KissMeData/357120/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	161255	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4085	5	2	0.12	149884465	36922	84.83	4080	4100	4040	5300	2860	4080	4059.48	1.36	-12609	-2309	4126	4102	4076	4052	4026	4115	4065	487	1220	500	3010	5	1	97335354	3976	0.00	0.00	11	0.04	0.00	0.00	5268	20240104	-22.46	3865	20241209	5.69	5268	-22.46	20240104	3865	5.69	20241209	5280	-22.63	20240104	3865	5.69	20241209	0.05	N	357120	500	486 억		1325194	N	N	151	N	00	N
3	20241231	151240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4085	5	2	0.12	149884465	36922	84.83	4080	4100	4040	5300	2860	4080	4059.48	1.36	-12609	-2309	4126	4102	4076	4052	4026	4115	4065	487	1220	500	3010	5	1	97335354	3976	0.00	0.00	11	0.04	0.00	0.00	5268	20240104	-22.46	3865	20241209	5.69	5268	-22.46	20240104	3865	5.69	20241209	5280	-22.63	20240104	3865	5.69	20241209	0.05	N	357120	500	486 억		1325194	N	N	151	N	00	N
4	20241231	141255	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4085	5	2	0.12	149884465	36922	84.83	4080	4100	4040	5300	2860	4080	4059.48	1.36	-12609	-2309	4126	4102	4076	4052	4026	4115	4065	487	1220	500	3010	5	1	97335354	3976	0.00	0.00	11	0.04	0.00	0.00	5268	20240104	-22.46	3865	20241209	5.69	5268	-22.46	20240104	3865	5.69	20241209	5280	-22.63	20240104	3865	5.69	20241209	0.05	N	357120	500	486 억		1325194	N	N	151	N	00	N
5	20241231	131255	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4085	5	2	0.12	149884465	36922	84.83	4080	4100	4040	5300	2860	4080	4059.48	1.36	-12609	-2309	4126	4102	4076	4052	4026	4115	4065	487	1220	500	3010	5	1	97335354	3976	0.00	0.00	11	0.04	0.00	0.00	5268	20240104	-22.46	3865	20241209	5.69	5268	-22.46	20240104	3865	5.69	20241209	5280	-22.63	20240104	3865	5.69	20241209	0.05	N	357120	500	486 억		1325194	N	N	151	N	00	N
6	20241231	121255	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4085	5	2	0.12	149884465	36922	84.83	4080	4100	4040	5300	2860	4080	4059.48	1.36	-12609	-2309	4126	4102	4076	4052	4026	4115	4065	487	1220	500	3010	5	1	97335354	3976	0.00	0.00	11	0.04	0.00	0.00	5268	20240104	-22.46	3865	20241209	5.69	5268	-22.46	20240104	3865	5.69	20241209	5280	-22.63	20240104	3865	5.69	20241209	0.05	N	357120	500	486 억		1325194	N	N	151	N	00	N
7	20241231	111253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4085	5	2	0.12	149884465	36922	84.83	4080	4100	4040	5300	2860	4080	4059.48	1.36	-12609	-2309	4126	4102	4076	4052	4026	4115	4065	487	1220	500	3010	5	1	97335354	3976	0.00	0.00	11	0.04	0.00	0.00	5268	20240104	-22.46	3865	20241209	5.69	5268	-22.46	20240104	3865	5.69	20241209	5280	-22.63	20240104	3865	5.69	20241209	0.05	N	357120	500	486 억		1325194	N	N	151	N	00	N
8	20241231	101247	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4085	5	2	0.12	149884465	36922	84.83	4080	4100	4040	5300	2860	4080	4059.48	1.36	-12609	-2309	4126	4102	4076	4052	4026	4115	4065	487	1220	500	3010	5	1	97335354	3976	0.00	0.00	11	0.04	0.00	0.00	5268	20240104	-22.46	3865	20241209	5.69	5268	-22.46	20240104	3865	5.69	20241209	5280	-22.63	20240104	3865	5.69	20241209	0.05	N	357120	500	486 억		1325194	N	N	151	N	00	N
9	20241231	091250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4085	5	2	0.12	149884465	36922	84.83	4080	4100	4040	5300	2860	4080	4059.48	1.36	-12609	-2309	4126	4102	4076	4052	4026	4115	4065	487	1220	500	3010	5	1	97335354	3976	0.00	0.00	11	0.04	0.00	0.00	5268	20240104	-22.46	3865	20241209	5.69	5268	-22.46	20240104	3865	5.69	20241209	5280	-22.63	20240104	3865	5.69	20241209	0.05	N	357120	500	486 억		1325194	N	N	151	N	00	N
10	20241230	161247	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4085	5	2	0.12	149851785	36914	84.81	4080	4100	4040	5300	2860	4080	4059.48	1.37	0	-2309	4126	4102	4076	4052	4026	4115	4065	487	1220	500	3010	5	1	97335354	3976	0.00	0.00	11	0.04	0.00	0.00	5268	20240104	-22.46	3865	20241209	5.69	5268	-22.46	20240104	3865	5.69	20241209	5280	-22.63	20240104	3865	5.69	20241209	0.05	N	357120	500	486 억		1337803	N	N	151	N	00	N
11	20241230	151250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4080	0	3	0.00	147876000	36430	83.70	4080	4100	4040	5300	2860	4080	4059.18	1.37	0	-2114	4126	4102	4076	4052	4026	4115	4065	487	1220	500	3010	5	1	97335354	3971	0.00	0.00	11	0.04	0.00	0.00	5268	20240104	-22.55	3865	20241209	5.56	5268	-22.55	20240104	3865	5.56	20241209	5280	-22.73	20240104	3865	5.56	20241209	0.05	N	357120	500	486 억		1337803	N	N	84	N	00	N
12	20241230	141250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4065	-15	5	-0.37	123007640	30314	69.65	4080	4100	4040	5300	2860	4080	4057.78	1.37	0	-2740	4126	4102	4076	4052	4026	4115	4065	487	1220	500	3010	5	1	97335354	3957	0.00	0.00	11	0.03	0.00	0.00	5268	20240104	-22.84	3865	20241209	5.17	5268	-22.84	20240104	3865	5.17	20241209	5280	-23.01	20240104	3865	5.17	20241209	0.05	N	357120	500	486 억		1337803	N	N	84	N	00	N
