KissMeData/432320/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	161347	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3890	40	2	1.04	187745095	48320	64.14	3850	3915	3840	5000	2695	3850	3885.45	0.41	7765	7936	3903	3876	3823	3796	3743	3890	3810	507	1150	500	2920	5	1	101414285	3945	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-15.07	3600	20241219	8.06	4580	-15.07	20240719	3600	8.06	20241219	4580	-15.07	20240719	3600	8.06	20241219	0.01	N	432320	500	507 억		415192	N	N	45	N	00	N
3	20241231	151331	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3890	40	2	1.04	187745095	48320	64.14	3850	3915	3840	5000	2695	3850	3885.45	0.41	7765	7936	3903	3876	3823	3796	3743	3890	3810	507	1150	500	2920	5	1	101414285	3945	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-15.07	3600	20241219	8.06	4580	-15.07	20240719	3600	8.06	20241219	4580	-15.07	20240719	3600	8.06	20241219	0.01	N	432320	500	507 억		415192	N	N	45	N	00	N
4	20241231	141341	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3890	40	2	1.04	187745095	48320	64.14	3850	3915	3840	5000	2695	3850	3885.45	0.41	7765	7936	3903	3876	3823	3796	3743	3890	3810	507	1150	500	2920	5	1	101414285	3945	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-15.07	3600	20241219	8.06	4580	-15.07	20240719	3600	8.06	20241219	4580	-15.07	20240719	3600	8.06	20241219	0.01	N	432320	500	507 억		415192	N	N	45	N	00	N
5	20241231	131347	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3890	40	2	1.04	187745095	48320	64.14	3850	3915	3840	5000	2695	3850	3885.45	0.41	7765	7936	3903	3876	3823	3796	3743	3890	3810	507	1150	500	2920	5	1	101414285	3945	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-15.07	3600	20241219	8.06	4580	-15.07	20240719	3600	8.06	20241219	4580	-15.07	20240719	3600	8.06	20241219	0.01	N	432320	500	507 억		415192	N	N	45	N	00	N
6	20241231	121345	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3890	40	2	1.04	187745095	48320	64.14	3850	3915	3840	5000	2695	3850	3885.45	0.41	7765	7936	3903	3876	3823	3796	3743	3890	3810	507	1150	500	2920	5	1	101414285	3945	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-15.07	3600	20241219	8.06	4580	-15.07	20240719	3600	8.06	20241219	4580	-15.07	20240719	3600	8.06	20241219	0.01	N	432320	500	507 억		415192	N	N	45	N	00	N
7	20241231	111345	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3890	40	2	1.04	187745095	48320	64.14	3850	3915	3840	5000	2695	3850	3885.45	0.41	7765	7936	3903	3876	3823	3796	3743	3890	3810	507	1150	500	2920	5	1	101414285	3945	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-15.07	3600	20241219	8.06	4580	-15.07	20240719	3600	8.06	20241219	4580	-15.07	20240719	3600	8.06	20241219	0.01	N	432320	500	507 억		415192	N	N	45	N	00	N
8	20241231	101339	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3890	40	2	1.04	187745095	48320	64.14	3850	3915	3840	5000	2695	3850	3885.45	0.41	7765	7936	3903	3876	3823	3796	3743	3890	3810	507	1150	500	2920	5	1	101414285	3945	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-15.07	3600	20241219	8.06	4580	-15.07	20240719	3600	8.06	20241219	4580	-15.07	20240719	3600	8.06	20241219	0.01	N	432320	500	507 억		415192	N	N	45	N	00	N
9	20241231	091342	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3890	40	2	1.04	187745095	48320	64.14	3850	3915	3840	5000	2695	3850	3885.45	0.41	7765	7936	3903	3876	3823	3796	3743	3890	3810	507	1150	500	2920	5	1	101414285	3945	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-15.07	3600	20241219	8.06	4580	-15.07	20240719	3600	8.06	20241219	4580	-15.07	20240719	3600	8.06	20241219	0.01	N	432320	500	507 억		415192	N	N	45	N	00	N
10	20241230	161335	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3890	40	2	1.04	187745095	48320	64.14	3850	3915	3840	5000	2695	3850	3885.45	0.40	0	7936	3903	3876	3823	3796	3743	3890	3810	507	1150	500	2920	5	1	101414285	3945	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-15.07	3600	20241219	8.06	4580	-15.07	20240719	3600	8.06	20241219	4580	-15.07	20240719	3600	8.06	20241219	0.01	N	432320	500	507 억		407427	N	N	45	N	00	N
11	20241230	151342	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3900	50	2	1.30	183184345	47149	62.59	3850	3915	3840	5000	2695	3850	3885.22	0.40	0	8405	3903	3876	3823	3796	3743	3890	3810	507	1150	500	2920	5	1	101414285	3955	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-14.85	3600	20241219	8.33	4580	-14.85	20240719	3600	8.33	20241219	4580	-14.85	20240719	3600	8.33	20241219	0.01	N	432320	500	507 억		407427	N	N	102	N	00	N
12	20241230	141342	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3900	50	2	1.30	169360700	43607	57.88	3850	3915	3840	5000	2695	3850	3883.80	0.40	0	6625	3903	3876	3823	3796	3743	3890	3810	507	1150	500	2920	5	1	101414285	3955	0.00	0.00	07	0.04	0.00	0.00	4580	20240719	-14.85	3600	20241219	8.33	4580	-14.85	20240719	3600	8.33	20241219	4580	-14.85	20240719	3600	8.33	20241219	0.01	N	432320	500	507 억		407427	N	N	102	N	00	N
13	20241230	131343	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3895	45	2	1.17	147675250	38053	50.51	3850	3900	3840	5000	2695	3850	3880.78	0.40	0	7110	3903	3876	3823	3796	3743	3890	3810	507	1150	500	2920	5	1	101414285	3950	0.00	0.00	07	0.04	0.00	0.00	4580	20240719	-14.96	3600	20241219	8.19	4580	-14.96	20240719	3600	8.19	20241219	4580	-14.96	20240719	3600	8.19	20241219	0.01	N	432320	500	507 억		407427	N	N	102	N	00	N
14	20241230	121337	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3890	40	2	1.04	104694635	27020	35.87	3850	3890	3840	5000	2695	3850	3874.71	0.40	0	3951	3903	3876	3823	3796	3743	3890	3810	507	1150	500	2920	5	1	101414285	3945	0.00	0.00	07	0.03	0.00	0.00	4580	20240719	-15.07	3600	20241219	8.06	4580	-15.07	20240719	3600	8.06	20241219	4580	-15.07	20240719	3600	8.06	20241219	0.01	N	432320	500	507 억		407427	N	N	102	N	00	N
15	20241230	111337	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3880	30	2	0.78	68267115	17644	23.42	3850	3885	3840	5000	2695	3850	3869.14	0.40	0	1547	3903	3876	3823	3796	3743	3890	3810	507	1150	500	2920	5	1	101414285	3935	0.00	0.00	07	0.02	0.00	0.00	4580	20240719	-15.28	3600	20241219	7.78	4580	-15.28	20240719	3600	7.78	20241219	4580	-15.28	20240719	3600	7.78	20241219	0.01	N	432320	500	507 억		407427	N	N	102	N	00	N
16	20241230	101337	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3875	25	2	0.65	46435010	12014	15.95	3850	3880	3840	5000	2695	3850	3865.07	0.40	0	-349	3903	3876	3823	3796	3743	3890	3810	507	1150	500	2920	5	1	101414285	3930	0.00	0.00	07	0.01	0.00	0.00	4580	20240719	-15.39	3600	20241219	7.64	4580	-15.39	20240719	3600	7.64	20241219	4580	-15.39	20240719	3600	7.64	20241219	0.01	N	432320	500	507 억		407427	N	N	102	N	00	N
17	20241230	091342	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3860	10	2	0.26	9111910	2368	3.14	3850	3860	3840	5000	2695	3850	3847.93	0.40	0	1078	3903	3876	3823	3796	3743	3890	3810	507	1150	500	2920	5	1	101414285	3915	0.00	0.00	07	0.00	0.00	0.00	4580	20240719	-15.72	3600	20241219	7.22	4580	-15.72	20240719	3600	7.22	20241219	4580	-15.72	20240719	3600	7.22	20241219	0.01	N	432320	500	507 억		407427	N	N	102	N	00	N
18	20241227	161334	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3850	30	2	0.79	287578760	75334	79.54	3820	3850	3770	4965	2675	3820	3817.38	0.39	0	12061	3873	3846	3813	3786	3753	3860	3800	507	1145	500	2900	5	1	101414285	3904	0.00	0.00	07	0.07	0.00	0.00	4580	20240719	-15.94	3600	20241219	6.94	4580	-15.94	20240719	3600	6.94	20241219	4580	-15.94	20240719	3600	6.94	20241219	0.02	N	432320	500	507 억		394964	N	N	102	N	00	N
19	20241227	151333	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3845	25	2	0.65	278767975	73043	77.12	3820	3850	3770	4965	2675	3820	3816.49	0.39	0	12080	3873	3846	3813	3786	3753	3860	3800	507	1145	500	2900	5	1	101414285	3899	0.00	0.00	07	0.07	0.00	0.00	4580	20240719	-16.05	3600	20241219	6.81	4580	-16.05	20240719	3600	6.81	20241219	4580	-16.05	20240719	3600	6.81	20241219	0.02	N	432320	500	507 억		394964	N	N	123	N	00	N
20	20241227	141336	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3845	25	2	0.65	229784155	60301	63.67	3820	3850	3770	4965	2675	3820	3810.62	0.39	0	13504	3873	3846	3813	3786	3753	3860	3800	507	1145	500	2900	5	1	101414285	3899	0.00	0.00	07	0.06	0.00	0.00	4580	20240719	-16.05	3600	20241219	6.81	4580	-16.05	20240719	3600	6.81	20241219	4580	-16.05	20240719	3600	6.81	20241219	0.02	N	432320	500	507 억		394964	N	N	123	N	00	N
21	20241227	131334	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3820	0	3	0.00	183918685	48358	51.06	3820	3830	3770	4965	2675	3820	3803.27	0.39	0	9108	3873	3846	3813	3786	3753	3860	3800	507	1145	500	2900	5	1	101414285	3874	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-16.59	3600	20241219	6.11	4580	-16.59	20240719	3600	6.11	20241219	4580	-16.59	20240719	3600	6.11	20241219	0.02	N	432320	500	507 억		394964	N	N	123	N	00	N
22	20241227	121334	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3805	-15	5	-0.39	144438875	38001	40.12	3820	3830	3770	4965	2675	3820	3800.92	0.39	0	2972	3873	3846	3813	3786	3753	3860	3800	507	1145	500	2900	5	1	101414285	3859	0.00	0.00	07	0.04	0.00	0.00	4580	20240719	-16.92	3600	20241219	5.69	4580	-16.92	20240719	3600	5.69	20241219	4580	-16.92	20240719	3600	5.69	20241219	0.02	N	432320	500	507 억		394964	N	N	123	N	00	N
