.59	20240816	2880	11.81	20241209	0.01	N	330590	500	1444 억		22753074	N	N	4423	N	00	N
71	20241218	111139	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3220	55	2	1.74	509413640	158666	44.09	3180	3230	3170	4110	2220	3165	3210.60	7.87	0	47620	3258	3211	3188	3141	3118	3200	3130	1445	945	500	2400	5	1	288968884	9305	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-20.36	2880	20241209	11.81	4043	-20.36	20240816	2880	11.81	20241209	4055	-20.59	20240816	2880	11.81	20241209	0.01	N	330590	500	1444 억		22753074	N	N	4423	N	00	N
72	20241218	101145	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3205	40	2	1.26	248292980	77542	21.55	3180	3210	3170	4110	2220	3165	3202.05	7.87	0	21951	3258	3211	3188	3141	3118	3200	3130	1445	945	500	2400	5	1	288968884	9261	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-20.73	2880	20241209	11.28	4043	-20.73	20240816	2880	11.28	20241209	4055	-20.96	20240816	2880	11.28	20241209	0.01	N	330590	500	1444 억		22753074	N	N	4423	N	00	N
73	20241218	091148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3185	20	2	0.63	18742400	5889	1.64	3180	3185	3170	4110	2220	3165	3182.61	7.87	0	166	3258	3211	3188	3141	3118	3200	3130	1445	945	500	2400	5	1	288968884	9204	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-21.22	2880	20241209	10.59	4043	-21.22	20240816	2880	10.59	20241209	4055	-21.45	20240816	2880	10.59	20241209	0.01	N	330590	500	1444 억		22753074	N	N	4423	N	00	N
74	20241217	161140	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3165	-30	5	-0.94	1149831410	358648	65.21	3175	3235	3165	4150	2240	3195	3206.02	7.90	0	20334	3288	3241	3203	3156	3118	3222	3137	1445	955	500	2420	5	1	288968884	9146	0.00	0.00	12	0.12	0.00	0.00	4043	20240816	-21.72	2880	20241209	9.90	4043	-21.72	20240816	2880	9.90	20241209	4055	-21.95	20240816	2880	9.90	20241209	0.01	N	330590	500	1444 억		22822980	N	N	4423	N	00	N
75	20241217	151144	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3195	0	3	0.00	1050550990	327359	59.52	3175	3235	3175	4150	2240	3195	3209.17	7.90	0	38240	3288	3241	3203	3156	3118	3222	3137	1445	955	500	2420	5	1	288968884	9233	0.00	0.00	12	0.11	0.00	0.00	4043	20240816	-20.97	2880	20241209	10.94	4043	-20.97	20240816	2880	10.94	20241209	4055	-21.21	20240816	2880	10.94	20241209	0.01	N	330590	500	1444 억		22822980	N	N	4716	N	00	N
76	20241217	141135	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3210	15	2	0.47	847688320	263953	48.00	3175	3235	3175	4150	2240	3195	3211.51	7.90	0	29921	3288	3241	3203	3156	3118	3222	3137	1445	955	500	2420	5	1	288968884	9276	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-20.60	2880	20241209	11.46	4043	-20.60	20240816	2880	11.46	20241209	4055	-20.84	20240816	2880	11.46	20241209	0.01	N	330590	500	1444 억		22822980	N	N	4716	N	00	N
77	20241217	131131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3210	15	2	0.47	721332910	224555	40.83	3175	3235	3175	4150	2240	3195	3212.28	7.90	0	26972	3288	3241	3203	3156	3118	3222	3137	1445	955	500	2420	5	1	288968884	9276	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-20.60	2880	20241209	11.46	4043	-20.60	20240816	2880	11.46	20241209	4055	-20.84	20240816	2880	11.46	20241209	0.01	N	330590	500	1444 억		22822980	N	N	4716	N	00	N
78	20241217	121102	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3210	15	2	0.47	589324855	183404	33.35	3175	3235	3175	4150	2240	3195	3213.26	7.90	0	35131	3288	3241	3203	3156	3118	3222	3137	1445	955	500	2420	5	1	288968884	9276	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-20.60	2880	20241209	11.46	4043	-20.60	20240816	2880	11.46	20241209	4055	-20.84	20240816	2880	11.46	20241209	0.01	N	330590	500	1444 억		22822980	N	N	4716	N	00	N
79	20241217	111120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3210	15	2	0.47	439123185	136574	24.83	3175	3235	3175	4150	2240	3195	3215.28	7.90	0	43865	3288	3241	3203	3156	3118	3222	3137	1445	955	500	2420	5	1	288968884	9276	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-20.60	2880	20241209	11.46	4043	-20.60	20240816	2880	11.46	20241209	4055	-20.84	20240816	2880	11.46	20241209	0.01	N	330590	500	1444 억		22822980	N	N	4716	N	00	N
80	20241217	101126	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3215	20	2	0.63	274597505	85298	15.51	3175	3235	3175	4150	2240	3195	3219.27	7.90	0	44599	3288	3241	3203	3156	3118	3222	3137	1445	955	500	2420	5	1	288968884	9290	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-20.48	2880	20241209	11.63	4043	-20.48	20240816	2880	11.63	20241209	4055	-20.72	20240816	2880	11.63	20241209	0.01	N	330590	500	1444 억		22822980	N	N	4716	N	00	N
81	20241217	091142	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3195	0	3	0.00	8822930	2770	0.50	3175	3210	3175	4150	2240	3195	3185.17	7.90	0	48	3288	3241	3203	3156	3118	3222	3137	1445	955	500	2420	5	1	288968884	9233	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-20.97	2880	20241209	10.94	4043	-20.97	20240816	2880	10.94	20241209	4055	-21.21	20240816	2880	10.94	20241209	0.01	N	330590	500	1444 억		22822980	N	N	4716	N	00	N
82	20241216	161132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3195	-30	5	-0.93	1767466375	549878	90.62	3205	3250	3165	4190	2260	3225	3214.29	7.92	0	-35000	3305	3265	3205	3165	3105	3285	3185	1445	965	500	2450	5	1	288968884	9233	0.00	0.00	12	0.19	0.00	0.00	4043	20240816	-20.97	2880	20241209	10.94	4043	-20.97	20240816	2880	10.94	20241209	4055	-21.21	20240816	2880	10.94	20241209	0.01	N	330590	500	1444 억		22894575	N	N	4716	N	00	N