13	20241230	131251	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4070	-10	5	-0.25	101207395	24933	57.28	4080	4100	4040	5300	2860	4080	4059.17	1.37	0	-1823	4126	4102	4076	4052	4026	4115	4065	487	1220	500	3010	5	1	97335354	3962	0.00	0.00	11	0.03	0.00	0.00	5268	20240104	-22.74	3865	20241209	5.30	5268	-22.74	20240104	3865	5.30	20241209	5280	-22.92	20240104	3865	5.30	20241209	0.05	N	357120	500	486 억		1337803	N	N	84	N	00	N
14	20241230	121247	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4055	-25	5	-0.61	77061340	18980	43.61	4080	4100	4040	5300	2860	4080	4060.13	1.37	0	-773	4126	4102	4076	4052	4026	4115	4065	487	1220	500	3010	5	1	97335354	3947	0.00	0.00	11	0.02	0.00	0.00	5268	20240104	-23.03	3865	20241209	4.92	5268	-23.03	20240104	3865	4.92	20241209	5280	-23.20	20240104	3865	4.92	20241209	0.05	N	357120	500	486 억		1337803	N	N	84	N	00	N
15	20241230	111248	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4055	-25	5	-0.61	44785700	11026	25.33	4080	4100	4040	5300	2860	4080	4061.83	1.37	0	661	4126	4102	4076	4052	4026	4115	4065	487	1220	500	3010	5	1	97335354	3947	0.00	0.00	11	0.01	0.00	0.00	5268	20240104	-23.03	3865	20241209	4.92	5268	-23.03	20240104	3865	4.92	20241209	5280	-23.20	20240104	3865	4.92	20241209	0.05	N	357120	500	486 억		1337803	N	N	84	N	00	N
16	20241230	101248	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4060	-20	5	-0.49	16900510	4150	9.53	4080	4100	4050	5300	2860	4080	4072.41	1.37	0	-2099	4126	4102	4076	4052	4026	4115	4065	487	1220	500	3010	5	1	97335354	3952	0.00	0.00	11	0.00	0.00	0.00	5268	20240104	-22.93	3865	20241209	5.05	5268	-22.93	20240104	3865	5.05	20241209	5280	-23.11	20240104	3865	5.05	20241209	0.05	N	357120	500	486 억		1337803	N	N	84	N	00	N
17	20241230	091251	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4080	0	3	0.00	2401900	589	1.35	4080	4085	4060	5300	2860	4080	4077.93	1.37	0	-220	4126	4102	4076	4052	4026	4115	4065	487	1220	500	3010	5	1	97335354	3971	0.00	0.00	11	0.00	0.00	0.00	5268	20240104	-22.55	3865	20241209	5.56	5268	-22.55	20240104	3865	5.56	20241209	5280	-22.73	20240104	3865	5.56	20241209	0.05	N	357120	500	486 억		1337803	N	N	84	N	00	N
18	20241227	161244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4080	-10	5	-0.24	177568550	43525	66.54	4050	4100	4050	5310	2865	4090	4079.69	1.37	0	9846	4123	4106	4083	4066	4043	4115	4075	487	1220	500	3020	5	1	97335354	3971	0.00	0.00	11	0.04	0.00	0.00	5268	20240104	-22.55	3865	20241209	5.56	5268	-22.55	20240104	3865	5.56	20241209	5280	-22.73	20240104	3865	5.56	20241209	0.07	N	357120	500	486 억		1338072	N	N	84	N	00	N
19	20241227	151243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4080	-10	5	-0.24	161800290	39659	60.63	4050	4100	4050	5310	2865	4090	4079.79	1.37	0	8953	4123	4106	4083	4066	4043	4115	4075	487	1220	500	3020	5	1	97335354	3971	0.00	0.00	11	0.04	0.00	0.00	5268	20240104	-22.55	3865	20241209	5.56	5268	-22.55	20240104	3865	5.56	20241209	5280	-22.73	20240104	3865	5.56	20241209	0.07	N	357120	500	486 억		1338072	N	N	500	N	00	N
20	20241227	141245	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4090	0	3	0.00	125409240	30748	47.01	4050	4100	4050	5310	2865	4090	4078.61	1.37	0	6575	4123	4106	4083	4066	4043	4115	4075	487	1220	500	3020	5	1	97335354	3981	0.00	0.00	11	0.03	0.00	0.00	5268	20240104	-22.36	3865	20241209	5.82	5268	-22.36	20240104	3865	5.82	20241209	5280	-22.54	20240104	3865	5.82	20241209	0.07	N	357120	500	486 억		1338072	N	N	500	N	00	N
21	20241227	131242	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4090	0	3	0.00	112697380	27636	42.25	4050	4100	4050	5310	2865	4090	4077.92	1.37	0	7074	4123	4106	4083	4066	4043	4115	4075	487	1220	500	3020	5	1	97335354	3981	0.00	0.00	11	0.03	0.00	0.00	5268	20240104	-22.36	3865	20241209	5.82	5268	-22.36	20240104	3865	5.82	20241209	5280	-22.54	20240104	3865	5.82	20241209	0.07	N	357120	500	486 억		1338072	N	N	500	N	00	N
22	20241227	121244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4085	-5	5	-0.12	102156085	25055	38.30	4050	4100	4050	5310	2865	4090	4077.27	1.37	0	7196	4123	4106	4083	4066	4043	4115	4075	487	1220	500	3020	5	1	97335354	3976	0.00	0.00	11	0.03	0.00	0.00	5268	20240104	-22.46	3865	20241209	5.69	5268	-22.46	20240104	3865	5.69	20241209	5280	-22.63	20240104	3865	5.69	20241209	0.07	N	357120	500	486 억		1338072	N	N	500	N	00	N
23	20241227	111243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4080	-10	5	-0.24	85793470	21040	32.17	4050	4100	4050	5310	2865	4090	4077.64	1.37	0	5319	4123	4106	4083	4066	4043	4115	4075	487	1220	500	3020	5	1	97335354	3971	0.00	0.00	11	0.02	0.00	0.00	5268	20240104	-22.55	3865	20241209	5.56	5268	-22.55	20240104	3865	5.56	20241209	5280	-22.73	20240104	3865	5.56	20241209	0.07	N	357120	500	486 억		1338072	N	N	500	N	00	N