23	20241227	111333	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3805	-15	5	-0.39	84752485	22297	23.54	3820	3830	3770	4965	2675	3820	3801.07	0.39	0	5178	3873	3846	3813	3786	3753	3860	3800	507	1145	500	2900	5	1	101414285	3859	0.00	0.00	07	0.02	0.00	0.00	4580	20240719	-16.92	3600	20241219	5.69	4580	-16.92	20240719	3600	5.69	20241219	4580	-16.92	20240719	3600	5.69	20241219	0.02	N	432320	500	507 억		394964	N	N	123	N	00	N
24	20241227	101333	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3820	0	3	0.00	59370485	15640	16.51	3820	3830	3770	4965	2675	3820	3796.07	0.39	0	7841	3873	3846	3813	3786	3753	3860	3800	507	1145	500	2900	5	1	101414285	3874	0.00	0.00	07	0.02	0.00	0.00	4580	20240719	-16.59	3600	20241219	6.11	4580	-16.59	20240719	3600	6.11	20241219	4580	-16.59	20240719	3600	6.11	20241219	0.02	N	432320	500	507 억		394964	N	N	123	N	00	N
25	20241227	091337	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3800	-20	5	-0.52	2303690	604	0.64	3820	3820	3800	4965	2675	3820	3814.06	0.39	0	-76	3873	3846	3813	3786	3753	3860	3800	507	1145	500	2900	5	1	101414285	3854	0.00	0.00	07	0.00	0.00	0.00	4580	20240719	-17.03	3600	20241219	5.56	4580	-17.03	20240719	3600	5.56	20241219	4580	-17.03	20240719	3600	5.56	20241219	0.02	N	432320	500	507 억		394964	N	N	123	N	00	N
26	20241226	161327	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3820	10	2	0.26	360461660	94644	104.78	3810	3840	3780	4950	2670	3810	3808.61	0.42	0	-20355	3900	3855	3775	3730	3650	3877	3752	507	1140	500	2890	5	1	101414285	3874	0.00	0.00	07	0.09	0.00	0.00	4580	20240719	-16.59	3600	20241219	6.11	4580	-16.59	20240719	3600	6.11	20241219	4580	-16.59	20240719	3600	6.11	20241219	0.02	N	432320	500	507 억		422483	N	N	123	N	00	N
27	20241226	151324	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3805	-5	5	-0.13	265323360	69750	77.22	3810	3840	3780	4950	2670	3810	3803.92	0.42	0	-21446	3900	3855	3775	3730	3650	3877	3752	507	1140	500	2890	5	1	101414285	3859	0.00	0.00	07	0.07	0.00	0.00	4580	20240719	-16.92	3600	20241219	5.69	4580	-16.92	20240719	3600	5.69	20241219	4580	-16.92	20240719	3600	5.69	20241219	0.02	N	432320	500	507 억		422483	N	N	0	N	00	N
28	20241226	141323	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3790	-20	5	-0.52	213089955	55992	61.99	3810	3840	3780	4950	2670	3810	3805.72	0.42	0	-15321	3900	3855	3775	3730	3650	3877	3752	507	1140	500	2890	5	1	101414285	3844	0.00	0.00	07	0.06	0.00	0.00	4580	20240719	-17.25	3600	20241219	5.28	4580	-17.25	20240719	3600	5.28	20241219	4580	-17.25	20240719	3600	5.28	20241219	0.02	N	432320	500	507 억		422483	N	N	0	N	00	N
29	20241226	131324	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3795	-15	5	-0.39	198480940	52136	57.72	3810	3840	3785	4950	2670	3810	3806.98	0.42	0	-13417	3900	3855	3775	3730	3650	3877	3752	507	1140	500	2890	5	1	101414285	3849	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-17.14	3600	20241219	5.42	4580	-17.14	20240719	3600	5.42	20241219	4580	-17.14	20240719	3600	5.42	20241219	0.02	N	432320	500	507 억		422483	N	N	0	N	00	N
30	20241226	121321	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3810	0	3	0.00	124092340	32550	36.03	3810	3840	3790	4950	2670	3810	3812.36	0.42	0	-2025	3900	3855	3775	3730	3650	3877	3752	507	1140	500	2890	5	1	101414285	3864	0.00	0.00	07	0.03	0.00	0.00	4580	20240719	-16.81	3600	20241219	5.83	4580	-16.81	20240719	3600	5.83	20241219	4580	-16.81	20240719	3600	5.83	20241219	0.02	N	432320	500	507 억		422483	N	N	0	N	00	N
31	20241226	111321	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3825	15	2	0.39	99974640	26225	29.03	3810	3840	3790	4950	2670	3810	3812.19	0.42	0	-871	3900	3855	3775	3730	3650	3877	3752	507	1140	500	2890	5	1	101414285	3879	0.00	0.00	07	0.03	0.00	0.00	4580	20240719	-16.48	3600	20241219	6.25	4580	-16.48	20240719	3600	6.25	20241219	4580	-16.48	20240719	3600	6.25	20241219	0.02	N	432320	500	507 억		422483	N	N	0	N	00	N
32	20241226	101323	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3805	-5	5	-0.13	74032820	19423	21.50	3810	3840	3790	4950	2670	3810	3811.61	0.42	0	383	3900	3855	3775	3730	3650	3877	3752	507	1140	500	2890	5	1	101414285	3859	0.00	0.00	07	0.02	0.00	0.00	4580	20240719	-16.92	3600	20241219	5.69	4580	-16.92	20240719	3600	5.69	20241219	4580	-16.92	20240719	3600	5.69	20241219	0.02	N	432320	500	507 억		422483	N	N	0	N	00	N
33	20241226	091318	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3815	5	2	0.13	16460755	4326	4.79	3810	3815	3800	4950	2670	3810	3805.08	0.42	0	-1758	3900	3855	3775	3730	3650	3877	3752	507	1140	500	2890	5	1	101414285	3869	0.00	0.00	07	0.00	0.00	0.00	4580	20240719	-16.70	3600	20241219	5.97	4580	-16.70	20240719	3600	5.97	20241219	4580	-16.70	20240719	3600	5.97	20241219	0.02	N	432320	500	507 억		422483	N	N	0	N	00	N
34	20241224	161321	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3810	115	2	3.11	341400450	90306	128.75	3730	3820	3695	4800	2590	3695	3780.48	0.40	0	12498	3778	3736	3688	3646	3598	3757	3667	507	1105	500	2800	5	1	101414285	3864	0.00	0.00	07	0.09	0.00	0.00	4580	20240719	-16.81	3600	20241219	5.83	4580	-16.81	20240719	3600	5.83	20241219	4580	-16.81	20240719	3600	5.83	20241219	0.02	N	432320	500	507 억		402961	N	N	2472	N	00	N
35	20241224	151321	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3820	125	2	3.38	327466605	86651	123.54	3730	3820	3695	4800	2590	3695	3779.14	0.40	0	10812	3778	3736	3688	3646	3598	3757	3667	507	1105	500	2800	5	1	101414285	3874	0.00	0.00	07	0.09	0.00	0.00	4580	20240719	-16.59	3600	20241219	6.11	4580	-16.59	20240719	3600	6.11	20241219	4580	-16.59	20240719	3600	6.11	20241219	0.02	N	432320	500	507 억		402961	N	N	2472	N	00	N
36	20241224	141318	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3800	105	2	2.84	245040005	64999	92.67	3730	3810	3695	4800	2590	3695	3769.90	0.40	0	5463	3778	3736	3688	3646	3598	3757	3667	507	1105	500	2800	5	1	101414285	3854	0.00	0.00	07	0.06	0.00	0.00	4580	20240719	-17.03	3600	20241219	5.56	4580	-17.03	20240719	3600	5.56	20241219	4580	-17.03	20240719	3600	5.56	20241219	0.02	N	432320	500	507 억		402961	N	N	2472	N	00	N
37	20241224	131320	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3805	110	2	2.98	194704455	51758	73.79	3730	3810	3695	4800	2590	3695	3761.82	0.40	0	12579	3778	3736	3688	3646	3598	3757	3667	507	1105	500	2800	5	1	101414285	3859	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-16.92	3600	20241219	5.69	4580	-16.92	20240719	3600	5.69	20241219	4580	-16.92	20240719	3600	5.69	20241219	0.02	N	432320	500	507 억		402961	N	N	2472	N	00	N
38	20241224	121322	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3765	70	2	1.89	116269000	31046	44.26	3730	3770	3695	4800	2590	3695	3745.06	0.40	0	258	3778	3736	3688	3646	3598	3757	3667	507	1105	500	2800	5	1	101414285	3818	0.00	0.00	07	0.03	0.00	0.00	4580	20240719	-17.79	3600	20241219	4.58	4580	-17.79	20240719	3600	4.58	20241219	4580	-17.79	20240719	3600	4.58	20241219	0.02	N	432320	500	507 억		402961	N	N	2472	N	00	N
39	20241224	111321	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3755	60	2	1.62	100785925	26932	38.40	3730	3760	3695	4800	2590	3695	3742.24	0.40	0	258	3778	3736	3688	3646	3598	3757	3667	507	1105	500	2800	5	1	101414285	3808	0.00	0.00	07	0.03	0.00	0.00	4580	20240719	-18.01	3600	20241219	4.31	4580	-18.01	20240719	3600	4.31	20241219	4580	-18.01	20240719	3600	4.31	20241219	0.02	N	432320	500	507 억		402961	N	N	2472	N	00	N
40	20241224	101320	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3725	30	2	0.81	77712290	20781	29.63	3730	3760	3695	4800	2590	3695	3739.58	0.40	0	2639	3778	3736	3688	3646	3598	3757	3667	507	1105	500	2800	5	1	101414285	3778	0.00	0.00	07	0.02	0.00	0.00	4580	20240719	-18.67	3600	20241219	3.47	4580	-18.67	20240719	3600	3.47	20241219	4580	-18.67	20240719	3600	3.47	20241219	0.02	N	432320	500	507 억		402961	N	N	2472	N	00	N
41	20241224	091327	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3740	45	2	1.22	16173930	4347	6.20	3730	3740	3695	4800	2590	3695	3720.71	0.40	0	1445	3778	3736	3688	3646	3598	3757	3667	507	1105	500	2800	5	1	101414285	3793	0.00	0.00	07	0.00	0.00	0.00	4580	20240719	-18.34	3600	20241219	3.89	4580	-18.34	20240719	3600	3.89	20241219	4580	-18.34	20240719	3600	3.89	20241219	0.02	N	432320	500	507 억		402961	N	N	2472	N	00	N
42	20241223	161311	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3695	55	2	1.51	259116220	70139	70.06	3640	3730	3640	4730	2550	3640	3694.32	0.39	0	12228	3743	3691	3648	3596	3553	3687	3592	507	1090	500	2760	5	1	101414285	3747	0.00	0.00	07	0.07	0.00	0.00	4580	20240719	-19.32	3600	20241219	2.64	4580	-19.32	20240719	3600	2.64	20241219	4580	-19.32	20240719	3600	2.64	20241219	0.02	N	432320	500	507 억		400010	N	N	2472	N	00	N
43	20241223	151314	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3710	70	2	1.92	240707050	65177	65.10	3640	3725	3640	4730	2550	3640	3693.13	0.39	0	12174	3743	3691	3648	3596	3553	3687	3592	507	1090	500	2760	5	1	101414285	3762	0.00	0.00	07	0.06	0.00	0.00	4580	20240719	-19.00	3600	20241219	3.06	4580	-19.00	20240719	3600	3.06	20241219	4580	-19.00	20240719	3600	3.06	20241219	0.02	N	432320	500	507 억		400010	N	N	3921	N	00	N