83	20241216	151142	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3200	-25	5	-0.78	1681784180	523140	86.21	3205	3250	3165	4190	2260	3225	3214.79	7.92	0	-39497	3305	3265	3205	3165	3105	3285	3185	1445	965	500	2450	5	1	288968884	9247	0.00	0.00	12	0.18	0.00	0.00	4043	20240816	-20.85	2880	20241209	11.11	4043	-20.85	20240816	2880	11.11	20241209	4055	-21.09	20240816	2880	11.11	20241209	0.01	N	330590	500	1444 억		22894575	N	N	3813	N	00	N
84	20241216	141140	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3210	-15	5	-0.47	1420026805	441506	72.76	3205	3250	3165	4190	2260	3225	3216.33	7.92	0	-36098	3305	3265	3205	3165	3105	3285	3185	1445	965	500	2450	5	1	288968884	9276	0.00	0.00	12	0.15	0.00	0.00	4043	20240816	-20.60	2880	20241209	11.46	4043	-20.60	20240816	2880	11.46	20241209	4055	-20.84	20240816	2880	11.46	20241209	0.01	N	330590	500	1444 억		22894575	N	N	3813	N	00	N
85	20241216	131142	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3210	-15	5	-0.47	1192143065	370469	61.05	3205	3250	3165	4190	2260	3225	3217.93	7.92	0	-24590	3305	3265	3205	3165	3105	3285	3185	1445	965	500	2450	5	1	288968884	9276	0.00	0.00	12	0.13	0.00	0.00	4043	20240816	-20.60	2880	20241209	11.46	4043	-20.60	20240816	2880	11.46	20241209	4055	-20.84	20240816	2880	11.46	20241209	0.01	N	330590	500	1444 억		22894575	N	N	3813	N	00	N
86	20241216	121140	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3205	-20	5	-0.62	984559785	305906	50.41	3205	3250	3165	4190	2260	3225	3218.50	7.92	0	-21731	3305	3265	3205	3165	3105	3285	3185	1445	965	500	2450	5	1	288968884	9261	0.00	0.00	12	0.11	0.00	0.00	4043	20240816	-20.73	2880	20241209	11.28	4043	-20.73	20240816	2880	11.28	20241209	4055	-20.96	20240816	2880	11.28	20241209	0.01	N	330590	500	1444 억		22894575	N	N	3813	N	00	N
87	20241216	111139	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3215	-10	5	-0.31	752755640	233766	38.52	3205	3250	3165	4190	2260	3225	3220.12	7.92	0	-24386	3305	3265	3205	3165	3105	3285	3185	1445	965	500	2450	5	1	288968884	9290	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-20.48	2880	20241209	11.63	4043	-20.48	20240816	2880	11.63	20241209	4055	-20.72	20240816	2880	11.63	20241209	0.01	N	330590	500	1444 억		22894575	N	N	3813	N	00	N
88	20241216	101141	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3215	-10	5	-0.31	453048415	140706	23.19	3205	3250	3165	4190	2260	3225	3219.82	7.92	0	-21120	3305	3265	3205	3165	3105	3285	3185	1445	965	500	2450	5	1	288968884	9290	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-20.48	2880	20241209	11.63	4043	-20.48	20240816	2880	11.63	20241209	4055	-20.72	20240816	2880	11.63	20241209	0.01	N	330590	500	1444 억		22894575	N	N	3813	N	00	N
89	20241216	091141	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3215	-10	5	-0.31	61667100	19130	3.15	3205	3245	3205	4190	2260	3225	3223.58	7.92	0	1265	3305	3265	3205	3165	3105	3285	3185	1445	965	500	2450	5	1	288968884	9290	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-20.48	2880	20241209	11.63	4043	-20.48	20240816	2880	11.63	20241209	4055	-20.72	20240816	2880	11.63	20241209	0.01	N	330590	500	1444 억		22894575	N	N	3813	N	00	N
90	20241213	161132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3225	60	2	1.90	1944445185	605863	169.43	3160	3245	3145	4110	2220	3165	3209.38	7.91	0	87680	3238	3201	3133	3096	3028	3220	3115	1445	945	500	2400	5	1	288968884	9319	0.00	0.00	12	0.21	0.00	0.00	4043	20240816	-20.23	2880	20241209	11.98	4043	-20.23	20240816	2880	11.98	20241209	4055	-20.47	20240816	2880	11.98	20241209	0.01	N	330590	500	1444 억		22870385	N	N	3813	N	00	N
91	20241213	151138	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3220	55	2	1.74	1856525385	578595	161.81	3160	3245	3145	4110	2220	3165	3208.68	7.91	0	90769	3238	3201	3133	3096	3028	3220	3115	1445	945	500	2400	5	1	288968884	9305	0.00	0.00	12	0.20	0.00	0.00	4043	20240816	-20.36	2880	20241209	11.81	4043	-20.36	20240816	2880	11.81	20241209	4055	-20.59	20240816	2880	11.81	20241209	0.01	N	330590	500	1444 억		22870385	N	N	16214	N	00	N
92	20241213	141137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3230	65	2	2.05	1623216455	506206	141.56	3160	3245	3145	4110	2220	3165	3206.63	7.91	0	103915	3238	3201	3133	3096	3028	3220	3115	1445	945	500	2400	5	1	288968884	9334	0.00	0.00	12	0.18	0.00	0.00	4043	20240816	-20.11	2880	20241209	12.15	4043	-20.11	20240816	2880	12.15	20241209	4055	-20.35	20240816	2880	12.15	20241209	0.01	N	330590	500	1444 억		22870385	N	N	16214	N	00	N
93	20241213	131138	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3240	75	2	2.37	1323632225	413476	115.63	3160	3245	3145	4110	2220	3165	3201.23	7.91	0	131606	3238	3201	3133	3096	3028	3220	3115	1445	945	500	2400	5	1	288968884	9363	0.00	0.00	12	0.14	0.00	0.00	4043	20240816	-19.86	2880	20241209	12.50	4043	-19.86	20240816	2880	12.50	20241209	4055	-20.10	20240816	2880	12.50	20241209	0.01	N	330590	500	1444 억		22870385	N	N	16214	N	00	N
94	20241213	121138	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3225	60	2	1.90	1042010695	326437	91.29	3160	3225	3145	4110	2220	3165	3192.07	7.91	0	99274	3238	3201	3133	3096	3028	3220	3115	1445	945	500	2400	5	1	288968884	9319	0.00	0.00	12	0.11	0.00	0.00	4043	20240816	-20.23	2880	20241209	11.98	4043	-20.23	20240816	2880	11.98	20241209	4055	-20.47	20240816	2880	11.98	20241209	0.01	N	330590	500	1444 억		22870385	N	N	16214	N	00	N
95	20241213	111136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3200	35	2	1.11	681703345	214360	59.95	3160	3200	3145	4110	2220	3165	3180.18	7.91	0	52094	3238	3201	3133	3096	3028	3220	3115	1445	945	500	2400	5	1	288968884	9247	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-20.85	2880	20241209	11.11	4043	-20.85	20240816	2880	11.11	20241209	4055	-21.09	20240816	2880	11.11	20241209	0.01	N	330590	500	1444 억		22870385	N	N	16214	N	00	N