24	20241227	101242	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4085	-5	5	-0.12	44924565	11027	16.86	4050	4100	4050	5310	2865	4090	4074.05	1.37	0	3120	4123	4106	4083	4066	4043	4115	4075	487	1220	500	3020	5	1	97335354	3976	0.00	0.00	11	0.01	0.00	0.00	5268	20240104	-22.46	3865	20241209	5.69	5268	-22.46	20240104	3865	5.69	20241209	5280	-22.63	20240104	3865	5.69	20241209	0.07	N	357120	500	486 억		1338072	N	N	500	N	00	N
25	20241227	091248	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4075	-15	5	-0.37	4837580	1186	1.81	4050	4100	4050	5310	2865	4090	4078.90	1.37	0	-1160	4123	4106	4083	4066	4043	4115	4075	487	1220	500	3020	5	1	97335354	3966	0.00	0.00	11	0.00	0.00	0.00	5268	20240104	-22.65	3865	20241209	5.43	5268	-22.65	20240104	3865	5.43	20241209	5280	-22.82	20240104	3865	5.43	20241209	0.07	N	357120	500	486 억		1338072	N	N	500	N	00	N
26	20241226	161237	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4090	20	2	0.49	267007990	65410	66.88	4070	4100	4060	5290	2850	4070	4082.06	1.39	0	-19395	4106	4087	4056	4037	4006	4097	4047	487	1220	500	3010	5	1	97335354	3981	0.00	0.00	11	0.07	0.00	0.00	5268	20240104	-22.36	3865	20241209	5.82	5268	-22.36	20240104	3865	5.82	20241209	5280	-22.54	20240104	3865	5.82	20241209	0.07	N	357120	500	486 억		1354987	N	N	500	N	00	N
27	20241226	151234	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4090	20	2	0.49	247821155	60722	62.09	4070	4100	4060	5290	2850	4070	4081.24	1.39	0	-18860	4106	4087	4056	4037	4006	4097	4047	487	1220	500	3010	5	1	97335354	3981	0.00	0.00	11	0.06	0.00	0.00	5268	20240104	-22.36	3865	20241209	5.82	5268	-22.36	20240104	3865	5.82	20241209	5280	-22.54	20240104	3865	5.82	20241209	0.07	N	357120	500	486 억		1354987	N	N	267	N	00	N
28	20241226	141233	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4090	20	2	0.49	180259390	44196	45.19	4070	4100	4060	5290	2850	4070	4078.64	1.39	0	-11665	4106	4087	4056	4037	4006	4097	4047	487	1220	500	3010	5	1	97335354	3981	0.00	0.00	11	0.05	0.00	0.00	5268	20240104	-22.36	3865	20241209	5.82	5268	-22.36	20240104	3865	5.82	20241209	5280	-22.54	20240104	3865	5.82	20241209	0.07	N	357120	500	486 억		1354987	N	N	267	N	00	N
29	20241226	131234	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4085	15	2	0.37	127993910	31410	32.12	4070	4100	4060	5290	2850	4070	4074.94	1.39	0	-7362	4106	4087	4056	4037	4006	4097	4047	487	1220	500	3010	5	1	97335354	3976	0.00	0.00	11	0.03	0.00	0.00	5268	20240104	-22.46	3865	20241209	5.69	5268	-22.46	20240104	3865	5.69	20241209	5280	-22.63	20240104	3865	5.69	20241209	0.07	N	357120	500	486 억		1354987	N	N	267	N	00	N
30	20241226	121231	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4075	5	2	0.12	117030245	28723	29.37	4070	4100	4060	5290	2850	4070	4074.44	1.39	0	-6684	4106	4087	4056	4037	4006	4097	4047	487	1220	500	3010	5	1	97335354	3966	0.00	0.00	11	0.03	0.00	0.00	5268	20240104	-22.65	3865	20241209	5.43	5268	-22.65	20240104	3865	5.43	20241209	5280	-22.82	20240104	3865	5.43	20241209	0.07	N	357120	500	486 억		1354987	N	N	267	N	00	N
31	20241226	111230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4080	10	2	0.25	88787560	21797	22.29	4070	4100	4060	5290	2850	4070	4073.38	1.39	0	-4105	4106	4087	4056	4037	4006	4097	4047	487	1220	500	3010	5	1	97335354	3971	0.00	0.00	11	0.02	0.00	0.00	5268	20240104	-22.55	3865	20241209	5.56	5268	-22.55	20240104	3865	5.56	20241209	5280	-22.73	20240104	3865	5.56	20241209	0.07	N	357120	500	486 억		1354987	N	N	267	N	00	N
32	20241226	101234	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4090	20	2	0.49	32957215	8088	8.27	4070	4100	4060	5290	2850	4070	4074.83	1.39	0	-2966	4106	4087	4056	4037	4006	4097	4047	487	1220	500	3010	5	1	97335354	3981	0.00	0.00	11	0.01	0.00	0.00	5268	20240104	-22.36	3865	20241209	5.82	5268	-22.36	20240104	3865	5.82	20241209	5280	-22.54	20240104	3865	5.82	20241209	0.07	N	357120	500	486 억		1354987	N	N	267	N	00	N
33	20241226	091232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4080	10	2	0.25	3331160	815	0.83	4070	4100	4070	5290	2850	4070	4087.31	1.39	0	-577	4106	4087	4056	4037	4006	4097	4047	487	1220	500	3010	5	1	97335354	3971	0.00	0.00	11	0.00	0.00	0.00	5268	20240104	-22.55	3865	20241209	5.56	5268	-22.55	20240104	3865	5.56	20241209	5280	-22.73	20240104	3865	5.56	20241209	0.07	N	357120	500	486 억		1354987	N	N	267	N	00	N
34	20241224	161232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4070	30	2	0.74	395995730	97760	100.83	4040	4075	4025	5250	2830	4040	4050.52	1.39	0	14424	4096	4067	4031	4002	3966	4082	4017	487	1210	500	2980	5	1	97335354	3962	0.00	0.00	11	0.10	0.00	0.00	5358	20231215	-24.04	3865	20241209	5.30	5268	-22.74	20240104	3865	5.30	20241209	5280	-22.92	20240104	3865	5.30	20241209	0.06	N	357120	500	486 억		1352320	N	N	267	N	00	N