44	20241223	141311	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3705	65	2	1.79	182810455	49582	49.52	3640	3710	3640	4730	2550	3640	3687.03	0.39	0	9713	3743	3691	3648	3596	3553	3687	3592	507	1090	500	2760	5	1	101414285	3757	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-19.10	3600	20241219	2.92	4580	-19.10	20240719	3600	2.92	20241219	4580	-19.10	20240719	3600	2.92	20241219	0.02	N	432320	500	507 억		400010	N	N	3921	N	00	N
45	20241223	131310	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3695	55	2	1.51	139831355	37969	37.92	3640	3710	3640	4730	2550	3640	3682.78	0.39	0	10488	3743	3691	3648	3596	3553	3687	3592	507	1090	500	2760	5	1	101414285	3747	0.00	0.00	07	0.04	0.00	0.00	4580	20240719	-19.32	3600	20241219	2.64	4580	-19.32	20240719	3600	2.64	20241219	4580	-19.32	20240719	3600	2.64	20241219	0.02	N	432320	500	507 억		400010	N	N	3921	N	00	N
46	20241223	121314	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3705	65	2	1.79	110231295	29975	29.94	3640	3705	3640	4730	2550	3640	3677.44	0.39	0	8505	3743	3691	3648	3596	3553	3687	3592	507	1090	500	2760	5	1	101414285	3757	0.00	0.00	07	0.03	0.00	0.00	4580	20240719	-19.10	3600	20241219	2.92	4580	-19.10	20240719	3600	2.92	20241219	4580	-19.10	20240719	3600	2.92	20241219	0.02	N	432320	500	507 억		400010	N	N	3921	N	00	N
47	20241223	111308	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3700	60	2	1.65	82670165	22522	22.50	3640	3705	3640	4730	2550	3640	3670.64	0.39	0	2877	3743	3691	3648	3596	3553	3687	3592	507	1090	500	2760	5	1	101414285	3752	0.00	0.00	07	0.02	0.00	0.00	4580	20240719	-19.21	3600	20241219	2.78	4580	-19.21	20240719	3600	2.78	20241219	4580	-19.21	20240719	3600	2.78	20241219	0.02	N	432320	500	507 억		400010	N	N	3921	N	00	N
48	20241223	101302	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3690	50	2	1.37	52709010	14414	14.40	3640	3690	3640	4730	2550	3640	3656.79	0.39	0	-1402	3743	3691	3648	3596	3553	3687	3592	507	1090	500	2760	5	1	101414285	3742	0.00	0.00	07	0.01	0.00	0.00	4580	20240719	-19.43	3600	20241219	2.50	4580	-19.43	20240719	3600	2.50	20241219	4580	-19.43	20240719	3600	2.50	20241219	0.02	N	432320	500	507 억		400010	N	N	3921	N	00	N
49	20241223	091308	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3655	15	2	0.41	4774375	1307	1.31	3640	3665	3640	4730	2550	3640	3652.93	0.39	0	-264	3743	3691	3648	3596	3553	3687	3592	507	1090	500	2760	5	1	101414285	3707	0.00	0.00	07	0.00	0.00	0.00	4580	20240719	-20.20	3600	20241219	1.53	4580	-20.20	20240719	3600	1.53	20241219	4580	-20.20	20240719	3600	1.53	20241219	0.02	N	432320	500	507 억		400010	N	N	3921	N	00	N
50	20241220	161302	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3640	-30	5	-0.82	364197960	100108	35.61	3640	3700	3605	4770	2570	3670	3638.08	0.41	0	-24097	3756	3712	3656	3612	3556	3685	3585	507	1100	500	2780	5	1	101414285	3691	0.00	0.00	07	0.10	0.00	0.00	4580	20240719	-20.52	3600	20241219	1.11	4580	-20.52	20240719	3600	1.11	20241219	4580	-20.52	20240719	3600	1.11	20241219	0.02	N	432320	500	507 억		412952	N	N	3921	N	00	N
51	20241220	151306	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3640	-30	5	-0.82	341649115	93913	33.41	3640	3700	3605	4770	2570	3670	3637.93	0.41	0	-21651	3756	3712	3656	3612	3556	3685	3585	507	1100	500	2780	5	1	101414285	3691	0.00	0.00	07	0.09	0.00	0.00	4580	20240719	-20.52	3600	20241219	1.11	4580	-20.52	20240719	3600	1.11	20241219	4580	-20.52	20240719	3600	1.11	20241219	0.02	N	432320	500	507 억		412952	N	N	751	N	00	N
52	20241220	141304	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3650	-20	5	-0.54	316680180	87051	30.96	3640	3700	3605	4770	2570	3670	3637.87	0.41	0	-19974	3756	3712	3656	3612	3556	3685	3585	507	1100	500	2780	5	1	101414285	3702	0.00	0.00	07	0.09	0.00	0.00	4580	20240719	-20.31	3600	20241219	1.39	4580	-20.31	20240719	3600	1.39	20241219	4580	-20.31	20240719	3600	1.39	20241219	0.02	N	432320	500	507 억		412952	N	N	751	N	00	N
53	20241220	131304	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3645	-25	5	-0.68	281078315	77285	27.49	3640	3700	3605	4770	2570	3670	3636.91	0.41	0	-19437	3756	3712	3656	3612	3556	3685	3585	507	1100	500	2780	5	1	101414285	3697	0.00	0.00	07	0.08	0.00	0.00	4580	20240719	-20.41	3600	20241219	1.25	4580	-20.41	20240719	3600	1.25	20241219	4580	-20.41	20240719	3600	1.25	20241219	0.02	N	432320	500	507 억		412952	N	N	751	N	00	N
54	20241220	121301	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3650	-20	5	-0.54	234018930	64370	22.90	3640	3700	3605	4770	2570	3670	3635.53	0.41	0	-11625	3756	3712	3656	3612	3556	3685	3585	507	1100	500	2780	5	1	101414285	3702	0.00	0.00	07	0.06	0.00	0.00	4580	20240719	-20.31	3600	20241219	1.39	4580	-20.31	20240719	3600	1.39	20241219	4580	-20.31	20240719	3600	1.39	20241219	0.02	N	432320	500	507 억		412952	N	N	751	N	00	N
55	20241220	111301	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3635	-35	5	-0.95	210416345	57892	20.59	3640	3700	3605	4770	2570	3670	3634.64	0.41	0	-10951	3756	3712	3656	3612	3556	3685	3585	507	1100	500	2780	5	1	101414285	3686	0.00	0.00	07	0.06	0.00	0.00	4580	20240719	-20.63	3600	20241219	0.97	4580	-20.63	20240719	3600	0.97	20241219	4580	-20.63	20240719	3600	0.97	20241219	0.02	N	432320	500	507 억		412952	N	N	751	N	00	N
56	20241220	101302	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3650	-20	5	-0.54	173094005	47628	16.94	3640	3700	3605	4770	2570	3670	3634.29	0.41	0	-9113	3756	3712	3656	3612	3556	3685	3585	507	1100	500	2780	5	1	101414285	3702	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-20.31	3600	20241219	1.39	4580	-20.31	20240719	3600	1.39	20241219	4580	-20.31	20240719	3600	1.39	20241219	0.02	N	432320	500	507 억		412952	N	N	751	N	00	N
57	20241220	091304	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3610	-60	5	-1.63	50360540	13919	4.95	3640	3640	3605	4770	2570	3670	3618.11	0.41	0	1845	3756	3712	3656	3612	3556	3685	3585	507	1100	500	2780	5	1	101414285	3661	0.00	0.00	07	0.01	0.00	0.00	4580	20240719	-21.18	3600	20241219	0.28	4580	-21.18	20240719	3600	0.28	20241219	4580	-21.18	20240719	3600	0.28	20241219	0.02	N	432320	500	507 억		412952	N	N	751	N	00	N
58	20241219	161257	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3670	-40	5	-1.08	1021820235	281111	86.36	3690	3700	3600	4820	2600	3710	3634.93	0.36	0	-27024	3820	3765	3695	3640	3570	3730	3605	507	1110	500	2810	5	1	101414285	3722	0.00	0.00	07	0.28	0.00	0.00	4580	20240719	-19.87	3600	20241219	1.94	4580	-19.87	20240719	3600	1.94	20241219	4580	-19.87	20240719	3600	1.94	20241219	0.02	N	432320	500	507 억		366235	N	N	751	N	00	N
59	20241219	151256	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3605	-105	5	-2.83	959191010	263895	81.08	3690	3700	3605	4820	2600	3710	3634.74	0.36	0	-25448	3820	3765	3695	3640	3570	3730	3605	507	1110	500	2810	5	1	101414285	3656	0.00	0.00	07	0.26	0.00	0.00	4580	20240719	-21.29	3605	20241219	0.00	4580	-21.29	20240719	3605	0.00	20241219	4580	-21.29	20240719	3605	0.00	20241219	0.02	N	432320	500	507 억		366235	N	N	1800	N	00	N
60	20241219	141258	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3625	-85	5	-2.29	763719400	209823	64.46	3690	3700	3625	4820	2600	3710	3639.83	0.36	0	-15789	3820	3765	3695	3640	3570	3730	3605	507	1110	500	2810	5	1	101414285	3676	0.00	0.00	07	0.21	0.00	0.00	4580	20240719	-20.85	3625	20241219	0.00	4580	-20.85	20240719	3625	0.00	20241219	4580	-20.85	20240719	3625	0.00	20241219	0.02	N	432320	500	507 억		366235	N	N	1800	N	00	N
61	20241219	131257	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3635	-75	5	-2.02	656252785	180183	55.36	3690	3700	3630	4820	2600	3710	3642.15	0.36	0	-7950	3820	3765	3695	3640	3570	3730	3605	507	1110	500	2810	5	1	101414285	3686	0.00	0.00	07	0.18	0.00	0.00	4580	20240719	-20.63	3625	20241218	0.28	4580	-20.63	20240719	3625	0.28	20241218	4580	-20.63	20240719	3625	0.28	20241218	0.02	N	432320	500	507 억		366235	N	N	1800	N	00	N
62	20241219	121300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3640	-70	5	-1.89	516061375	141596	43.50	3690	3700	3630	4820	2600	3710	3644.60	0.36	0	4133	3820	3765	3695	3640	3570	3730	3605	507	1110	500	2810	5	1	101414285	3691	0.00	0.00	07	0.14	0.00	0.00	4580	20240719	-20.52	3625	20241218	0.41	4580	-20.52	20240719	3625	0.41	20241218	4580	-20.52	20240719	3625	0.41	20241218	0.02	N	432320	500	507 억		366235	N	N	1800	N	00	N
63	20241219	111256	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3635	-75	5	-2.02	378980315	103939	31.93	3690	3700	3630	4820	2600	3710	3646.18	0.36	0	-2348	3820	3765	3695	3640	3570	3730	3605	507	1110	500	2810	5	1	101414285	3686	0.00	0.00	07	0.10	0.00	0.00	4580	20240719	-20.63	3625	20241218	0.28	4580	-20.63	20240719	3625	0.28	20241218	4580	-20.63	20240719	3625	0.28	20241218	0.02	N	432320	500	507 억		366235	N	N	1800	N	00	N
64	20241219	101249	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3650	-60	5	-1.62	166638775	45614	14.01	3690	3700	3630	4820	2600	3710	3653.24	0.36	0	-7620	3820	3765	3695	3640	3570	3730	3605	507	1110	500	2810	5	1	101414285	3702	0.00	0.00	07	0.04	0.00	0.00	4580	20240719	-20.31	3625	20241218	0.69	4580	-20.31	20240719	3625	0.69	20241218	4580	-20.31	20240719	3625	0.69	20241218	0.02	N	432320	500	507 억		366235	N	N	1800	N	00	N