96	20241213	101128	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3175	10	2	0.32	340342660	107122	29.96	3160	3195	3145	4110	2220	3165	3177.15	7.91	0	34345	3238	3201	3133	3096	3028	3220	3115	1445	945	500	2400	5	1	288968884	9175	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-21.47	2880	20241209	10.24	4043	-21.47	20240816	2880	10.24	20241209	4055	-21.70	20240816	2880	10.24	20241209	0.01	N	330590	500	1444 억		22870385	N	N	16214	N	00	N
97	20241213	091130	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3175	10	2	0.32	14910425	4722	1.32	3160	3175	3145	4110	2220	3165	3157.65	7.91	0	1445	3238	3201	3133	3096	3028	3220	3115	1445	945	500	2400	5	1	288968884	9175	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-21.47	2880	20241209	10.24	4043	-21.47	20240816	2880	10.24	20241209	4055	-21.70	20240816	2880	10.24	20241209	0.01	N	330590	500	1444 억		22870385	N	N	16214	N	00	N
98	20241212	161136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3165	80	2	2.59	1122155875	357583	71.29	3085	3170	3065	4010	2160	3085	3138.17	7.90	0	65128	3181	3132	3056	3007	2931	3157	3032	1445	925	500	2340	5	1	288968884	9146	0.00	0.00	12	0.12	0.00	0.00	4043	20240816	-21.72	2880	20241209	9.90	4043	-21.72	20240816	2880	9.90	20241209	4055	-21.95	20240816	2880	9.90	20241209	0.01	N	330590	500	1444 억		22839665	N	N	16214	N	00	N
99	20241212	151130	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3160	75	2	2.43	1058347765	337412	67.27	3085	3170	3065	4010	2160	3085	3136.66	7.90	0	53767	3181	3132	3056	3007	2931	3157	3032	1445	925	500	2340	5	1	288968884	9131	0.00	0.00	12	0.12	0.00	0.00	4043	20240816	-21.84	2880	20241209	9.72	4043	-21.84	20240816	2880	9.72	20241209	4055	-22.07	20240816	2880	9.72	20241209	0.01	N	330590	500	1444 억		22839665	N	N	1290	N	00	N
100	20241212	141127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3150	65	2	2.11	824279725	263264	52.48	3085	3155	3065	4010	2160	3085	3131.00	7.90	0	25001	3181	3132	3056	3007	2931	3157	3032	1445	925	500	2340	5	1	288968884	9103	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-22.09	2880	20241209	9.38	4043	-22.09	20240816	2880	9.38	20241209	4055	-22.32	20240816	2880	9.38	20241209	0.01	N	330590	500	1444 억		22839665	N	N	1290	N	00	N
101	20241212	131116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3135	50	2	1.62	714918560	228483	45.55	3085	3155	3065	4010	2160	3085	3128.98	7.90	0	27205	3181	3132	3056	3007	2931	3157	3032	1445	925	500	2340	5	1	288968884	9059	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-22.46	2880	20241209	8.85	4043	-22.46	20240816	2880	8.85	20241209	4055	-22.69	20240816	2880	8.85	20241209	0.01	N	330590	500	1444 억		22839665	N	N	1290	N	00	N
102	20241212	121110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3135	50	2	1.62	613982785	196347	39.14	3085	3155	3065	4010	2160	3085	3127.03	7.90	0	35546	3181	3132	3056	3007	2931	3157	3032	1445	925	500	2340	5	1	288968884	9059	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-22.46	2880	20241209	8.85	4043	-22.46	20240816	2880	8.85	20241209	4055	-22.69	20240816	2880	8.85	20241209	0.01	N	330590	500	1444 억		22839665	N	N	1290	N	00	N
103	20241212	111121	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3140	55	2	1.78	470139850	150639	30.03	3085	3145	3065	4010	2160	3085	3120.97	7.90	0	33231	3181	3132	3056	3007	2931	3157	3032	1445	925	500	2340	5	1	288968884	9074	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-22.33	2880	20241209	9.03	4043	-22.33	20240816	2880	9.03	20241209	4055	-22.56	20240816	2880	9.03	20241209	0.01	N	330590	500	1444 억		22839665	N	N	1290	N	00	N
104	20241212	101119	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3110	25	2	0.81	158450345	51039	10.17	3085	3115	3065	4010	2160	3085	3104.50	7.90	0	12543	3181	3132	3056	3007	2931	3157	3032	1445	925	500	2340	5	1	288968884	8987	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-23.08	2880	20241209	7.99	4043	-23.08	20240816	2880	7.99	20241209	4055	-23.30	20240816	2880	7.99	20241209	0.01	N	330590	500	1444 억		22839665	N	N	1290	N	00	N
105	20241212	091129	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3090	5	2	0.16	8345295	2708	0.54	3085	3090	3065	4010	2160	3085	3081.72	7.90	0	-247	3181	3132	3056	3007	2931	3157	3032	1445	925	500	2340	5	1	288968884	8929	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-23.57	2880	20241209	7.29	4043	-23.57	20240816	2880	7.29	20241209	4055	-23.80	20240816	2880	7.29	20241209	0.01	N	330590	500	1444 억		22839665	N	N	1290	N	00	N
106	20241211	161122	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3085	90	2	3.01	1537762355	501605	180.46	2995	3105	2980	3890	2100	2995	3065.58	7.82	0	233913	3061	3027	2961	2927	2861	3045	2945	1445	895	500	2270	5	1	288968884	8915	0.00	0.00	12	0.17	0.00	0.00	4043	20240816	-23.70	2880	20241209	7.12	4043	-23.70	20240816	2880	7.12	20241209	4055	-23.92	20240816	2880	7.12	20241209	0.01	N	330590	500	1444 억		22603936	N	N	1290	N	00	N
107	20241211	151049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3085	90	2	3.01	1474161590	480984	173.04	2995	3105	2980	3890	2100	2995	3064.89	7.82	0	230634	3061	3027	2961	2927	2861	3045	2945	1445	895	500	2270	5	1	288968884	8915	0.00	0.00	12	0.17	0.00	0.00	4043	20240816	-23.70	2880	20241209	7.12	4043	-23.70	20240816	2880	7.12	20241209	4055	-23.92	20240816	2880	7.12	20241209	0.01	N	330590	500	1444 억		22603936	N	N	2297	N	00	N