35	20241224	151232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4065	25	2	0.62	378664380	93500	96.44	4040	4075	4025	5250	2830	4040	4049.94	1.39	0	13067	4096	4067	4031	4002	3966	4082	4017	487	1210	500	2980	5	1	97335354	3957	0.00	0.00	11	0.10	0.00	0.00	5358	20231215	-24.13	3865	20241209	5.17	5268	-22.84	20240104	3865	5.17	20241209	5280	-23.01	20240104	3865	5.17	20241209	0.06	N	357120	500	486 억		1352320	N	N	790	N	00	N
36	20241224	141229	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4055	15	2	0.37	300742595	74298	76.63	4040	4075	4025	5250	2830	4040	4047.84	1.39	0	11318	4096	4067	4031	4002	3966	4082	4017	487	1210	500	2980	5	1	97335354	3947	0.00	0.00	11	0.08	0.00	0.00	5358	20231215	-24.32	3865	20241209	4.92	5268	-23.03	20240104	3865	4.92	20241209	5280	-23.20	20240104	3865	4.92	20241209	0.06	N	357120	500	486 억		1352320	N	N	790	N	00	N
37	20241224	131230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4045	5	2	0.12	203481045	50324	51.91	4040	4075	4025	5250	2830	4040	4043.45	1.39	0	-2857	4096	4067	4031	4002	3966	4082	4017	487	1210	500	2980	5	1	97335354	3937	0.00	0.00	11	0.05	0.00	0.00	5358	20231215	-24.51	3865	20241209	4.66	5268	-23.22	20240104	3865	4.66	20241209	5280	-23.39	20240104	3865	4.66	20241209	0.06	N	357120	500	486 억		1352320	N	N	790	N	00	N
38	20241224	121232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4040	0	3	0.00	154478585	38211	39.41	4040	4075	4025	5250	2830	4040	4042.81	1.39	0	-1599	4096	4067	4031	4002	3966	4082	4017	487	1210	500	2980	5	1	97335354	3932	0.00	0.00	11	0.04	0.00	0.00	5358	20231215	-24.60	3865	20241209	4.53	5268	-23.31	20240104	3865	4.53	20241209	5280	-23.48	20240104	3865	4.53	20241209	0.06	N	357120	500	486 억		1352320	N	N	790	N	00	N
39	20241224	111232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4045	5	2	0.12	123853900	30645	31.61	4040	4075	4025	5250	2830	4040	4041.59	1.39	0	-705	4096	4067	4031	4002	3966	4082	4017	487	1210	500	2980	5	1	97335354	3937	0.00	0.00	11	0.03	0.00	0.00	5358	20231215	-24.51	3865	20241209	4.66	5268	-23.22	20240104	3865	4.66	20241209	5280	-23.39	20240104	3865	4.66	20241209	0.06	N	357120	500	486 억		1352320	N	N	790	N	00	N
40	20241224	101230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4030	-10	5	-0.25	59271450	14665	15.13	4040	4075	4025	5250	2830	4040	4041.75	1.39	0	-2161	4096	4067	4031	4002	3966	4082	4017	487	1210	500	2980	5	1	97335354	3923	0.00	0.00	11	0.02	0.00	0.00	5358	20231215	-24.79	3865	20241209	4.27	5268	-23.50	20240104	3865	4.27	20241209	5280	-23.67	20240104	3865	4.27	20241209	0.06	N	357120	500	486 억		1352320	N	N	790	N	00	N
41	20241224	091237	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4050	10	2	0.25	6260170	1548	1.60	4040	4070	4030	5250	2830	4040	4045.82	1.39	0	-631	4096	4067	4031	4002	3966	4082	4017	487	1210	500	2980	5	1	97335354	3942	0.00	0.00	11	0.00	0.00	0.00	5358	20231215	-24.41	3865	20241209	4.79	5268	-23.12	20240104	3865	4.79	20241209	5280	-23.30	20240104	3865	4.79	20241209	0.06	N	357120	500	486 억		1352320	N	N	790	N	00	N
42	20241223	161222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4040	45	2	1.13	390693620	96933	95.36	3995	4060	3995	5190	2800	3995	4030.55	1.38	0	-20922	4071	4032	4006	3967	3941	4020	3955	487	1195	500	2950	5	1	97335354	3932	0.00	0.00	11	0.10	0.00	0.00	5398	20231214	-25.16	3865	20241209	4.53	5268	-23.31	20240104	3865	4.53	20241209	5280	-23.48	20240104	3865	4.53	20241209	0.06	N	357120	500	486 억		1345061	N	N	790	N	00	N
43	20241223	151226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4015	20	2	0.50	366417040	90915	89.44	3995	4060	3995	5190	2800	3995	4030.33	1.38	0	-18125	4071	4032	4006	3967	3941	4020	3955	487	1195	500	2950	5	1	97335354	3908	0.00	0.00	11	0.09	0.00	0.00	5398	20231214	-25.62	3865	20241209	3.88	5268	-23.79	20240104	3865	3.88	20241209	5280	-23.96	20240104	3865	3.88	20241209	0.06	N	357120	500	486 억		1345061	N	N	2780	N	00	N
44	20241223	141222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4035	40	2	1.00	245075255	60742	59.76	3995	4060	3995	5190	2800	3995	4034.69	1.38	0	-12585	4071	4032	4006	3967	3941	4020	3955	487	1195	500	2950	5	1	97335354	3927	0.00	0.00	11	0.06	0.00	0.00	5398	20231214	-25.25	3865	20241209	4.40	5268	-23.41	20240104	3865	4.40	20241209	5280	-23.58	20240104	3865	4.40	20241209	0.06	N	357120	500	486 억		1345061	N	N	2780	N	00	N
45	20241223	131221	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4040	45	2	1.13	177354170	43946	43.23	3995	4060	3995	5190	2800	3995	4035.73	1.38	0	-6921	4071	4032	4006	3967	3941	4020	3955	487	1195	500	2950	5	1	97335354	3932	0.00	0.00	11	0.05	0.00	0.00	5398	20231214	-25.16	3865	20241209	4.53	5268	-23.31	20240104	3865	4.53	20241209	5280	-23.48	20240104	3865	4.53	20241209	0.06	N	357120	500	486 억		1345061	N	N	2780	N	00	N