65	20241219	091300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3675	-35	5	-0.94	20376280	5579	1.71	3690	3690	3630	4820	2600	3710	3652.32	0.36	0	563	3820	3765	3695	3640	3570	3730	3605	507	1110	500	2810	5	1	101414285	3727	0.00	0.00	07	0.01	0.00	0.00	4580	20240719	-19.76	3625	20241218	1.38	4580	-19.76	20240719	3625	1.38	20241218	4580	-19.76	20240719	3625	1.38	20241218	0.02	N	432320	500	507 억		366235	N	N	1800	N	00	N
66	20241218	161253	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3710	-30	5	-0.80	1190226095	325214	125.64	3720	3750	3625	4860	2620	3740	3659.78	0.29	0	570	3923	3831	3753	3661	3583	3792	3622	507	1120	500	2840	5	1	101414285	3762	0.00	0.00	07	0.32	0.00	0.00	4580	20240719	-19.00	3625	20241218	2.34	4580	-19.00	20240719	3625	2.34	20241218	4580	-19.00	20240719	3625	2.34	20241218	0.00	N	432320	500	507 억		297584	N	N	1800	N	00	N
67	20241218	151257	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3690	-50	5	-1.34	1150891805	314556	121.52	3720	3750	3625	4860	2620	3740	3658.78	0.29	0	-552	3923	3831	3753	3661	3583	3792	3622	507	1120	500	2840	5	1	101414285	3742	0.00	0.00	07	0.31	0.00	0.00	4580	20240719	-19.43	3625	20241218	1.79	4580	-19.43	20240719	3625	1.79	20241218	4580	-19.43	20240719	3625	1.79	20241218	0.00	N	432320	500	507 억		297584	N	N	1221	N	00	N
68	20241218	141247	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3690	-50	5	-1.34	1003275820	274630	106.09	3720	3750	3625	4860	2620	3740	3653.19	0.29	0	-1448	3923	3831	3753	3661	3583	3792	3622	507	1120	500	2840	5	1	101414285	3742	0.00	0.00	07	0.27	0.00	0.00	4580	20240719	-19.43	3625	20241218	1.79	4580	-19.43	20240719	3625	1.79	20241218	4580	-19.43	20240719	3625	1.79	20241218	0.00	N	432320	500	507 억		297584	N	N	1221	N	00	N
69	20241218	131256	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3650	-90	5	-2.41	817681205	224106	86.58	3720	3750	3625	4860	2620	3740	3648.64	0.29	0	-1042	3923	3831	3753	3661	3583	3792	3622	507	1120	500	2840	5	1	101414285	3702	0.00	0.00	07	0.22	0.00	0.00	4580	20240719	-20.31	3625	20241218	0.69	4580	-20.31	20240719	3625	0.69	20241218	4580	-20.31	20240719	3625	0.69	20241218	0.00	N	432320	500	507 억		297584	N	N	1221	N	00	N
70	20241218	121248	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3655	-85	5	-2.27	655156620	179797	69.46	3720	3720	3625	4860	2620	3740	3643.87	0.29	0	5371	3923	3831	3753	3661	3583	3792	3622	507	1120	500	2840	5	1	101414285	3707	0.00	0.00	07	0.18	0.00	0.00	4580	20240719	-20.20	3625	20241218	0.83	4580	-20.20	20240719	3625	0.83	20241218	4580	-20.20	20240719	3625	0.83	20241218	0.00	N	432320	500	507 억		297584	N	N	1221	N	00	N
71	20241218	111248	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3630	-110	5	-2.94	382824555	104860	40.51	3720	3720	3630	4860	2620	3740	3650.82	0.29	0	-21722	3923	3831	3753	3661	3583	3792	3622	507	1120	500	2840	5	1	101414285	3681	0.00	0.00	07	0.10	0.00	0.00	4580	20240719	-20.74	3630	20241218	0.00	4580	-20.74	20240719	3630	0.00	20241218	4580	-20.74	20240719	3630	0.00	20241218	0.00	N	432320	500	507 억		297584	N	N	1221	N	00	N
72	20241218	101255	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3640	-100	5	-2.67	237043325	64754	25.02	3720	3720	3635	4860	2620	3740	3660.67	0.29	0	-11640	3923	3831	3753	3661	3583	3792	3622	507	1120	500	2840	5	1	101414285	3691	0.00	0.00	07	0.06	0.00	0.00	4580	20240719	-20.52	3635	20241218	0.14	4580	-20.52	20240719	3635	0.14	20241218	4580	-20.52	20240719	3635	0.14	20241218	0.00	N	432320	500	507 억		297584	N	N	1221	N	00	N
73	20241218	091300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3710	-30	5	-0.80	14982880	4042	1.56	3720	3720	3690	4860	2620	3740	3706.80	0.29	0	-300	3923	3831	3753	3661	3583	3792	3622	507	1120	500	2840	5	1	101414285	3762	0.00	0.00	07	0.00	0.00	0.00	4580	20240719	-19.00	3675	20241217	0.95	4580	-19.00	20240719	3675	0.95	20241217	4580	-19.00	20240719	3675	0.95	20241217	0.00	N	432320	500	507 억		297584	N	N	1221	N	00	N
74	20241217	161250	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3740	-105	5	-2.73	964703570	258409	109.32	3845	3845	3675	4995	2695	3845	3733.24	0.31	0	-79502	4001	3922	3861	3782	3721	3892	3752	507	1150	500	2920	5	1	101414285	3793	0.00	0.00	07	0.25	0.00	0.00	4580	20240719	-18.34	3675	20241217	1.77	4580	-18.34	20240719	3675	1.77	20241217	4580	-18.34	20240719	3675	1.77	20241217	0.00	N	432320	500	507 억		317214	N	N	1221	N	00	N
75	20241217	151255	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3710	-135	5	-3.51	948009880	253936	107.43	3845	3845	3675	4995	2695	3845	3733.26	0.31	0	-77870	4001	3922	3861	3782	3721	3892	3752	507	1150	500	2920	5	1	101414285	3762	0.00	0.00	07	0.25	0.00	0.00	4580	20240719	-19.00	3675	20241217	0.95	4580	-19.00	20240719	3675	0.95	20241217	4580	-19.00	20240719	3675	0.95	20241217	0.00	N	432320	500	507 억		317214	N	N	416	N	00	N
76	20241217	141246	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3715	-130	5	-3.38	773150870	206646	87.42	3845	3845	3710	4995	2695	3845	3741.43	0.31	0	-67996	4001	3922	3861	3782	3721	3892	3752	507	1150	500	2920	5	1	101414285	3768	0.00	0.00	07	0.20	0.00	0.00	4580	20240719	-18.89	3710	20241217	0.13	4580	-18.89	20240719	3710	0.13	20241217	4580	-18.89	20240719	3710	0.13	20241217	0.00	N	432320	500	507 억		317214	N	N	416	N	00	N
77	20241217	131239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3720	-125	5	-3.25	592239105	157946	66.82	3845	3845	3720	4995	2695	3845	3749.63	0.31	0	-66710	4001	3922	3861	3782	3721	3892	3752	507	1150	500	2920	5	1	101414285	3773	0.00	0.00	07	0.16	0.00	0.00	4580	20240719	-18.78	3710	20241206	0.27	4580	-18.78	20240719	3710	0.27	20241206	4580	-18.78	20240719	3710	0.27	20241206	0.00	N	432320	500	507 억		317214	N	N	416	N	00	N
78	20241217	121206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3730	-115	5	-2.99	443452075	118042	49.94	3845	3845	3730	4995	2695	3845	3756.73	0.31	0	-52899	4001	3922	3861	3782	3721	3892	3752	507	1150	500	2920	5	1	101414285	3783	0.00	0.00	07	0.12	0.00	0.00	4580	20240719	-18.56	3710	20241206	0.54	4580	-18.56	20240719	3710	0.54	20241206	4580	-18.56	20240719	3710	0.54	20241206	0.00	N	432320	500	507 억		317214	N	N	416	N	00	N
79	20241217	111230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3740	-105	5	-2.73	344369505	91505	38.71	3845	3845	3735	4995	2695	3845	3763.40	0.31	0	-44581	4001	3922	3861	3782	3721	3892	3752	507	1150	500	2920	5	1	101414285	3793	0.00	0.00	07	0.09	0.00	0.00	4580	20240719	-18.34	3710	20241206	0.81	4580	-18.34	20240719	3710	0.81	20241206	4580	-18.34	20240719	3710	0.81	20241206	0.00	N	432320	500	507 억		317214	N	N	416	N	00	N
80	20241217	101236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3755	-90	5	-2.34	182524790	48334	20.45	3845	3845	3755	4995	2695	3845	3776.32	0.31	0	-22052	4001	3922	3861	3782	3721	3892	3752	507	1150	500	2920	5	1	101414285	3808	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-18.01	3710	20241206	1.21	4580	-18.01	20240719	3710	1.21	20241206	4580	-18.01	20240719	3710	1.21	20241206	0.00	N	432320	500	507 억		317214	N	N	416	N	00	N
81	20241217	091253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3810	-35	5	-0.91	4748320	1242	0.53	3845	3845	3810	4995	2695	3845	3823.12	0.31	0	-461	4001	3922	3861	3782	3721	3892	3752	507	1150	500	2920	5	1	101414285	3864	0.00	0.00	07	0.00	0.00	0.00	4580	20240719	-16.81	3710	20241206	2.70	4580	-16.81	20240719	3710	2.70	20241206	4580	-16.81	20240719	3710	2.70	20241206	0.00	N	432320	500	507 억		317214	N	N	416	N	00	N
82	20241216	161242	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3845	-95	5	-2.41	907711645	236384	121.45	3910	3940	3800	5120	2760	3940	3839.96	0.29	0	-28064	4156	4047	3971	3862	3786	4010	3825	507	1180	500	2990	5	1	101414285	3899	0.00	0.00	07	0.23	0.00	0.00	4580	20240719	-16.05	3710	20241206	3.64	4580	-16.05	20240719	3710	3.64	20241206	4580	-16.05	20240719	3710	3.64	20241206	0.00	N	432320	500	507 억		290921	N	N	416	N	00	N
83	20241216	151253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3805	-135	5	-3.43	883227630	229988	118.17	3910	3940	3800	5120	2760	3940	3840.32	0.29	0	-26660	4156	4047	3971	3862	3786	4010	3825	507	1180	500	2990	5	1	101414285	3859	0.00	0.00	07	0.23	0.00	0.00	4580	20240719	-16.92	3710	20241206	2.56	4580	-16.92	20240719	3710	2.56	20241206	4580	-16.92	20240719	3710	2.56	20241206	0.00	N	432320	500	507 억		290921	N	N	1718	N	00	N
84	20241216	141250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3810	-130	5	-3.30	734055935	190837	98.05	3910	3940	3805	5120	2760	3940	3846.51	0.29	0	-28097	4156	4047	3971	3862	3786	4010	3825	507	1180	500	2990	5	1	101414285	3864	0.00	0.00	07	0.19	0.00	0.00	4580	20240719	-16.81	3710	20241206	2.70	4580	-16.81	20240719	3710	2.70	20241206	4580	-16.81	20240719	3710	2.70	20241206	0.00	N	432320	500	507 억		290921	N	N	1718	N	00	N
85	20241216	131252	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3815	-125	5	-3.17	606607155	157425	80.89	3910	3940	3810	5120	2760	3940	3853.31	0.29	0	-28242	4156	4047	3971	3862	3786	4010	3825	507	1180	500	2990	5	1	101414285	3869	0.00	0.00	07	0.16	0.00	0.00	4580	20240719	-16.70	3710	20241206	2.83	4580	-16.70	20240719	3710	2.83	20241206	4580	-16.70	20240719	3710	2.83	20241206	0.00	N	432320	500	507 억		290921	N	N	1718	N	00	N