108	20241211	141131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3090	95	2	3.17	1048855115	342834	123.34	2995	3090	2980	3890	2100	2995	3059.37	7.82	0	159274	3061	3027	2961	2927	2861	3045	2945	1445	895	500	2270	5	1	288968884	8929	0.00	0.00	12	0.12	0.00	0.00	4043	20240816	-23.57	2880	20241209	7.29	4043	-23.57	20240816	2880	7.29	20241209	4055	-23.80	20240816	2880	7.29	20241209	0.01	N	330590	500	1444 억		22603936	N	N	2297	N	00	N
109	20241211	131132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3075	80	2	2.67	829609635	271619	97.72	2995	3085	2980	3890	2100	2995	3054.31	7.82	0	127688	3061	3027	2961	2927	2861	3045	2945	1445	895	500	2270	5	1	288968884	8886	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-23.94	2880	20241209	6.77	4043	-23.94	20240816	2880	6.77	20241209	4055	-24.17	20240816	2880	6.77	20241209	0.01	N	330590	500	1444 억		22603936	N	N	2297	N	00	N
110	20241211	121133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3080	85	2	2.84	678190880	222388	80.01	2995	3085	2980	3890	2100	2995	3049.58	7.82	0	102825	3061	3027	2961	2927	2861	3045	2945	1445	895	500	2270	5	1	288968884	8900	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-23.82	2880	20241209	6.94	4043	-23.82	20240816	2880	6.94	20241209	4055	-24.04	20240816	2880	6.94	20241209	0.01	N	330590	500	1444 억		22603936	N	N	2297	N	00	N
111	20241211	111128	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3035	40	2	1.34	242708060	80326	28.90	2995	3040	2980	3890	2100	2995	3021.54	7.82	0	10777	3061	3027	2961	2927	2861	3045	2945	1445	895	500	2270	5	1	288968884	8770	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-24.93	2880	20241209	5.38	4043	-24.93	20240816	2880	5.38	20241209	4055	-25.15	20240816	2880	5.38	20241209	0.01	N	330590	500	1444 억		22603936	N	N	2297	N	00	N
112	20241211	101129	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3025	30	2	1.00	164892025	54668	19.67	2995	3035	2980	3890	2100	2995	3016.24	7.82	0	8869	3061	3027	2961	2927	2861	3045	2945	1445	895	500	2270	5	1	288968884	8741	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-25.18	2880	20241209	5.03	4043	-25.18	20240816	2880	5.03	20241209	4055	-25.40	20240816	2880	5.03	20241209	0.01	N	330590	500	1444 억		22603936	N	N	2297	N	00	N
113	20241211	091135	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3005	10	2	0.33	12701200	4238	1.52	2995	3005	2980	3890	2100	2995	2996.98	7.82	0	3101	3061	3027	2961	2927	2861	3045	2945	1445	895	500	2270	5	1	288968884	8684	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-25.67	2880	20241209	4.34	4043	-25.67	20240816	2880	4.34	20241209	4055	-25.89	20240816	2880	4.34	20241209	0.01	N	330590	500	1444 억		22603936	N	N	2297	N	00	N
114	20241210	161119	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2995	105	2	3.63	822787200	277960	72.27	2895	2995	2895	3755	2025	2890	2960.09	7.82	0	8470	3043	2966	2923	2846	2803	2945	2825	1445	865	500	2190	5	1	288968884	8655	0.00	0.00	12	0.10	0.00	0.00	4043	20240816	-25.92	2880	20241209	3.99	4043	-25.92	20240816	2880	3.99	20241209	4055	-26.14	20240816	2880	3.99	20241209	0.01	N	330590	500	1444 억		22588039	N	N	2297	N	00	N
115	20241210	151122	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	75	2	2.60	548718595	186102	48.39	2895	2970	2895	3755	2025	2890	2948.48	7.82	0	5148	3043	2966	2923	2846	2803	2945	2825	1445	865	500	2190	5	1	288968884	8568	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-26.66	2880	20241209	2.95	4043	-26.66	20240816	2880	2.95	20241209	4055	-26.88	20240816	2880	2.95	20241209	0.01	N	330590	500	1444 억		22588039	N	N	10586	N	00	N
116	20241210	141122	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2945	55	2	1.90	441011385	149641	38.91	2895	2970	2895	3755	2025	2890	2947.13	7.82	0	12722	3043	2966	2923	2846	2803	2945	2825	1445	865	500	2190	5	1	288968884	8510	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-27.16	2880	20241209	2.26	4043	-27.16	20240816	2880	2.26	20241209	4055	-27.37	20240816	2880	2.26	20241209	0.01	N	330590	500	1444 억		22588039	N	N	10586	N	00	N
117	20241210	131123	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2940	50	2	1.73	382171715	129596	33.70	2895	2970	2895	3755	2025	2890	2948.95	7.82	0	9793	3043	2966	2923	2846	2803	2945	2825	1445	865	500	2190	5	1	288968884	8496	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-27.28	2880	20241209	2.08	4043	-27.28	20240816	2880	2.08	20241209	4055	-27.50	20240816	2880	2.08	20241209	0.01	N	330590	500	1444 억		22588039	N	N	10586	N	00	N
118	20241210	121121	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2960	70	2	2.42	287573125	97361	25.31	2895	2970	2895	3755	2025	2890	2953.68	7.82	0	4248	3043	2966	2923	2846	2803	2945	2825	1445	865	500	2190	5	1	288968884	8553	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-26.79	2880	20241209	2.78	4043	-26.79	20240816	2880	2.78	20241209	4055	-27.00	20240816	2880	2.78	20241209	0.01	N	330590	500	1444 억		22588039	N	N	10586	N	00	N
119	20241210	111121	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2940	50	2	1.73	235644940	79791	20.75	2895	2970	2895	3755	2025	2890	2953.28	7.82	0	4551	3043	2966	2923	2846	2803	2945	2825	1445	865	500	2190	5	1	288968884	8496	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-27.28	2880	20241209	2.08	4043	-27.28	20240816	2880	2.08	20241209	4055	-27.50	20240816	2880	2.08	20241209	0.01	N	330590	500	1444 억		22588039	N	N	10586	N	00	N