46	20241223	121225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4040	45	2	1.13	146845145	36390	35.80	3995	4060	3995	5190	2800	3995	4035.32	1.38	0	-3502	4071	4032	4006	3967	3941	4020	3955	487	1195	500	2950	5	1	97335354	3932	0.00	0.00	11	0.04	0.00	0.00	5398	20231214	-25.16	3865	20241209	4.53	5268	-23.31	20240104	3865	4.53	20241209	5280	-23.48	20240104	3865	4.53	20241209	0.06	N	357120	500	486 억		1345061	N	N	2780	N	00	N
47	20241223	111220	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4040	45	2	1.13	120079305	29749	29.27	3995	4060	3995	5190	2800	3995	4036.41	1.38	0	-3863	4071	4032	4006	3967	3941	4020	3955	487	1195	500	2950	5	1	97335354	3932	0.00	0.00	11	0.03	0.00	0.00	5398	20231214	-25.16	3865	20241209	4.53	5268	-23.31	20240104	3865	4.53	20241209	5280	-23.48	20240104	3865	4.53	20241209	0.06	N	357120	500	486 억		1345061	N	N	2780	N	00	N
48	20241223	101214	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4060	65	2	1.63	98981380	24534	24.14	3995	4060	3995	5190	2800	3995	4034.46	1.38	0	-2332	4071	4032	4006	3967	3941	4020	3955	487	1195	500	2950	5	1	97335354	3952	0.00	0.00	11	0.03	0.00	0.00	5398	20231214	-24.79	3865	20241209	5.05	5268	-22.93	20240104	3865	5.05	20241209	5280	-23.11	20240104	3865	5.05	20241209	0.06	N	357120	500	486 억		1345061	N	N	2780	N	00	N
49	20241223	091219	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4040	45	2	1.13	26538110	6634	6.53	3995	4040	3995	5190	2800	3995	4000.32	1.38	0	-697	4071	4032	4006	3967	3941	4020	3955	487	1195	500	2950	5	1	97335354	3932	0.00	0.00	11	0.01	0.00	0.00	5398	20231214	-25.16	3865	20241209	4.53	5268	-23.31	20240104	3865	4.53	20241209	5280	-23.48	20240104	3865	4.53	20241209	0.06	N	357120	500	486 억		1345061	N	N	2780	N	00	N
50	20241220	161215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3995	-25	5	-0.62	407027500	101647	98.03	4020	4045	3980	5220	2815	4020	4004.32	1.40	0	-38593	4066	4042	4006	3982	3946	4055	3995	487	1200	500	2970	5	1	97335354	3889	0.00	0.00	11	0.10	0.00	0.00	5398	20231214	-25.99	3865	20241209	3.36	5268	-24.16	20240104	3865	3.36	20241209	5280	-24.34	20240104	3865	3.36	20241209	0.06	N	357120	500	486 억		1358556	N	N	2780	N	00	N
51	20241220	151218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4010	-10	5	-0.25	329563215	82259	79.33	4020	4045	3980	5220	2815	4020	4006.41	1.40	0	-21145	4066	4042	4006	3982	3946	4055	3995	487	1200	500	2970	5	1	97335354	3903	0.00	0.00	11	0.08	0.00	0.00	5398	20231214	-25.71	3865	20241209	3.75	5268	-23.88	20240104	3865	3.75	20241209	5280	-24.05	20240104	3865	3.75	20241209	0.06	N	357120	500	486 억		1358556	N	N	2047	N	00	N
52	20241220	141215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3995	-25	5	-0.62	294305990	73459	70.85	4020	4045	3980	5220	2815	4020	4006.40	1.40	0	-19616	4066	4042	4006	3982	3946	4055	3995	487	1200	500	2970	5	1	97335354	3889	0.00	0.00	11	0.08	0.00	0.00	5398	20231214	-25.99	3865	20241209	3.36	5268	-24.16	20240104	3865	3.36	20241209	5280	-24.34	20240104	3865	3.36	20241209	0.06	N	357120	500	486 억		1358556	N	N	2047	N	00	N
53	20241220	131214	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4020	0	3	0.00	168437905	41982	40.49	4020	4045	3990	5220	2815	4020	4012.15	1.40	0	-15672	4066	4042	4006	3982	3946	4055	3995	487	1200	500	2970	5	1	97335354	3913	0.00	0.00	11	0.04	0.00	0.00	5398	20231214	-25.53	3865	20241209	4.01	5268	-23.69	20240104	3865	4.01	20241209	5280	-23.86	20240104	3865	4.01	20241209	0.06	N	357120	500	486 억		1358556	N	N	2047	N	00	N
54	20241220	121213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4020	0	3	0.00	141123075	35183	33.93	4020	4045	3990	5220	2815	4020	4011.12	1.40	0	-10804	4066	4042	4006	3982	3946	4055	3995	487	1200	500	2970	5	1	97335354	3913	0.00	0.00	11	0.04	0.00	0.00	5398	20231214	-25.53	3865	20241209	4.01	5268	-23.69	20240104	3865	4.01	20241209	5280	-23.86	20240104	3865	4.01	20241209	0.06	N	357120	500	486 억		1358556	N	N	2047	N	00	N
55	20241220	111213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4015	-5	5	-0.12	93017210	23213	22.39	4020	4025	3990	5220	2815	4020	4007.12	1.40	0	-8774	4066	4042	4006	3982	3946	4055	3995	487	1200	500	2970	5	1	97335354	3908	0.00	0.00	11	0.02	0.00	0.00	5398	20231214	-25.62	3865	20241209	3.88	5268	-23.79	20240104	3865	3.88	20241209	5280	-23.96	20240104	3865	3.88	20241209	0.06	N	357120	500	486 억		1358556	N	N	2047	N	00	N