86	20241216	121251	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3815	-125	5	-3.17	464297280	120127	61.72	3910	3940	3815	5120	2760	3940	3865.05	0.29	0	-25355	4156	4047	3971	3862	3786	4010	3825	507	1180	500	2990	5	1	101414285	3869	0.00	0.00	07	0.12	0.00	0.00	4580	20240719	-16.70	3710	20241206	2.83	4580	-16.70	20240719	3710	2.83	20241206	4580	-16.70	20240719	3710	2.83	20241206	0.00	N	432320	500	507 억		290921	N	N	1718	N	00	N
87	20241216	111250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3850	-90	5	-2.28	322435035	83127	42.71	3910	3940	3850	5120	2760	3940	3878.82	0.29	0	-18079	4156	4047	3971	3862	3786	4010	3825	507	1180	500	2990	5	1	101414285	3904	0.00	0.00	07	0.08	0.00	0.00	4580	20240719	-15.94	3710	20241206	3.77	4580	-15.94	20240719	3710	3.77	20241206	4580	-15.94	20240719	3710	3.77	20241206	0.00	N	432320	500	507 억		290921	N	N	1718	N	00	N
88	20241216	101251	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3860	-80	5	-2.03	172164275	44193	22.71	3910	3940	3860	5120	2760	3940	3895.74	0.29	0	-10502	4156	4047	3971	3862	3786	4010	3825	507	1180	500	2990	5	1	101414285	3915	0.00	0.00	07	0.04	0.00	0.00	4580	20240719	-15.72	3710	20241206	4.04	4580	-15.72	20240719	3710	4.04	20241206	4580	-15.72	20240719	3710	4.04	20241206	0.00	N	432320	500	507 억		290921	N	N	1718	N	00	N
89	20241216	091252	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3910	-30	5	-0.76	14489815	3699	1.90	3910	3940	3910	5120	2760	3940	3917.22	0.29	0	-864	4156	4047	3971	3862	3786	4010	3825	507	1180	500	2990	5	1	101414285	3965	0.00	0.00	07	0.00	0.00	0.00	4580	20240719	-14.63	3710	20241206	5.39	4580	-14.63	20240719	3710	5.39	20241206	4580	-14.63	20240719	3710	5.39	20241206	0.00	N	432320	500	507 억		290921	N	N	1718	N	00	N
90	20241213	161243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3940	-120	5	-2.96	763791015	194626	130.37	4060	4080	3895	5270	2845	4060	3924.35	0.31	0	-100650	4140	4100	4020	3980	3900	4120	4000	507	1210	500	3080	5	1	101414285	3996	0.00	0.00	07	0.19	0.00	0.00	4580	20240719	-13.97	3710	20241206	6.20	4580	-13.97	20240719	3710	6.20	20241206	4580	-13.97	20240719	3710	6.20	20241206	0.00	N	432320	500	507 억		313071	N	N	1718	N	00	N
91	20241213	151248	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3895	-165	5	-4.06	731955705	186521	124.94	4060	4080	3895	5270	2845	4060	3924.25	0.31	0	-97353	4140	4100	4020	3980	3900	4120	4000	507	1210	500	3080	5	1	101414285	3950	0.00	0.00	07	0.18	0.00	0.00	4580	20240719	-14.96	3710	20241206	4.99	4580	-14.96	20240719	3710	4.99	20241206	4580	-14.96	20240719	3710	4.99	20241206	0.00	N	432320	500	507 억		313071	N	N	9523	N	00	N
92	20241213	141247	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3915	-145	5	-3.57	635774190	161870	108.43	4060	4080	3895	5270	2845	4060	3927.68	0.31	0	-89150	4140	4100	4020	3980	3900	4120	4000	507	1210	500	3080	5	1	101414285	3970	0.00	0.00	07	0.16	0.00	0.00	4580	20240719	-14.52	3710	20241206	5.53	4580	-14.52	20240719	3710	5.53	20241206	4580	-14.52	20240719	3710	5.53	20241206	0.00	N	432320	500	507 억		313071	N	N	9523	N	00	N
93	20241213	131249	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3900	-160	5	-3.94	532346090	135463	90.74	4060	4080	3895	5270	2845	4060	3929.83	0.31	0	-78853	4140	4100	4020	3980	3900	4120	4000	507	1210	500	3080	5	1	101414285	3955	0.00	0.00	07	0.13	0.00	0.00	4580	20240719	-14.85	3710	20241206	5.12	4580	-14.85	20240719	3710	5.12	20241206	4580	-14.85	20240719	3710	5.12	20241206	0.00	N	432320	500	507 억		313071	N	N	9523	N	00	N
94	20241213	121248	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3905	-155	5	-3.82	439695020	111715	74.83	4060	4080	3900	5270	2845	4060	3935.86	0.31	0	-68503	4140	4100	4020	3980	3900	4120	4000	507	1210	500	3080	5	1	101414285	3960	0.00	0.00	07	0.11	0.00	0.00	4580	20240719	-14.74	3710	20241206	5.26	4580	-14.74	20240719	3710	5.26	20241206	4580	-14.74	20240719	3710	5.26	20241206	0.00	N	432320	500	507 억		313071	N	N	9523	N	00	N
95	20241213	111246	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3910	-150	5	-3.69	336134240	85229	57.09	4060	4080	3910	5270	2845	4060	3943.90	0.31	0	-55962	4140	4100	4020	3980	3900	4120	4000	507	1210	500	3080	5	1	101414285	3965	0.00	0.00	07	0.08	0.00	0.00	4580	20240719	-14.63	3710	20241206	5.39	4580	-14.63	20240719	3710	5.39	20241206	4580	-14.63	20240719	3710	5.39	20241206	0.00	N	432320	500	507 억		313071	N	N	9523	N	00	N
96	20241213	101239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3925	-135	5	-3.33	186816720	47194	31.61	4060	4080	3920	5270	2845	4060	3958.48	0.31	0	-35353	4140	4100	4020	3980	3900	4120	4000	507	1210	500	3080	5	1	101414285	3981	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-14.30	3710	20241206	5.80	4580	-14.30	20240719	3710	5.80	20241206	4580	-14.30	20240719	3710	5.80	20241206	0.00	N	432320	500	507 억		313071	N	N	9523	N	00	N
97	20241213	091240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4015	-45	5	-1.11	13544580	3372	2.26	4060	4080	4000	5270	2845	4060	4016.78	0.31	0	-2572	4140	4100	4020	3980	3900	4120	4000	507	1210	500	3080	5	1	101414285	4072	0.00	0.00	07	0.00	0.00	0.00	4580	20240719	-12.34	3710	20241206	8.22	4580	-12.34	20240719	3710	8.22	20241206	4580	-12.34	20240719	3710	8.22	20241206	0.00	N	432320	500	507 억		313071	N	N	9523	N	00	N
98	20241212	161245	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4060	60	2	1.50	594351965	149189	254.35	4000	4060	3940	5200	2800	4000	3983.88	0.28	0	25715	4076	4037	3986	3947	3896	4045	3955	507	1200	500	3040	5	1	101414285	4117	0.00	0.00	07	0.15	0.00	0.00	4580	20240719	-11.35	3710	20241206	9.43	4580	-11.35	20240719	3710	9.43	20241206	4580	-11.35	20240719	3710	9.43	20241206	0.00	N	432320	500	507 억		283454	N	N	9523	N	00	N
99	20241212	151239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3985	-15	5	-0.38	553098475	138951	236.89	4000	4060	3940	5200	2800	4000	3980.53	0.28	0	27804	4076	4037	3986	3947	3896	4045	3955	507	1200	500	3040	5	1	101414285	4041	0.00	0.00	07	0.14	0.00	0.00	4580	20240719	-12.99	3710	20241206	7.41	4580	-12.99	20240719	3710	7.41	20241206	4580	-12.99	20240719	3710	7.41	20241206	0.00	N	432320	500	507 억		283454	N	N	854	N	00	N
100	20241212	141236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3970	-30	5	-0.75	433687315	109011	185.85	4000	4060	3940	5200	2800	4000	3978.38	0.28	0	20765	4076	4037	3986	3947	3896	4045	3955	507	1200	500	3040	5	1	101414285	4026	0.00	0.00	07	0.11	0.00	0.00	4580	20240719	-13.32	3710	20241206	7.01	4580	-13.32	20240719	3710	7.01	20241206	4580	-13.32	20240719	3710	7.01	20241206	0.00	N	432320	500	507 억		283454	N	N	854	N	00	N
101	20241212	131225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3940	-60	5	-1.50	295657455	74135	126.39	4000	4060	3940	5200	2800	4000	3988.10	0.28	0	6999	4076	4037	3986	3947	3896	4045	3955	507	1200	500	3040	5	1	101414285	3996	0.00	0.00	07	0.07	0.00	0.00	4580	20240719	-13.97	3710	20241206	6.20	4580	-13.97	20240719	3710	6.20	20241206	4580	-13.97	20240719	3710	6.20	20241206	0.00	N	432320	500	507 억		283454	N	N	854	N	00	N
102	20241212	121219	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3960	-40	5	-1.00	184253420	45947	78.33	4000	4060	3960	5200	2800	4000	4010.13	0.28	0	824	4076	4037	3986	3947	3896	4045	3955	507	1200	500	3040	5	1	101414285	4016	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-13.54	3710	20241206	6.74	4580	-13.54	20240719	3710	6.74	20241206	4580	-13.54	20240719	3710	6.74	20241206	0.00	N	432320	500	507 억		283454	N	N	854	N	00	N
103	20241212	111229	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4015	15	2	0.38	94554490	23487	40.04	4000	4060	4000	5200	2800	4000	4025.82	0.28	0	2636	4076	4037	3986	3947	3896	4045	3955	507	1200	500	3040	5	1	101414285	4072	0.00	0.00	07	0.02	0.00	0.00	4580	20240719	-12.34	3710	20241206	8.22	4580	-12.34	20240719	3710	8.22	20241206	4580	-12.34	20240719	3710	8.22	20241206	0.00	N	432320	500	507 억		283454	N	N	854	N	00	N
104	20241212	101228	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4030	30	2	0.75	47664580	11866	20.23	4000	4040	4000	5200	2800	4000	4016.90	0.28	0	1124	4076	4037	3986	3947	3896	4045	3955	507	1200	500	3040	5	1	101414285	4087	0.00	0.00	07	0.01	0.00	0.00	4580	20240719	-12.01	3710	20241206	8.63	4580	-12.01	20240719	3710	8.63	20241206	4580	-12.01	20240719	3710	8.63	20241206	0.00	N	432320	500	507 억		283454	N	N	854	N	00	N
105	20241212	091238	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4020	20	2	0.50	2369780	590	1.01	4000	4020	4000	5200	2800	4000	4016.58	0.28	0	-85	4076	4037	3986	3947	3896	4045	3955	507	1200	500	3040	5	1	101414285	4077	0.00	0.00	07	0.00	0.00	0.00	4580	20240719	-12.23	3710	20241206	8.36	4580	-12.23	20240719	3710	8.36	20241206	4580	-12.23	20240719	3710	8.36	20241206	0.00	N	432320	500	507 억		283454	N	N	854	N	00	N
106	20241211	161232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4000	30	2	0.76	233267115	58656	120.93	4000	4025	3935	5160	2780	3970	3976.87	0.27	0	7001	4020	3995	3945	3920	3870	4007	3932	507	1190	500	3010	5	1	101414285	4057	0.00	0.00	07	0.06	0.00	0.00	4580	20240719	-12.66	3710	20241206	7.82	4580	-12.66	20240719	3710	7.82	20241206	4580	-12.66	20240719	3710	7.82	20241206	0.00	N	432320	500	507 억		277208	N	N	854	N	00	N