120	20241210	101122	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	75	2	2.60	141225975	47783	12.42	2895	2970	2895	3755	2025	2890	2955.57	7.82	0	16680	3043	2966	2923	2846	2803	2945	2825	1445	865	500	2190	5	1	288968884	8568	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-26.66	2880	20241209	2.95	4043	-26.66	20240816	2880	2.95	20241209	4055	-26.88	20240816	2880	2.95	20241209	0.01	N	330590	500	1444 억		22588039	N	N	10586	N	00	N
121	20241210	091129	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2945	55	2	1.90	3771885	1284	0.33	2895	2970	2895	3755	2025	2890	2937.61	7.82	0	-323	3043	2966	2923	2846	2803	2945	2825	1445	865	500	2190	5	1	288968884	8510	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-27.16	2880	20241209	2.26	4043	-27.16	20240816	2880	2.26	20241209	4055	-27.37	20240816	2880	2.26	20241209	0.01	N	330590	500	1444 억		22588039	N	N	10586	N	00	N
122	20241209	161118	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2890	-120	5	-3.99	1128325130	384594	140.34	2985	3000	2880	3910	2110	3010	2933.89	7.84	0	-62402	3066	3037	3011	2982	2956	3037	2982	1445	900	500	2280	5	1	288968884	8351	0.00	0.00	12	0.13	0.00	0.00	4043	20240816	-28.52	2880	20241209	0.35	4043	-28.52	20240816	2880	0.35	20241209	4055	-28.73	20240816	2880	0.35	20241209	0.01	N	330590	500	1444 억		22651742	N	N	10577	N	00	N
123	20241209	151120	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2895	-115	5	-3.82	1029752170	350510	127.90	2985	3000	2880	3910	2110	3010	2937.87	7.84	0	-57092	3066	3037	3011	2982	2956	3037	2982	1445	900	500	2280	5	1	288968884	8366	0.00	0.00	12	0.12	0.00	0.00	4043	20240816	-28.39	2880	20241209	0.52	4043	-28.39	20240816	2880	0.52	20241209	4055	-28.61	20240816	2880	0.52	20241209	0.01	N	330590	500	1444 억		22651742	N	N	2336	N	00	N
124	20241209	141120	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2920	-90	5	-2.99	756613235	256435	93.57	2985	3000	2915	3910	2110	3010	2950.51	7.84	0	-36911	3066	3037	3011	2982	2956	3037	2982	1445	900	500	2280	5	1	288968884	8438	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-27.78	2915	20241209	0.17	4043	-27.78	20240816	2915	0.17	20241209	4055	-27.99	20240816	2915	0.17	20241209	0.01	N	330590	500	1444 억		22651742	N	N	2336	N	00	N
125	20241209	131123	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2935	-75	5	-2.49	592913855	200525	73.17	2985	3000	2930	3910	2110	3010	2956.81	7.84	0	-30133	3066	3037	3011	2982	2956	3037	2982	1445	900	500	2280	5	1	288968884	8481	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-27.41	2930	20241209	0.17	4043	-27.41	20240816	2930	0.17	20241209	4055	-27.62	20240816	2930	0.17	20241209	0.01	N	330590	500	1444 억		22651742	N	N	2336	N	00	N
126	20241209	121118	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2945	-65	5	-2.16	506569640	171146	62.45	2985	3000	2935	3910	2110	3010	2959.87	7.84	0	-25169	3066	3037	3011	2982	2956	3037	2982	1445	900	500	2280	5	1	288968884	8510	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-27.16	2935	20241209	0.34	4043	-27.16	20240816	2935	0.34	20241209	4055	-27.37	20240816	2935	0.34	20241209	0.01	N	330590	500	1444 억		22651742	N	N	2336	N	00	N
127	20241209	111120	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2945	-65	5	-2.16	433542810	146364	53.41	2985	3000	2935	3910	2110	3010	2962.09	7.84	0	-22049	3066	3037	3011	2982	2956	3037	2982	1445	900	500	2280	5	1	288968884	8510	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-27.16	2935	20241209	0.34	4043	-27.16	20240816	2935	0.34	20241209	4055	-27.37	20240816	2935	0.34	20241209	0.01	N	330590	500	1444 억		22651742	N	N	2336	N	00	N
128	20241209	101116	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2955	-55	5	-1.83	342347835	115390	42.11	2985	3000	2945	3910	2110	3010	2966.88	7.84	0	-19299	3066	3037	3011	2982	2956	3037	2982	1445	900	500	2280	5	1	288968884	8539	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-26.91	2945	20241209	0.34	4043	-26.91	20240816	2945	0.34	20241209	4055	-27.13	20240816	2945	0.34	20241209	0.01	N	330590	500	1444 억		22651742	N	N	2336	N	00	N
129	20241209	091111	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2990	-20	5	-0.66	99883195	33558	12.25	2985	3000	2965	3910	2110	3010	2976.43	7.84	0	-13668	3066	3037	3011	2982	2956	3037	2982	1445	900	500	2280	5	1	288968884	8640	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-26.05	2965	20241209	0.84	4043	-26.05	20240816	2965	0.84	20241209	4055	-26.26	20240816	2965	0.84	20241209	0.01	N	330590	500	1444 억		22651742	N	N	2336	N	00	N
130	20241206	161109	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3010	0	3	0.00	821701280	273947	146.60	3010	3040	2985	3910	2110	3010	2999.47	7.83	0	43346	3063	3036	3023	2996	2983	3030	2990	1445	900	500	2280	5	1	288968884	8698	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-25.55	2976	20240122	1.14	4043	-25.55	20240816	2976	1.14	20240122	4055	-25.77	20240816	2985	0.84	20241206	0.01	N	330590	500	1444 억		22637631	N	N	2312	N	00	N
131	20241206	151114	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3000	-10	5	-0.33	756532765	252276	135.00	3010	3040	2985	3910	2110	3010	2998.83	7.83	0	42993	3063	3036	3023	2996	2983	3030	2990	1445	900	500	2280	5	1	288968884	8669	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-25.80	2976	20240122	0.81	4043	-25.80	20240816	2976	0.81	20240122	4055	-26.02	20240816	2985	0.50	20241206	0.01	N	330590	500	1444 억		22637631	N	N	12914	N	00	N
132	20241206	141111	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2995	-15	5	-0.50	681961970	227353	121.66	3010	3040	2985	3910	2110	3010	2999.57	7.83	0	31531	3063	3036	3023	2996	2983	3030	2990	1445	900	500	2280	5	1	288968884	8655	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-25.92	2976	20240122	0.64	4043	-25.92	20240816	2976	0.64	20240122	4055	-26.14	20240816	2985	0.34	20241206	0.01	N	330590	500	1444 억		22637631	N	N	12914	N	00	N