56	20241220	101214	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4000	-20	5	-0.50	65480615	16348	15.77	4020	4020	3990	5220	2815	4020	4005.42	1.40	0	-6871	4066	4042	4006	3982	3946	4055	3995	487	1200	500	2970	5	1	97335354	3893	0.00	0.00	11	0.02	0.00	0.00	5398	20231214	-25.90	3865	20241209	3.49	5268	-24.07	20240104	3865	3.49	20241209	5280	-24.24	20240104	3865	3.49	20241209	0.06	N	357120	500	486 억		1358556	N	N	2047	N	00	N
57	20241220	091216	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4015	-5	5	-0.12	14929095	3714	3.58	4020	4020	4015	5220	2815	4020	4019.68	1.40	0	-359	4066	4042	4006	3982	3946	4055	3995	487	1200	500	2970	5	1	97335354	3908	0.00	0.00	11	0.00	0.00	0.00	5398	20231214	-25.62	3865	20241209	3.88	5268	-23.79	20240104	3865	3.88	20241209	5280	-23.96	20240104	3865	3.88	20241209	0.06	N	357120	500	486 억		1358556	N	N	2047	N	00	N
58	20241219	161210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4020	-5	5	-0.12	415029360	103687	75.74	4000	4030	3970	5230	2820	4025	4002.70	1.41	0	-17071	4071	4047	4026	4002	3981	4047	4002	487	1205	500	2970	5	1	97335354	3913	0.00	0.00	11	0.11	0.00	0.00	5398	20231214	-25.53	3865	20241209	4.01	5268	-23.69	20240104	3865	4.01	20241209	5280	-23.86	20240104	3865	4.01	20241209	0.06	N	357120	500	486 억		1371970	N	N	2047	N	00	N
59	20241219	151209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4000	-25	5	-0.62	389938420	97437	71.18	4000	4030	3970	5230	2820	4025	4001.95	1.41	0	-16077	4071	4047	4026	4002	3981	4047	4002	487	1205	500	2970	5	1	97335354	3893	0.00	0.00	11	0.10	0.00	0.00	5398	20231214	-25.90	3865	20241209	3.49	5268	-24.07	20240104	3865	3.49	20241209	5280	-24.24	20240104	3865	3.49	20241209	0.06	N	357120	500	486 억		1371970	N	N	1568	N	00	N
60	20241219	141211	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4000	-25	5	-0.62	344894230	86168	62.94	4000	4030	3970	5230	2820	4025	4002.58	1.41	0	-16180	4071	4047	4026	4002	3981	4047	4002	487	1205	500	2970	5	1	97335354	3893	0.00	0.00	11	0.09	0.00	0.00	5398	20231214	-25.90	3865	20241209	3.49	5268	-24.07	20240104	3865	3.49	20241209	5280	-24.24	20240104	3865	3.49	20241209	0.06	N	357120	500	486 억		1371970	N	N	1568	N	00	N
61	20241219	131210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4010	-15	5	-0.37	302778485	75647	55.26	4000	4030	3970	5230	2820	4025	4002.52	1.41	0	-15453	4071	4047	4026	4002	3981	4047	4002	487	1205	500	2970	5	1	97335354	3903	0.00	0.00	11	0.08	0.00	0.00	5398	20231214	-25.71	3865	20241209	3.75	5268	-23.88	20240104	3865	3.75	20241209	5280	-24.05	20240104	3865	3.75	20241209	0.06	N	357120	500	486 억		1371970	N	N	1568	N	00	N
62	20241219	121212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4000	-25	5	-0.62	250384615	62566	45.70	4000	4030	3970	5230	2820	4025	4001.93	1.41	0	-14890	4071	4047	4026	4002	3981	4047	4002	487	1205	500	2970	5	1	97335354	3893	0.00	0.00	11	0.06	0.00	0.00	5398	20231214	-25.90	3865	20241209	3.49	5268	-24.07	20240104	3865	3.49	20241209	5280	-24.24	20240104	3865	3.49	20241209	0.06	N	357120	500	486 억		1371970	N	N	1568	N	00	N
63	20241219	111208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4010	-15	5	-0.37	181048515	45249	33.05	4000	4030	3970	5230	2820	4025	4001.16	1.41	0	-15342	4071	4047	4026	4002	3981	4047	4002	487	1205	500	2970	5	1	97335354	3903	0.00	0.00	11	0.05	0.00	0.00	5398	20231214	-25.71	3865	20241209	3.75	5268	-23.88	20240104	3865	3.75	20241209	5280	-24.05	20240104	3865	3.75	20241209	0.06	N	357120	500	486 억		1371970	N	N	1568	N	00	N
64	20241219	101202	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4000	-25	5	-0.62	118811710	29689	21.69	4000	4030	3970	5230	2820	4025	4001.88	1.41	0	-10589	4071	4047	4026	4002	3981	4047	4002	487	1205	500	2970	5	1	97335354	3893	0.00	0.00	11	0.03	0.00	0.00	5398	20231214	-25.90	3865	20241209	3.49	5268	-24.07	20240104	3865	3.49	20241209	5280	-24.24	20240104	3865	3.49	20241209	0.06	N	357120	500	486 억		1371970	N	N	1568	N	00	N
65	20241219	091212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4005	-20	5	-0.50	33218985	8305	6.07	4000	4025	3970	5230	2820	4025	3999.88	1.41	0	1102	4071	4047	4026	4002	3981	4047	4002	487	1205	500	2970	5	1	97335354	3898	0.00	0.00	11	0.01	0.00	0.00	5398	20231214	-25.81	3865	20241209	3.62	5268	-23.97	20240104	3865	3.62	20241209	5280	-24.15	20240104	3865	3.62	20241209	0.06	N	357120	500	486 억		1371970	N	N	1568	N	00	N
66	20241218	161206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4025	0	3	0.00	551529950	136895	115.36	4025	4050	4005	5230	2820	4025	4028.85	1.40	0	-30570	4128	4076	4033	3981	3938	4055	3960	487	1205	500	2970	5	1	97335354	3918	0.00	0.00	11	0.14	0.00	0.00	5398	20231214	-25.44	3865	20241209	4.14	5268	-23.60	20240104	3865	4.14	20241209	5280	-23.77	20240104	3865	4.14	20241209	0.06	N	357120	500	486 억		1366180	N	N	1568	N	00	N