107	20241211	151143	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4005	35	2	0.88	223425365	56194	115.85	4000	4025	3935	5160	2780	3970	3975.96	0.27	0	6926	4020	3995	3945	3920	3870	4007	3932	507	1190	500	3010	5	1	101414285	4062	0.00	0.00	07	0.06	0.00	0.00	4580	20240719	-12.55	3710	20241206	7.95	4580	-12.55	20240719	3710	7.95	20241206	4580	-12.55	20240719	3710	7.95	20241206	0.00	N	432320	500	507 억		277208	N	N	673	N	00	N
108	20241211	141241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3985	15	2	0.38	165144785	41626	85.82	4000	4000	3935	5160	2780	3970	3967.35	0.27	0	4011	4020	3995	3945	3920	3870	4007	3932	507	1190	500	3010	5	1	101414285	4041	0.00	0.00	07	0.04	0.00	0.00	4580	20240719	-12.99	3710	20241206	7.41	4580	-12.99	20240719	3710	7.41	20241206	4580	-12.99	20240719	3710	7.41	20241206	0.00	N	432320	500	507 억		277208	N	N	673	N	00	N
109	20241211	131242	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3960	-10	5	-0.25	139564440	35197	72.56	4000	4000	3935	5160	2780	3970	3965.24	0.27	0	3995	4020	3995	3945	3920	3870	4007	3932	507	1190	500	3010	5	1	101414285	4016	0.00	0.00	07	0.03	0.00	0.00	4580	20240719	-13.54	3710	20241206	6.74	4580	-13.54	20240719	3710	6.74	20241206	4580	-13.54	20240719	3710	6.74	20241206	0.00	N	432320	500	507 억		277208	N	N	673	N	00	N
110	20241211	121243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3960	-10	5	-0.25	121389485	30613	63.11	4000	4000	3935	5160	2780	3970	3965.29	0.27	0	3286	4020	3995	3945	3920	3870	4007	3932	507	1190	500	3010	5	1	101414285	4016	0.00	0.00	07	0.03	0.00	0.00	4580	20240719	-13.54	3710	20241206	6.74	4580	-13.54	20240719	3710	6.74	20241206	4580	-13.54	20240719	3710	6.74	20241206	0.00	N	432320	500	507 억		277208	N	N	673	N	00	N
111	20241211	111239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3955	-15	5	-0.38	87295405	22010	45.38	4000	4000	3935	5160	2780	3970	3966.17	0.27	0	909	4020	3995	3945	3920	3870	4007	3932	507	1190	500	3010	5	1	101414285	4011	0.00	0.00	07	0.02	0.00	0.00	4580	20240719	-13.65	3710	20241206	6.60	4580	-13.65	20240719	3710	6.60	20241206	4580	-13.65	20240719	3710	6.60	20241206	0.00	N	432320	500	507 억		277208	N	N	673	N	00	N
112	20241211	101239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3965	-5	5	-0.13	49594060	12472	25.71	4000	4000	3955	5160	2780	3970	3976.43	0.27	0	3923	4020	3995	3945	3920	3870	4007	3932	507	1190	500	3010	5	1	101414285	4021	0.00	0.00	07	0.01	0.00	0.00	4580	20240719	-13.43	3710	20241206	6.87	4580	-13.43	20240719	3710	6.87	20241206	4580	-13.43	20240719	3710	6.87	20241206	0.00	N	432320	500	507 억		277208	N	N	673	N	00	N
113	20241211	091245	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3980	10	2	0.25	23578110	5919	12.20	4000	4000	3975	5160	2780	3970	3983.46	0.27	0	4498	4020	3995	3945	3920	3870	4007	3932	507	1190	500	3010	5	1	101414285	4036	0.00	0.00	07	0.01	0.00	0.00	4580	20240719	-13.10	3710	20241206	7.28	4580	-13.10	20240719	3710	7.28	20241206	4580	-13.10	20240719	3710	7.28	20241206	0.00	N	432320	500	507 억		277208	N	N	673	N	00	N
114	20241210	161228	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3970	65	2	1.66	190717680	48505	74.29	3945	3970	3895	5070	2735	3905	3931.92	0.27	0	2862	4008	3956	3898	3846	3788	3927	3817	507	1165	500	2960	5	1	101414285	4026	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-13.32	3660	20231201	8.47	4580	-13.32	20240719	3710	7.01	20241206	4580	-13.32	20240719	3710	7.01	20241206	0.00	N	432320	500	507 억		274367	N	N	673	N	00	N
115	20241210	151231	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3930	25	2	0.64	138135245	35256	54.00	3945	3950	3895	5070	2735	3905	3918.06	0.27	0	3229	4008	3956	3898	3846	3788	3927	3817	507	1165	500	2960	5	1	101414285	3986	0.00	0.00	07	0.03	0.00	0.00	4580	20240719	-14.19	3660	20231201	7.38	4580	-14.19	20240719	3710	5.93	20241206	4580	-14.19	20240719	3710	5.93	20241206	0.00	N	432320	500	507 억		274367	N	N	3412	N	00	N
116	20241210	141230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3905	0	3	0.00	125956475	32152	49.25	3945	3950	3895	5070	2735	3905	3917.53	0.27	0	3113	4008	3956	3898	3846	3788	3927	3817	507	1165	500	2960	5	1	101414285	3960	0.00	0.00	07	0.03	0.00	0.00	4580	20240719	-14.74	3660	20231201	6.69	4580	-14.74	20240719	3710	5.26	20241206	4580	-14.74	20240719	3710	5.26	20241206	0.00	N	432320	500	507 억		274367	N	N	3412	N	00	N
117	20241210	131232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3905	0	3	0.00	90115845	22974	35.19	3945	3950	3895	5070	2735	3905	3922.51	0.27	0	2641	4008	3956	3898	3846	3788	3927	3817	507	1165	500	2960	5	1	101414285	3960	0.00	0.00	07	0.02	0.00	0.00	4580	20240719	-14.74	3660	20231201	6.69	4580	-14.74	20240719	3710	5.26	20241206	4580	-14.74	20240719	3710	5.26	20241206	0.00	N	432320	500	507 억		274367	N	N	3412	N	00	N
118	20241210	121229	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3915	10	2	0.26	65940970	16787	25.71	3945	3950	3905	5070	2735	3905	3928.10	0.27	0	2224	4008	3956	3898	3846	3788	3927	3817	507	1165	500	2960	5	1	101414285	3970	0.00	0.00	07	0.02	0.00	0.00	4580	20240719	-14.52	3660	20231201	6.97	4580	-14.52	20240719	3710	5.53	20241206	4580	-14.52	20240719	3710	5.53	20241206	0.00	N	432320	500	507 억		274367	N	N	3412	N	00	N
119	20241210	111230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3910	5	2	0.13	48026765	12218	18.71	3945	3950	3905	5070	2735	3905	3930.82	0.27	0	835	4008	3956	3898	3846	3788	3927	3817	507	1165	500	2960	5	1	101414285	3965	0.00	0.00	07	0.01	0.00	0.00	4580	20240719	-14.63	3660	20231201	6.83	4580	-14.63	20240719	3710	5.39	20241206	4580	-14.63	20240719	3710	5.39	20241206	0.00	N	432320	500	507 억		274367	N	N	3412	N	00	N
120	20241210	101231	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3940	35	2	0.90	16543360	4206	6.44	3945	3950	3905	5070	2735	3905	3933.28	0.27	0	16	4008	3956	3898	3846	3788	3927	3817	507	1165	500	2960	5	1	101414285	3996	0.00	0.00	07	0.00	0.00	0.00	4580	20240719	-13.97	3660	20231201	7.65	4580	-13.97	20240719	3710	6.20	20241206	4580	-13.97	20240719	3710	6.20	20241206	0.00	N	432320	500	507 억		274367	N	N	3412	N	00	N
121	20241210	091238	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3920	15	2	0.38	1550305	396	0.61	3945	3945	3905	5070	2735	3905	3914.91	0.27	0	-32	4008	3956	3898	3846	3788	3927	3817	507	1165	500	2960	5	1	101414285	3975	0.00	0.00	07	0.00	0.00	0.00	4580	20240719	-14.41	3660	20231201	7.10	4580	-14.41	20240719	3710	5.66	20241206	4580	-14.41	20240719	3710	5.66	20241206	0.00	N	432320	500	507 억		274367	N	N	3412	N	00	N
122	20241209	161226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3905	-45	5	-1.14	253512405	65286	70.19	3950	3950	3840	5130	2765	3950	3883.04	0.27	0	2889	4216	4082	3896	3762	3576	3990	3670	507	1180	500	3000	5	1	101414285	3960	0.00	0.00	07	0.06	0.00	0.00	4580	20240719	-14.74	3450	20231130	13.19	4580	-14.74	20240719	3710	5.26	20241206	4580	-14.74	20240719	3710	5.26	20241206	0.00	N	432320	500	507 억		274039	N	N	3409	N	00	N
123	20241209	151228	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3880	-70	5	-1.77	242777920	62533	67.23	3950	3950	3840	5130	2765	3950	3882.40	0.27	0	2256	4216	4082	3896	3762	3576	3990	3670	507	1180	500	3000	5	1	101414285	3935	0.00	0.00	07	0.06	0.00	0.00	4580	20240719	-15.28	3450	20231130	12.46	4580	-15.28	20240719	3710	4.58	20241206	4580	-15.28	20240719	3710	4.58	20241206	0.00	N	432320	500	507 억		274039	N	N	693	N	00	N
124	20241209	141226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3870	-80	5	-2.03	223276855	57519	61.84	3950	3950	3840	5130	2765	3950	3881.79	0.27	0	3404	4216	4082	3896	3762	3576	3990	3670	507	1180	500	3000	5	1	101414285	3925	0.00	0.00	07	0.06	0.00	0.00	4580	20240719	-15.50	3450	20231130	12.17	4580	-15.50	20240719	3710	4.31	20241206	4580	-15.50	20240719	3710	4.31	20241206	0.00	N	432320	500	507 억		274039	N	N	693	N	00	N
125	20241209	131232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3880	-70	5	-1.77	160143590	41195	44.29	3950	3950	3840	5130	2765	3950	3887.45	0.27	0	3357	4216	4082	3896	3762	3576	3990	3670	507	1180	500	3000	5	1	101414285	3935	0.00	0.00	07	0.04	0.00	0.00	4580	20240719	-15.28	3450	20231130	12.46	4580	-15.28	20240719	3710	4.58	20241206	4580	-15.28	20240719	3710	4.58	20241206	0.00	N	432320	500	507 억		274039	N	N	693	N	00	N
126	20241209	121227	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3935	-15	5	-0.38	136200090	35068	37.70	3950	3950	3840	5130	2765	3950	3883.89	0.27	0	2045	4216	4082	3896	3762	3576	3990	3670	507	1180	500	3000	5	1	101414285	3991	0.00	0.00	07	0.03	0.00	0.00	4580	20240719	-14.08	3450	20231130	14.06	4580	-14.08	20240719	3710	6.06	20241206	4580	-14.08	20240719	3710	6.06	20241206	0.00	N	432320	500	507 억		274039	N	N	693	N	00	N
127	20241209	111228	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3900	-50	5	-1.27	99740985	25749	27.68	3950	3950	3840	5130	2765	3950	3873.59	0.27	0	3081	4216	4082	3896	3762	3576	3990	3670	507	1180	500	3000	5	1	101414285	3955	0.00	0.00	07	0.03	0.00	0.00	4580	20240719	-14.85	3450	20231130	13.04	4580	-14.85	20240719	3710	5.12	20241206	4580	-14.85	20240719	3710	5.12	20241206	0.00	N	432320	500	507 억		274039	N	N	693	N	00	N