133	20241206	131111	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2995	-15	5	-0.50	469133385	156277	83.63	3010	3040	2990	3910	2110	3010	3001.93	7.83	0	22120	3063	3036	3023	2996	2983	3030	2990	1445	900	500	2280	5	1	288968884	8655	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-25.92	2976	20240122	0.64	4043	-25.92	20240816	2976	0.64	20240122	4055	-26.14	20240816	2985	0.34	20240122	0.01	N	330590	500	1444 억		22637631	N	N	12914	N	00	N
134	20241206	121104	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2995	-15	5	-0.50	429168990	142951	76.50	3010	3040	2990	3910	2110	3010	3002.21	7.83	0	19397	3063	3036	3023	2996	2983	3030	2990	1445	900	500	2280	5	1	288968884	8655	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-25.92	2976	20240122	0.64	4043	-25.92	20240816	2976	0.64	20240122	4055	-26.14	20240816	2985	0.34	20240122	0.01	N	330590	500	1444 억		22637631	N	N	12914	N	00	N
135	20241206	111101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3000	-10	5	-0.33	293841490	97789	52.33	3010	3040	2995	3910	2110	3010	3004.85	7.83	0	15546	3063	3036	3023	2996	2983	3030	2990	1445	900	500	2280	5	1	288968884	8669	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-25.80	2976	20240122	0.81	4043	-25.80	20240816	2976	0.81	20240122	4055	-26.02	20240816	2985	0.50	20240122	0.01	N	330590	500	1444 억		22637631	N	N	12914	N	00	N
136	20241206	101101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3010	0	3	0.00	149582275	49696	26.59	3010	3040	3005	3910	2110	3010	3009.95	7.83	0	12856	3063	3036	3023	2996	2983	3030	2990	1445	900	500	2280	5	1	288968884	8698	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-25.55	2976	20240122	1.14	4043	-25.55	20240816	2976	1.14	20240122	4055	-25.77	20240816	2985	0.84	20240122	0.01	N	330590	500	1444 억		22637631	N	N	12914	N	00	N
137	20241206	091111	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3030	20	2	0.66	7094445	2344	1.25	3010	3040	3010	3910	2110	3010	3026.64	7.83	0	1133	3063	3036	3023	2996	2983	3030	2990	1445	900	500	2280	5	1	288968884	8756	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-25.06	2976	20240122	1.81	4043	-25.06	20240816	2976	1.81	20240122	4055	-25.28	20240816	2985	1.51	20240122	0.01	N	330590	500	1444 억		22637631	N	N	12914	N	00	N
138	20241205	161048	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3010	-20	5	-0.66	564875410	186872	53.10	3050	3050	3010	3935	2125	3030	3022.88	7.85	0	-3237	3073	3051	3023	3001	2973	3062	3012	1445	905	500	2300	5	1	288968884	8698	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-25.55	2976	20240122	1.14	4043	-25.55	20240816	2976	1.14	20240122	4055	-25.77	20240816	2985	0.84	20240122	0.01	N	330590	500	1444 억		22670841	N	N	12914	N	00	N
139	20241205	151056	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3020	-10	5	-0.33	533057830	176305	50.10	3050	3050	3010	3935	2125	3030	3023.50	7.85	0	-1527	3073	3051	3023	3001	2973	3062	3012	1445	905	500	2300	5	1	288968884	8727	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-25.30	2976	20240122	1.48	4043	-25.30	20240816	2976	1.48	20240122	4055	-25.52	20240816	2985	1.17	20240122	0.01	N	330590	500	1444 억		22670841	N	N	14486	N	00	N
140	20241205	141040	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3030	0	3	0.00	429920160	142172	40.40	3050	3050	3010	3935	2125	3030	3023.94	7.85	0	9482	3073	3051	3023	3001	2973	3062	3012	1445	905	500	2300	5	1	288968884	8756	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-25.06	2976	20240122	1.81	4043	-25.06	20240816	2976	1.81	20240122	4055	-25.28	20240816	2985	1.51	20240122	0.01	N	330590	500	1444 억		22670841	N	N	14486	N	00	N
141	20241205	131051	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3030	0	3	0.00	368584310	121894	34.64	3050	3050	3010	3935	2125	3030	3023.81	7.85	0	9479	3073	3051	3023	3001	2973	3062	3012	1445	905	500	2300	5	1	288968884	8756	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-25.06	2976	20240122	1.81	4043	-25.06	20240816	2976	1.81	20240122	4055	-25.28	20240816	2985	1.51	20240122	0.01	N	330590	500	1444 억		22670841	N	N	14486	N	00	N
142	20241205	121050	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3025	-5	5	-0.17	315449895	104322	29.64	3050	3050	3010	3935	2125	3030	3023.81	7.85	0	9299	3073	3051	3023	3001	2973	3062	3012	1445	905	500	2300	5	1	288968884	8741	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-25.18	2976	20240122	1.65	4043	-25.18	20240816	2976	1.65	20240122	4055	-25.40	20240816	2985	1.34	20240122	0.01	N	330590	500	1444 억		22670841	N	N	14486	N	00	N
143	20241205	111049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3025	-5	5	-0.17	207014515	68508	19.47	3050	3050	3010	3935	2125	3030	3021.76	7.85	0	1162	3073	3051	3023	3001	2973	3062	3012	1445	905	500	2300	5	1	288968884	8741	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-25.18	2976	20240122	1.65	4043	-25.18	20240816	2976	1.65	20240122	4055	-25.40	20240816	2985	1.34	20240122	0.01	N	330590	500	1444 억		22670841	N	N	14486	N	00	N
144	20241205	101048	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3025	-5	5	-0.17	106558150	35263	10.02	3050	3050	3010	3935	2125	3030	3021.81	7.85	0	3073	3073	3051	3023	3001	2973	3062	3012	1445	905	500	2300	5	1	288968884	8741	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-25.18	2976	20240122	1.65	4043	-25.18	20240816	2976	1.65	20240122	4055	-25.40	20240816	2985	1.34	20240122	0.01	N	330590	500	1444 억		22670841	N	N	14486	N	00	N