67	20241218	151210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4040	15	2	0.37	517324430	128402	108.20	4025	4050	4005	5230	2820	4025	4028.94	1.40	0	-28934	4128	4076	4033	3981	3938	4055	3960	487	1205	500	2970	5	1	97335354	3932	0.00	0.00	11	0.13	0.00	0.00	5398	20231214	-25.16	3865	20241209	4.53	5268	-23.31	20240104	3865	4.53	20241209	5280	-23.48	20240104	3865	4.53	20241209	0.06	N	357120	500	486 억		1366180	N	N	1144	N	00	N
68	20241218	141205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4030	5	2	0.12	352878330	87689	73.89	4025	4050	4005	5230	2820	4025	4024.20	1.40	0	-26518	4128	4076	4033	3981	3938	4055	3960	487	1205	500	2970	5	1	97335354	3923	0.00	0.00	11	0.09	0.00	0.00	5398	20231214	-25.34	3865	20241209	4.27	5268	-23.50	20240104	3865	4.27	20241209	5280	-23.67	20240104	3865	4.27	20241209	0.06	N	357120	500	486 억		1366180	N	N	1144	N	00	N
69	20241218	131209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4020	-5	5	-0.12	275231375	68390	57.63	4025	4050	4005	5230	2820	4025	4024.44	1.40	0	-23023	4128	4076	4033	3981	3938	4055	3960	487	1205	500	2970	5	1	97335354	3913	0.00	0.00	11	0.07	0.00	0.00	5398	20231214	-25.53	3865	20241209	4.01	5268	-23.69	20240104	3865	4.01	20241209	5280	-23.86	20240104	3865	4.01	20241209	0.06	N	357120	500	486 억		1366180	N	N	1144	N	00	N
70	20241218	121201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4015	-10	5	-0.25	210553170	52306	44.08	4025	4050	4005	5230	2820	4025	4025.41	1.40	0	-18166	4128	4076	4033	3981	3938	4055	3960	487	1205	500	2970	5	1	97335354	3908	0.00	0.00	11	0.05	0.00	0.00	5398	20231214	-25.62	3865	20241209	3.88	5268	-23.79	20240104	3865	3.88	20241209	5280	-23.96	20240104	3865	3.88	20241209	0.06	N	357120	500	486 억		1366180	N	N	1144	N	00	N
71	20241218	111200	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4020	-5	5	-0.12	167757140	41667	35.11	4025	4050	4005	5230	2820	4025	4026.14	1.40	0	-12482	4128	4076	4033	3981	3938	4055	3960	487	1205	500	2970	5	1	97335354	3913	0.00	0.00	11	0.04	0.00	0.00	5398	20231214	-25.53	3865	20241209	4.01	5268	-23.69	20240104	3865	4.01	20241209	5280	-23.86	20240104	3865	4.01	20241209	0.06	N	357120	500	486 억		1366180	N	N	1144	N	00	N
72	20241218	101208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4015	-10	5	-0.25	72828430	18087	15.24	4025	4050	4010	5230	2820	4025	4026.56	1.40	0	-8024	4128	4076	4033	3981	3938	4055	3960	487	1205	500	2970	5	1	97335354	3908	0.00	0.00	11	0.02	0.00	0.00	5398	20231214	-25.62	3865	20241209	3.88	5268	-23.79	20240104	3865	3.88	20241209	5280	-23.96	20240104	3865	3.88	20241209	0.06	N	357120	500	486 억		1366180	N	N	1144	N	00	N
73	20241218	091212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4035	10	2	0.25	1827350	452	0.38	4025	4050	4025	5230	2820	4025	4042.81	1.40	0	-338	4128	4076	4033	3981	3938	4055	3960	487	1205	500	2970	5	1	97335354	3927	0.00	0.00	11	0.00	0.00	0.00	5398	20231214	-25.25	3865	20241209	4.40	5268	-23.41	20240104	3865	4.40	20241209	5280	-23.58	20240104	3865	4.40	20241209	0.06	N	357120	500	486 억		1366180	N	N	1144	N	00	N
74	20241217	161203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4025	-25	5	-0.62	476897385	118668	41.42	4085	4085	3990	5260	2835	4050	4018.75	1.40	0	-22247	4203	4126	4063	3986	3923	4095	3955	487	1210	500	2990	5	1	97335354	3918	0.00	0.00	11	0.12	0.00	0.00	5398	20231214	-25.44	3865	20241209	4.14	5268	-23.60	20240104	3865	4.14	20241209	5280	-23.77	20240104	3865	4.14	20241209	0.05	N	357120	500	486 억		1362911	N	N	1144	N	00	N
75	20241217	151208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4035	-15	5	-0.37	460745090	114659	40.02	4085	4085	3990	5260	2835	4050	4018.39	1.40	0	-21363	4203	4126	4063	3986	3923	4095	3955	487	1210	500	2990	5	1	97335354	3927	0.00	0.00	11	0.12	0.00	0.00	5398	20231214	-25.25	3865	20241209	4.40	5268	-23.41	20240104	3865	4.40	20241209	5280	-23.58	20240104	3865	4.40	20241209	0.05	N	357120	500	486 억		1362911	N	N	584	N	00	N
76	20241217	141159	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4045	-5	5	-0.12	362497490	90330	31.53	4085	4085	3990	5260	2835	4050	4013.04	1.40	0	-17884	4203	4126	4063	3986	3923	4095	3955	487	1210	500	2990	5	1	97335354	3937	0.00	0.00	11	0.09	0.00	0.00	5398	20231214	-25.06	3865	20241209	4.66	5268	-23.22	20240104	3865	4.66	20241209	5280	-23.39	20240104	3865	4.66	20241209	0.05	N	357120	500	486 억		1362911	N	N	584	N	00	N
77	20241217	131154	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4025	-25	5	-0.62	317354130	79121	27.61	4085	4085	3990	5260	2835	4050	4011.00	1.40	0	-13561	4203	4126	4063	3986	3923	4095	3955	487	1210	500	2990	5	1	97335354	3918	0.00	0.00	11	0.08	0.00	0.00	5398	20231214	-25.44	3865	20241209	4.14	5268	-23.60	20240104	3865	4.14	20241209	5280	-23.77	20240104	3865	4.14	20241209	0.05	N	357120	500	486 억		1362911	N	N	584	N	00	N