128	20241209	101224	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3890	-60	5	-1.52	87757370	22672	24.38	3950	3950	3840	5130	2765	3950	3870.74	0.27	0	2842	4216	4082	3896	3762	3576	3990	3670	507	1180	500	3000	5	1	101414285	3945	0.00	0.00	07	0.02	0.00	0.00	4580	20240719	-15.07	3450	20231130	12.75	4580	-15.07	20240719	3710	4.85	20241206	4580	-15.07	20240719	3710	4.85	20241206	0.00	N	432320	500	507 억		274039	N	N	693	N	00	N
129	20241209	091218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3860	-90	5	-2.28	16069845	4152	4.46	3950	3950	3845	5130	2765	3950	3870.39	0.27	0	-486	4216	4082	3896	3762	3576	3990	3670	507	1180	500	3000	5	1	101414285	3915	0.00	0.00	07	0.00	0.00	0.00	4580	20240719	-15.72	3450	20231130	11.88	4580	-15.72	20240719	3710	4.04	20241206	4580	-15.72	20240719	3710	4.04	20241206	0.00	N	432320	500	507 억		274039	N	N	693	N	00	N
130	20241206	161216	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3950	-40	5	-1.00	365049340	93010	170.55	4005	4030	3710	5180	2795	3990	3924.84	0.27	0	-5425	4123	4056	3978	3911	3833	4017	3872	507	1190	500	3030	5	1	101414285	4006	0.00	0.00	07	0.09	0.00	0.00	4580	20240719	-13.76	3450	20231130	14.49	4580	-13.76	20240719	3710	6.47	20241206	4580	-13.76	20240719	3710	6.47	20241206	0.00	N	432320	500	507 억		274092	N	N	693	N	00	N
131	20241206	151221	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3880	-110	5	-2.76	332215390	84658	155.24	4005	4030	3710	5180	2795	3990	3924.21	0.27	0	-5265	4123	4056	3978	3911	3833	4017	3872	507	1190	500	3030	5	1	101414285	3935	0.00	0.00	07	0.08	0.00	0.00	4580	20240719	-15.28	3450	20231130	12.46	4580	-15.28	20240719	3710	4.58	20241206	4580	-15.28	20240719	3710	4.58	20241206	0.00	N	432320	500	507 억		274092	N	N	3208	N	00	N
132	20241206	141218	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3905	-85	5	-2.13	299812180	76343	139.99	4005	4030	3710	5180	2795	3990	3927.17	0.27	0	-5263	4123	4056	3978	3911	3833	4017	3872	507	1190	500	3030	5	1	101414285	3960	0.00	0.00	07	0.08	0.00	0.00	4580	20240719	-14.74	3450	20231130	13.19	4580	-14.74	20240719	3710	5.26	20241206	4580	-14.74	20240719	3710	5.26	20241206	0.00	N	432320	500	507 억		274092	N	N	3208	N	00	N
133	20241206	131218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3900	-90	5	-2.26	215724515	54698	100.30	4005	4030	3900	5180	2795	3990	3943.92	0.27	0	-4206	4123	4056	3978	3911	3833	4017	3872	507	1190	500	3030	5	1	101414285	3955	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-14.85	3450	20231130	13.04	4580	-14.85	20240719	3760	3.72	20241112	4580	-14.85	20240719	3760	3.72	20241112	0.00	N	432320	500	507 억		274092	N	N	3208	N	00	N
134	20241206	121210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3935	-55	5	-1.38	141961385	35900	65.83	4005	4030	3930	5180	2795	3990	3954.36	0.27	0	-2392	4123	4056	3978	3911	3833	4017	3872	507	1190	500	3030	5	1	101414285	3991	0.00	0.00	07	0.04	0.00	0.00	4580	20240719	-14.08	3450	20231130	14.06	4580	-14.08	20240719	3760	4.65	20241112	4580	-14.08	20240719	3760	4.65	20241112	0.00	N	432320	500	507 억		274092	N	N	3208	N	00	N
135	20241206	111208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3945	-45	5	-1.13	82417855	20799	38.14	4005	4030	3940	5180	2795	3990	3962.59	0.27	0	-2673	4123	4056	3978	3911	3833	4017	3872	507	1190	500	3030	5	1	101414285	4001	0.00	0.00	07	0.02	0.00	0.00	4580	20240719	-13.86	3450	20231130	14.35	4580	-13.86	20240719	3760	4.92	20241112	4580	-13.86	20240719	3760	4.92	20241112	0.00	N	432320	500	507 억		274092	N	N	3208	N	00	N
136	20241206	101208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3960	-30	5	-0.75	34507900	8672	15.90	4005	4030	3955	5180	2795	3990	3979.23	0.27	0	313	4123	4056	3978	3911	3833	4017	3872	507	1190	500	3030	5	1	101414285	4016	0.00	0.00	07	0.01	0.00	0.00	4580	20240719	-13.54	3450	20231130	14.78	4580	-13.54	20240719	3760	5.32	20241112	4580	-13.54	20240719	3760	5.32	20241112	0.00	N	432320	500	507 억		274092	N	N	3208	N	00	N
137	20241206	091219	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3995	5	2	0.13	3025340	755	1.38	4005	4030	3995	5180	2795	3990	4007.07	0.27	0	-180	4123	4056	3978	3911	3833	4017	3872	507	1190	500	3030	5	1	101414285	4052	0.00	0.00	07	0.00	0.00	0.00	4580	20240719	-12.77	3450	20231130	15.80	4580	-12.77	20240719	3760	6.25	20241112	4580	-12.77	20240719	3760	6.25	20241112	0.00	N	432320	500	507 억		274092	N	N	3208	N	00	N
138	20241205	161153	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3990	-60	5	-1.48	217139760	54524	106.58	4045	4045	3900	5260	2835	4050	3982.46	0.27	0	1510	4126	4087	4041	4002	3956	4107	4022	507	1210	500	3070	5	1	101414285	4046	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-12.88	3450	20231130	15.65	4580	-12.88	20240719	3760	6.12	20241112	4580	-12.88	20240719	3760	6.12	20241112	0.00	N	432320	500	507 억		277639	N	N	3208	N	00	N
139	20241205	151202	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3985	-65	5	-1.60	212437700	53345	104.27	4045	4045	3900	5260	2835	4050	3982.34	0.27	0	1330	4126	4087	4041	4002	3956	4107	4022	507	1210	500	3070	5	1	101414285	4041	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-12.99	3450	20231130	15.51	4580	-12.99	20240719	3760	5.98	20241112	4580	-12.99	20240719	3760	5.98	20241112	0.00	N	432320	500	507 억		277639	N	N	3518	N	00	N
140	20241205	141146	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3960	-90	5	-2.22	188269810	47264	92.39	4045	4045	3900	5260	2835	4050	3983.37	0.27	0	-1334	4126	4087	4041	4002	3956	4107	4022	507	1210	500	3070	5	1	101414285	4016	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-13.54	3450	20231130	14.78	4580	-13.54	20240719	3760	5.32	20241112	4580	-13.54	20240719	3760	5.32	20241112	0.00	N	432320	500	507 억		277639	N	N	3518	N	00	N
141	20241205	131156	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3990	-60	5	-1.48	146702130	36807	71.95	4045	4045	3900	5260	2835	4050	3985.71	0.27	0	-1978	4126	4087	4041	4002	3956	4107	4022	507	1210	500	3070	5	1	101414285	4046	0.00	0.00	07	0.04	0.00	0.00	4580	20240719	-12.88	3450	20231130	15.65	4580	-12.88	20240719	3760	6.12	20241112	4580	-12.88	20240719	3760	6.12	20241112	0.00	N	432320	500	507 억		277639	N	N	3518	N	00	N
142	20241205	121156	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3985	-65	5	-1.60	139109625	34903	68.23	4045	4045	3900	5260	2835	4050	3985.61	0.27	0	-1978	4126	4087	4041	4002	3956	4107	4022	507	1210	500	3070	5	1	101414285	4041	0.00	0.00	07	0.03	0.00	0.00	4580	20240719	-12.99	3450	20231130	15.51	4580	-12.99	20240719	3760	5.98	20241112	4580	-12.99	20240719	3760	5.98	20241112	0.00	N	432320	500	507 억		277639	N	N	3518	N	00	N
143	20241205	111154	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3990	-60	5	-1.48	110802685	27804	54.35	4045	4045	3900	5260	2835	4050	3985.13	0.27	0	-1978	4126	4087	4041	4002	3956	4107	4022	507	1210	500	3070	5	1	101414285	4046	0.00	0.00	07	0.03	0.00	0.00	4580	20240719	-12.88	3450	20231130	15.65	4580	-12.88	20240719	3760	6.12	20241112	4580	-12.88	20240719	3760	6.12	20241112	0.00	N	432320	500	507 억		277639	N	N	3518	N	00	N
144	20241205	101154	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3995	-55	5	-1.36	76151555	19124	37.38	4045	4045	3900	5260	2835	4050	3981.99	0.27	0	-1879	4126	4087	4041	4002	3956	4107	4022	507	1210	500	3070	5	1	101414285	4052	0.00	0.00	07	0.02	0.00	0.00	4580	20240719	-12.77	3450	20231130	15.80	4580	-12.77	20240719	3760	6.25	20241112	4580	-12.77	20240719	3760	6.25	20241112	0.00	N	432320	500	507 억		277639	N	N	3518	N	00	N
145	20241205	091201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4010	-40	5	-0.99	36281630	9133	17.85	4045	4045	3900	5260	2835	4050	3972.59	0.27	0	-394	4126	4087	4041	4002	3956	4107	4022	507	1210	500	3070	5	1	101414285	4067	0.00	0.00	07	0.01	0.00	0.00	4580	20240719	-12.45	3450	20231130	16.23	4580	-12.45	20240719	3760	6.65	20241112	4580	-12.45	20240719	3760	6.65	20241112	0.00	N	432320	500	507 억		277639	N	N	3518	N	00	N
146	20241204	161133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4050	-5	5	-0.12	205811155	51157	93.39	4040	4080	3995	5270	2840	4055	4023.12	0.28	0	-8853	4168	4111	4073	4016	3978	4092	3997	507	1215	500	3080	5	1	101414285	4107	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-11.57	3450	20231130	17.39	4580	-11.57	20240719	3760	7.71	20241112	4580	-11.57	20240719	3760	7.71	20241112	0.00	N	432320	500	507 억		287185	N	N	3518	N	00	N
147	20241204	151136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4010	-45	5	-1.11	198579745	49364	90.12	4040	4080	3995	5270	2840	4055	4022.76	0.28	0	-8439	4168	4111	4073	4016	3978	4092	3997	507	1215	500	3080	5	1	101414285	4067	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-12.45	3450	20231130	16.23	4580	-12.45	20240719	3760	6.65	20241112	4580	-12.45	20240719	3760	6.65	20241112	0.00	N	432320	500	507 억		287185	N	N	22074	N	00	N
148	20241204	141138	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4005	-50	5	-1.23	181283140	45044	82.23	4040	4080	3995	5270	2840	4055	4024.58	0.28	0	-9109	4168	4111	4073	4016	3978	4092	3997	507	1215	500	3080	5	1	101414285	4062	0.00	0.00	07	0.04	0.00	0.00	4580	20240719	-12.55	3450	20231130	16.09	4580	-12.55	20240719	3760	6.52	20241112	4580	-12.55	20240719	3760	6.52	20241112	0.00	N	432320	500	507 억		287185	N	N	22074	N	00	N