145	20241205	091055	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3035	5	2	0.17	9150825	3010	0.86	3050	3050	3030	3935	2125	3030	3040.14	7.85	0	-24	3073	3051	3023	3001	2973	3062	3012	1445	905	500	2300	5	1	288968884	8770	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-24.93	2976	20240122	1.98	4043	-24.93	20240816	2976	1.98	20240122	4055	-25.15	20240816	2985	1.68	20240122	0.01	N	330590	500	1444 억		22670841	N	N	14486	N	00	N
146	20241204	161030	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3030	-30	5	-0.98	1058356990	351632	95.10	3000	3045	2995	3975	2145	3060	3009.83	7.85	0	28677	3096	3077	3061	3042	3026	3077	3042	1445	915	500	2320	5	1	288968884	8756	0.00	0.00	12	0.12	0.00	0.00	4043	20240816	-25.06	2976	20240122	1.81	4043	-25.06	20240816	2976	1.81	20240122	4055	-25.28	20240816	2985	1.51	20240122	0.01	N	330590	500	1444 억		22670451	N	N	14486	N	00	N
147	20241204	151033	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3025	-35	5	-1.14	1009014790	335313	90.69	3000	3045	2995	3975	2145	3060	3009.17	7.85	0	31152	3096	3077	3061	3042	3026	3077	3042	1445	915	500	2320	5	1	288968884	8741	0.00	0.00	12	0.12	0.00	0.00	4043	20240816	-25.18	2976	20240122	1.65	4043	-25.18	20240816	2976	1.65	20240122	4055	-25.40	20240816	2985	1.34	20240122	0.01	N	330590	500	1444 억		22670451	N	N	53174	N	00	N
148	20241204	141034	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3015	-45	5	-1.47	926547240	307969	83.29	3000	3045	2995	3975	2145	3060	3008.57	7.85	0	33434	3096	3077	3061	3042	3026	3077	3042	1445	915	500	2320	5	1	288968884	8712	0.00	0.00	12	0.11	0.00	0.00	4043	20240816	-25.43	2976	20240122	1.31	4043	-25.43	20240816	2976	1.31	20240122	4055	-25.65	20240816	2985	1.01	20240122	0.01	N	330590	500	1444 억		22670451	N	N	53174	N	00	N
149	20241204	131027	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3025	-35	5	-1.14	848578795	282149	76.31	3000	3045	2995	3975	2145	3060	3007.56	7.85	0	31332	3096	3077	3061	3042	3026	3077	3042	1445	915	500	2320	5	1	288968884	8741	0.00	0.00	12	0.10	0.00	0.00	4043	20240816	-25.18	2976	20240122	1.65	4043	-25.18	20240816	2976	1.65	20240122	4055	-25.40	20240816	2985	1.34	20240122	0.01	N	330590	500	1444 억		22670451	N	N	53174	N	00	N
150	20241204	121022	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3025	-35	5	-1.14	791126205	263110	71.16	3000	3045	2995	3975	2145	3060	3006.83	7.85	0	30962	3096	3077	3061	3042	3026	3077	3042	1445	915	500	2320	5	1	288968884	8741	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-25.18	2976	20240122	1.65	4043	-25.18	20240816	2976	1.65	20240122	4055	-25.40	20240816	2985	1.34	20240122	0.01	N	330590	500	1444 억		22670451	N	N	53174	N	00	N
151	20241204	111013	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3005	-55	5	-1.80	710917260	236446	63.95	3000	3045	2995	3975	2145	3060	3006.68	7.85	0	29643	3096	3077	3061	3042	3026	3077	3042	1445	915	500	2320	5	1	288968884	8684	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-25.67	2976	20240122	0.97	4043	-25.67	20240816	2976	0.97	20240122	4055	-25.89	20240816	2985	0.67	20240122	0.01	N	330590	500	1444 억		22670451	N	N	53174	N	00	N
152	20241204	101015	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3005	-55	5	-1.80	367908140	122096	33.02	3000	3045	3000	3975	2145	3060	3013.27	7.85	0	13630	3096	3077	3061	3042	3026	3077	3042	1445	915	500	2320	5	1	288968884	8684	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-25.67	2976	20240122	0.97	4043	-25.67	20240816	2976	0.97	20240122	4055	-25.89	20240816	2985	0.67	20240122	0.01	N	330590	500	1444 억		22670451	N	N	53174	N	00	N
153	20241204	091036	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3045	-15	5	-0.49	95956380	31888	8.62	3000	3045	3000	3975	2145	3060	3009.17	7.85	0	2577	3096	3077	3061	3042	3026	3077	3042	1445	915	500	2320	5	1	288968884	8799	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-24.68	2976	20240122	2.32	4043	-24.68	20240816	2976	2.32	20240122	4055	-24.91	20240816	2985	2.01	20240122	0.01	N	330590	500	1444 억		22670451	N	N	53174	N	00	N
154	20241203	161119	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3060	15	2	0.49	1131589560	369726	84.90	3060	3080	3045	3955	2135	3045	3060.63	7.84	0	42065	3155	3100	3065	3010	2975	3082	2992	1445	910	500	2310	5	1	288968884	8842	0.00	0.00	12	0.13	0.00	0.00	4043	20240816	-24.31	2976	20240122	2.82	4043	-24.31	20240816	2976	2.82	20240122	4055	-24.54	20240816	2985	2.51	20240122	0.01	N	330590	500	1444 억		22643452	N	N	53174	N	00	N
155	20241203	151200	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3060	15	2	0.49	1024880655	334837	76.89	3060	3080	3045	3955	2135	3045	3060.83	7.84	0	39052	3155	3100	3065	3010	2975	3082	2992	1445	910	500	2310	5	1	288968884	8842	0.00	0.00	12	0.12	0.00	0.00	4043	20240816	-24.31	2976	20240122	2.82	4043	-24.31	20240816	2976	2.82	20240122	4055	-24.54	20240816	2985	2.51	20240122	0.01	N	330590	500	1444 억		22643452	N	N	7945	N	00	N
156	20241203	141136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3070	25	2	0.82	771618220	252133	57.90	3060	3080	3045	3955	2135	3045	3060.36	7.84	0	30483	3155	3100	3065	3010	2975	3082	2992	1445	910	500	2310	5	1	288968884	8871	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-24.07	2976	20240122	3.16	4043	-24.07	20240816	2976	3.16	20240122	4055	-24.29	20240816	2985	2.85	20240122	0.01	N	330590	500	1444 억		22643452	N	N	7945	N	00	N
157	20241203	131136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3080	35	2	1.15	644794000	210854	48.42	3060	3080	3045	3955	2135	3045	3058.01	7.84	0	28656	3155	3100	3065	3010	2975	3082	2992	1445	910	500	2310	5	1	288968884	8900	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-23.82	2976	20240122	3.49	4043	-23.82	20240816	2976	3.49	20240122	4055	-24.04	20240816	2985	3.18	20240122	0.01	N	330590	500	1444 억		22643452	N	N	7945	N	00	N