149	20241204	131131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4005	-50	5	-1.23	165449580	41092	75.02	4040	4080	3995	5270	2840	4055	4026.32	0.28	0	-9129	4168	4111	4073	4016	3978	4092	3997	507	1215	500	3080	5	1	101414285	4062	0.00	0.00	07	0.04	0.00	0.00	4580	20240719	-12.55	3450	20231130	16.09	4580	-12.55	20240719	3760	6.52	20241112	4580	-12.55	20240719	3760	6.52	20241112	0.00	N	432320	500	507 억		287185	N	N	22074	N	00	N
150	20241204	121125	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4010	-45	5	-1.11	123058665	30494	55.67	4040	4080	4005	5270	2840	4055	4035.50	0.28	0	-9305	4168	4111	4073	4016	3978	4092	3997	507	1215	500	3080	5	1	101414285	4067	0.00	0.00	07	0.03	0.00	0.00	4580	20240719	-12.45	3450	20231130	16.23	4580	-12.45	20240719	3760	6.65	20241112	4580	-12.45	20240719	3760	6.65	20241112	0.00	N	432320	500	507 억		287185	N	N	22074	N	00	N
151	20241204	111113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4015	-40	5	-0.99	110587130	27384	49.99	4040	4080	4010	5270	2840	4055	4038.38	0.28	0	-9088	4168	4111	4073	4016	3978	4092	3997	507	1215	500	3080	5	1	101414285	4072	0.00	0.00	07	0.03	0.00	0.00	4580	20240719	-12.34	3450	20231130	16.38	4580	-12.34	20240719	3760	6.78	20241112	4580	-12.34	20240719	3760	6.78	20241112	0.00	N	432320	500	507 억		287185	N	N	22074	N	00	N
152	20241204	101115	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4050	-5	5	-0.12	94598610	23406	42.73	4040	4080	4010	5270	2840	4055	4041.64	0.28	0	-9032	4168	4111	4073	4016	3978	4092	3997	507	1215	500	3080	5	1	101414285	4107	0.00	0.00	07	0.02	0.00	0.00	4580	20240719	-11.57	3450	20231130	17.39	4580	-11.57	20240719	3760	7.71	20241112	4580	-11.57	20240719	3760	7.71	20241112	0.00	N	432320	500	507 억		287185	N	N	22074	N	00	N
153	20241204	091138	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4060	5	2	0.12	8023605	1986	3.63	4040	4080	4010	5270	2840	4055	4040.08	0.28	0	492	4168	4111	4073	4016	3978	4092	3997	507	1215	500	3080	5	1	101414285	4117	0.00	0.00	07	0.00	0.00	0.00	4580	20240719	-11.35	3450	20231130	17.68	4580	-11.35	20240719	3760	7.98	20241112	4580	-11.35	20240719	3760	7.98	20241112	0.00	N	432320	500	507 억		287185	N	N	22074	N	00	N
154	20241203	161222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4055	-40	5	-0.98	222196795	54760	158.88	4095	4130	4035	5320	2870	4095	4057.65	0.28	0	9976	4141	4117	4076	4052	4011	4130	4065	507	1225	500	3110	5	1	101414285	4112	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-11.46	3450	20231130	17.54	4580	-11.46	20240719	3760	7.85	20241112	4580	-11.46	20240719	3760	7.85	20241112	0.00	N	432320	500	507 억		283136	N	N	22074	N	00	N
155	20241203	151312	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4055	-40	5	-0.98	217436030	53585	155.47	4095	4130	4035	5320	2870	4095	4057.78	0.28	0	10072	4141	4117	4076	4052	4011	4130	4065	507	1225	500	3110	5	1	101414285	4112	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-11.46	3450	20231130	17.54	4580	-11.46	20240719	3760	7.85	20241112	4580	-11.46	20240719	3760	7.85	20241112	0.00	N	432320	500	507 억		283136	N	N	3037	N	00	N
156	20241203	141246	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4050	-45	5	-1.10	196372510	48388	140.39	4095	4130	4035	5320	2870	4095	4058.29	0.28	0	9436	4141	4117	4076	4052	4011	4130	4065	507	1225	500	3110	5	1	101414285	4107	0.00	0.00	07	0.05	0.00	0.00	4580	20240719	-11.57	3450	20231130	17.39	4580	-11.57	20240719	3760	7.71	20241112	4580	-11.57	20240719	3760	7.71	20241112	0.00	N	432320	500	507 억		283136	N	N	3037	N	00	N
157	20241203	131244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4060	-35	5	-0.85	169964400	41867	121.47	4095	4130	4035	5320	2870	4095	4059.63	0.28	0	9456	4141	4117	4076	4052	4011	4130	4065	507	1225	500	3110	5	1	101414285	4117	0.00	0.00	07	0.04	0.00	0.00	4580	20240719	-11.35	3450	20231130	17.68	4580	-11.35	20240719	3760	7.98	20241112	4580	-11.35	20240719	3760	7.98	20241112	0.00	N	432320	500	507 억		283136	N	N	3037	N	00	N
158	20241203	121306	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4055	-40	5	-0.98	107447405	26505	76.90	4095	4095	4035	5320	2870	4095	4053.85	0.28	0	7789	4141	4117	4076	4052	4011	4130	4065	507	1225	500	3110	5	1	101414285	4112	0.00	0.00	07	0.03	0.00	0.00	4580	20240719	-11.46	3450	20231130	17.54	4580	-11.46	20240719	3760	7.85	20241112	4580	-11.46	20240719	3760	7.85	20241112	0.00	N	432320	500	507 억		283136	N	N	3037	N	00	N
159	20241203	111235	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4055	-40	5	-0.98	87049685	21484	62.33	4095	4095	4035	5320	2870	4095	4051.84	0.28	0	6804	4141	4117	4076	4052	4011	4130	4065	507	1225	500	3110	5	1	101414285	4112	0.00	0.00	07	0.02	0.00	0.00	4580	20240719	-11.46	3450	20231130	17.54	4580	-11.46	20240719	3760	7.85	20241112	4580	-11.46	20240719	3760	7.85	20241112	0.00	N	432320	500	507 억		283136	N	N	3037	N	00	N
160	20241203	101223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4045	-50	5	-1.22	46711065	11511	33.40	4095	4095	4035	5320	2870	4095	4057.95	0.28	0	4773	4141	4117	4076	4052	4011	4130	4065	507	1225	500	3110	5	1	101414285	4102	0.00	0.00	07	0.01	0.00	0.00	4580	20240719	-11.68	3450	20231130	17.25	4580	-11.68	20240719	3760	7.58	20241112	4580	-11.68	20240719	3760	7.58	20241112	0.00	N	432320	500	507 억		283136	N	N	3037	N	00	N
161	20241203	091211	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4085	-10	5	-0.24	4006640	982	2.85	4095	4095	4055	5320	2870	4095	4080.08	0.28	0	452	4141	4117	4076	4052	4011	4130	4065	507	1225	500	3110	5	1	101414285	4143	0.00	0.00	07	0.00	0.00	0.00	4580	20240719	-10.81	3450	20231130	18.41	4580	-10.81	20240719	3760	8.64	20241112	4580	-10.81	20240719	3760	8.64	20241112	0.00	N	432320	500	507 억		283136	N	N	3037	N	00	N
162	20241202	161153	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4095	50	2	1.24	140645970	34466	53.58	4090	4100	4035	5250	2835	4045	4080.72	0.29	0	-7121	4208	4126	4063	3981	3918	4095	3950	507	1205	500	3070	5	1	101414285	4153	0.00	0.00	07	0.03	0.00	0.00	4580	20240719	-10.59	3450	20231130	18.70	4580	-10.59	20240719	3760	8.91	20241112	4580	-10.59	20240719	3760	8.91	20241112	0.00	N	432320	500	507 억		289545	N	N	3037	N	00	N
163	20241202	151406	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4100	55	2	1.36	125579115	30786	47.86	4090	4100	4035	5250	2835	4045	4079.10	0.29	0	-6829	4208	4126	4063	3981	3918	4095	3950	507	1205	500	3070	5	1	101414285	4158	0.00	0.00	07	0.03	0.00	0.00	4580	20240719	-10.48	3450	20231130	18.84	4580	-10.48	20240719	3760	9.04	20241112	4580	-10.48	20240719	3760	9.04	20241112	0.00	N	432320	500	507 억		289545	N	N	31802	N	00	N
164	20241202	141300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4090	45	2	1.11	109561580	26872	41.78	4090	4100	4035	5250	2835	4045	4077.17	0.29	0	-6848	4208	4126	4063	3981	3918	4095	3950	507	1205	500	3070	5	1	101414285	4148	0.00	0.00	07	0.03	0.00	0.00	4580	20240719	-10.70	3450	20231130	18.55	4580	-10.70	20240719	3760	8.78	20241112	4580	-10.70	20240719	3760	8.78	20241112	0.00	N	432320	500	507 억		289545	N	N	31802	N	00	N
165	20241202	131207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4090	45	2	1.11	99872850	24503	38.09	4090	4100	4035	5250	2835	4045	4075.94	0.29	0	-6874	4208	4126	4063	3981	3918	4095	3950	507	1205	500	3070	5	1	101414285	4148	0.00	0.00	07	0.02	0.00	0.00	4580	20240719	-10.70	3450	20231130	18.55	4580	-10.70	20240719	3760	8.78	20241112	4580	-10.70	20240719	3760	8.78	20241112	0.00	N	432320	500	507 억		289545	N	N	31802	N	00	N
166	20241202	121237	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4095	50	2	1.24	90050465	22102	34.36	4090	4100	4035	5250	2835	4045	4074.31	0.29	0	-6868	4208	4126	4063	3981	3918	4095	3950	507	1205	500	3070	5	1	101414285	4153	0.00	0.00	07	0.02	0.00	0.00	4580	20240719	-10.59	3450	20231130	18.70	4580	-10.59	20240719	3760	8.91	20241112	4580	-10.59	20240719	3760	8.91	20241112	0.00	N	432320	500	507 억		289545	N	N	31802	N	00	N
167	20241202	111134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4095	50	2	1.24	84874075	20836	32.39	4090	4100	4035	5250	2835	4045	4073.43	0.29	0	-7168	4208	4126	4063	3981	3918	4095	3950	507	1205	500	3070	5	1	101414285	4153	0.00	0.00	07	0.02	0.00	0.00	4580	20240719	-10.59	3450	20231130	18.70	4580	-10.59	20240719	3760	8.91	20241112	4580	-10.59	20240719	3760	8.91	20241112	0.00	N	432320	500	507 억		289545	N	N	31802	N	00	N
168	20241202	101145	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4060	15	2	0.37	20257960	5001	7.77	4090	4090	4035	5250	2835	4045	4050.78	0.29	0	-2963	4208	4126	4063	3981	3918	4095	3950	507	1205	500	3070	5	1	101414285	4117	0.00	0.00	07	0.00	0.00	0.00	4580	20240719	-11.35	3450	20231130	17.68	4580	-11.35	20240719	3760	7.98	20241112	4580	-11.35	20240719	3760	7.98	20241112	0.00	N	432320	500	507 억		289545	N	N	31802	N	00	N
169	20241202	091139	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4035	-10	5	-0.25	6550330	1617	2.51	4090	4090	4035	5250	2835	4045	4050.92	0.29	0	-1400	4208	4126	4063	3981	3918	4095	3950	507	1205	500	3070	5	1	101414285	4092	0.00	0.00	07	0.00	0.00	0.00	4580	20240719	-11.90	3450	20231130	16.96	4580	-11.90	20240719	3760	7.31	20241112	4580	-11.90	20240719	3760	7.31	20241112	0.00	N	432320	500	507 억		289545	N	N	31802	N	00	N