158	20241203	121154	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3060	15	2	0.49	489859010	160375	36.83	3060	3080	3045	3955	2135	3045	3054.46	7.84	0	27010	3155	3100	3065	3010	2975	3082	2992	1445	910	500	2310	5	1	288968884	8842	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-24.31	2976	20240122	2.82	4043	-24.31	20240816	2976	2.82	20240122	4055	-24.54	20240816	2985	2.51	20240122	0.01	N	330590	500	1444 억		22643452	N	N	7945	N	00	N
159	20241203	111127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3065	20	2	0.66	398453960	130493	29.97	3060	3080	3045	3955	2135	3045	3053.45	7.84	0	21097	3155	3100	3065	3010	2975	3082	2992	1445	910	500	2310	5	1	288968884	8857	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-24.19	2976	20240122	2.99	4043	-24.19	20240816	2976	2.99	20240122	4055	-24.41	20240816	2985	2.68	20240122	0.01	N	330590	500	1444 억		22643452	N	N	7945	N	00	N
160	20241203	101114	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3050	5	2	0.16	166896635	54649	12.55	3060	3080	3045	3955	2135	3045	3053.97	7.84	0	12767	3155	3100	3065	3010	2975	3082	2992	1445	910	500	2310	5	1	288968884	8814	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-24.56	2976	20240122	2.49	4043	-24.56	20240816	2976	2.49	20240122	4055	-24.78	20240816	2985	2.18	20240122	0.01	N	330590	500	1444 억		22643452	N	N	7945	N	00	N
161	20241203	091105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3060	15	2	0.49	37743305	12355	2.84	3060	3080	3050	3955	2135	3045	3054.90	7.84	0	5450	3155	3100	3065	3010	2975	3082	2992	1445	910	500	2310	5	1	288968884	8842	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-24.31	2976	20240122	2.82	4043	-24.31	20240816	2976	2.82	20240122	4055	-24.54	20240816	2985	2.51	20240122	0.01	N	330590	500	1444 억		22643452	N	N	7945	N	00	N
162	20241202	161046	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3045	-35	5	-1.14	1332347560	435225	72.64	3120	3120	3030	4000	2160	3080	3061.30	7.83	0	54085	3263	3171	3123	3031	2983	3147	3007	1445	920	500	2340	5	1	288968884	8799	0.00	0.00	12	0.15	0.00	0.00	4043	20240816	-24.68	2976	20240122	2.32	4043	-24.68	20240816	2976	2.32	20240122	4055	-24.91	20240816	2985	2.01	20240122	0.01	N	330590	500	1444 억		22636293	N	N	7945	N	00	N
163	20241202	151239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3050	-30	5	-0.97	1255012930	409848	68.40	3120	3120	3030	4000	2160	3080	3062.14	7.83	0	57130	3263	3171	3123	3031	2983	3147	3007	1445	920	500	2340	5	1	288968884	8814	0.00	0.00	12	0.14	0.00	0.00	4043	20240816	-24.56	2976	20240122	2.49	4043	-24.56	20240816	2976	2.49	20240122	4055	-24.78	20240816	2985	2.18	20240122	0.01	N	330590	500	1444 억		22636293	N	N	79600	N	00	N
164	20241202	141133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3035	-45	5	-1.46	1047071220	341592	57.01	3120	3120	3035	4000	2160	3080	3065.27	7.83	0	55690	3263	3171	3123	3031	2983	3147	3007	1445	920	500	2340	5	1	288968884	8770	0.00	0.00	12	0.12	0.00	0.00	4043	20240816	-24.93	2976	20240122	1.98	4043	-24.93	20240816	2976	1.98	20240122	4055	-25.15	20240816	2985	1.68	20240122	0.01	N	330590	500	1444 억		22636293	N	N	79600	N	00	N
165	20241202	131102	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3055	-25	5	-0.81	846804550	275789	46.03	3120	3120	3045	4000	2160	3080	3070.48	7.83	0	44554	3263	3171	3123	3031	2983	3147	3007	1445	920	500	2340	5	1	288968884	8828	0.00	0.00	12	0.10	0.00	0.00	4043	20240816	-24.44	2976	20240122	2.65	4043	-24.44	20240816	2976	2.65	20240122	4055	-24.66	20240816	2985	2.35	20240122	0.01	N	330590	500	1444 억		22636293	N	N	79600	N	00	N
166	20241202	121130	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3055	-25	5	-0.81	718591865	233788	39.02	3120	3120	3045	4000	2160	3080	3073.69	7.83	0	31766	3263	3171	3123	3031	2983	3147	3007	1445	920	500	2340	5	1	288968884	8828	0.00	0.00	12	0.08	0.00	0.00	4043	20240816	-24.44	2976	20240122	2.65	4043	-24.44	20240816	2976	2.65	20240122	4055	-24.66	20240816	2985	2.35	20240122	0.01	N	330590	500	1444 억		22636293	N	N	79600	N	00	N
167	20241202	111029	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3080	0	3	0.00	476830240	154842	25.84	3120	3120	3065	4000	2160	3080	3079.46	7.83	0	21316	3263	3171	3123	3031	2983	3147	3007	1445	920	500	2340	5	1	288968884	8900	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-23.82	2976	20240122	3.49	4043	-23.82	20240816	2976	3.49	20240122	4055	-24.04	20240816	2985	3.18	20240122	0.01	N	330590	500	1444 억		22636293	N	N	79600	N	00	N
168	20241202	101038	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3075	-5	5	-0.16	264269935	85726	14.31	3120	3120	3070	4000	2160	3080	3082.73	7.83	0	3849	3263	3171	3123	3031	2983	3147	3007	1445	920	500	2340	5	1	288968884	8886	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-23.94	2976	20240122	3.33	4043	-23.94	20240816	2976	3.33	20240122	4055	-24.17	20240816	2985	3.02	20240122	0.01	N	330590	500	1444 억		22636293	N	N	79600	N	00	N
169	20241202	091034	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3105	25	2	0.81	16620970	5365	0.90	3120	3120	3080	4000	2160	3080	3098.04	7.83	0	387	3263	3171	3123	3031	2983	3147	3007	1445	920	500	2340	5	1	288968884	8972	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-23.20	2976	20240122	4.33	4043	-23.20	20240816	2976	4.33	20240122	4055	-23.43	20240816	2985	4.02	20240122	0.01	N	330590	500	1444 억		22636293	N	N	79600	N	00	N