78	20241217	121123	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4005	-45	5	-1.11	256908715	64066	22.36	4085	4085	3990	5260	2835	4050	4010.06	1.40	0	-8013	4203	4126	4063	3986	3923	4095	3955	487	1210	500	2990	5	1	97335354	3898	0.00	0.00	11	0.07	0.00	0.00	5398	20231214	-25.81	3865	20241209	3.62	5268	-23.97	20240104	3865	3.62	20241209	5280	-24.15	20240104	3865	3.62	20241209	0.05	N	357120	500	486 억		1362911	N	N	584	N	00	N
79	20241217	111143	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3995	-55	5	-1.36	159942945	39826	13.90	4085	4085	3995	5260	2835	4050	4016.04	1.40	0	-6154	4203	4126	4063	3986	3923	4095	3955	487	1210	500	2990	5	1	97335354	3889	0.00	0.00	11	0.04	0.00	0.00	5398	20231214	-25.99	3865	20241209	3.36	5268	-24.16	20240104	3865	3.36	20241209	5280	-24.34	20240104	3865	3.36	20241209	0.05	N	357120	500	486 억		1362911	N	N	584	N	00	N
80	20241217	101149	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4005	-45	5	-1.11	75983095	18850	6.58	4085	4085	4005	5260	2835	4050	4030.93	1.40	0	-2668	4203	4126	4063	3986	3923	4095	3955	487	1210	500	2990	5	1	97335354	3898	0.00	0.00	11	0.02	0.00	0.00	5398	20231214	-25.81	3865	20241209	3.62	5268	-23.97	20240104	3865	3.62	20241209	5280	-24.15	20240104	3865	3.62	20241209	0.05	N	357120	500	486 억		1362911	N	N	584	N	00	N
81	20241217	091205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4060	10	2	0.25	8521305	2101	0.73	4085	4085	4055	5260	2835	4050	4055.83	1.40	0	-14	4203	4126	4063	3986	3923	4095	3955	487	1210	500	2990	5	1	97335354	3952	0.00	0.00	11	0.00	0.00	0.00	5398	20231214	-24.79	3865	20241209	5.05	5268	-22.93	20240104	3865	5.05	20241209	5280	-23.11	20240104	3865	5.05	20241209	0.05	N	357120	500	486 억		1362911	N	N	584	N	00	N
82	20241216	161155	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4050	-20	5	-0.49	1167398405	286516	182.65	4070	4140	4000	5290	2850	4070	4074.47	1.41	0	-24977	4210	4140	4080	4010	3950	4110	3980	487	1220	500	3010	5	1	97335354	3942	0.00	0.00	11	0.29	0.00	0.00	5398	20231214	-24.97	3865	20241209	4.79	5268	-23.12	20240104	3865	4.79	20241209	5280	-23.30	20240104	3865	4.79	20241209	0.04	N	357120	500	486 억		1370437	N	N	584	N	00	N
83	20241216	151205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4060	-10	5	-0.25	1143219845	280562	178.85	4070	4140	4000	5290	2850	4070	4074.75	1.41	0	-22665	4210	4140	4080	4010	3950	4110	3980	487	1220	500	3010	5	1	97335354	3952	0.00	0.00	11	0.29	0.00	0.00	5398	20231214	-24.79	3865	20241209	5.05	5268	-22.93	20240104	3865	5.05	20241209	5280	-23.11	20240104	3865	5.05	20241209	0.04	N	357120	500	486 억		1370437	N	N	1756	N	00	N
84	20241216	141203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4100	30	2	0.74	604601355	149059	95.02	4070	4140	4000	5290	2850	4070	4056.12	1.41	0	-21870	4210	4140	4080	4010	3950	4110	3980	487	1220	500	3010	5	1	97335354	3991	0.00	0.00	11	0.15	0.00	0.00	5398	20231214	-24.05	3865	20241209	6.08	5268	-22.17	20240104	3865	6.08	20241209	5280	-22.35	20240104	3865	6.08	20241209	0.04	N	357120	500	486 억		1370437	N	N	1756	N	00	N
85	20241216	131205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4065	-5	5	-0.12	536675635	132394	84.40	4070	4140	4000	5290	2850	4070	4053.63	1.41	0	-18841	4210	4140	4080	4010	3950	4110	3980	487	1220	500	3010	5	1	97335354	3957	0.00	0.00	11	0.14	0.00	0.00	5398	20231214	-24.69	3865	20241209	5.17	5268	-22.84	20240104	3865	5.17	20241209	5280	-23.01	20240104	3865	5.17	20241209	0.04	N	357120	500	486 억		1370437	N	N	1756	N	00	N
86	20241216	121203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4060	-10	5	-0.25	448095530	110632	70.53	4070	4140	4000	5290	2850	4070	4050.32	1.41	0	-16034	4210	4140	4080	4010	3950	4110	3980	487	1220	500	3010	5	1	97335354	3952	0.00	0.00	11	0.11	0.00	0.00	5398	20231214	-24.79	3865	20241209	5.05	5268	-22.93	20240104	3865	5.05	20241209	5280	-23.11	20240104	3865	5.05	20241209	0.04	N	357120	500	486 억		1370437	N	N	1756	N	00	N
87	20241216	111202	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4050	-20	5	-0.49	373951645	92395	58.90	4070	4140	4000	5290	2850	4070	4047.31	1.41	0	-12503	4210	4140	4080	4010	3950	4110	3980	487	1220	500	3010	5	1	97335354	3942	0.00	0.00	11	0.09	0.00	0.00	5398	20231214	-24.97	3865	20241209	4.79	5268	-23.12	20240104	3865	4.79	20241209	5280	-23.30	20240104	3865	4.79	20241209	0.04	N	357120	500	486 억		1370437	N	N	1756	N	00	N
88	20241216	101204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4015	-55	5	-1.35	252094065	62202	39.65	4070	4140	4015	5290	2850	4070	4052.83	1.41	0	-11320	4210	4140	4080	4010	3950	4110	3980	487	1220	500	3010	5	1	97335354	3908	0.00	0.00	11	0.06	0.00	0.00	5398	20231214	-25.62	3865	20241209	3.88	5268	-23.79	20240104	3865	3.88	20241209	5280	-23.96	20240104	3865	3.88	20241209	0.04	N	357120	500	486 억		1370437	N	N	1756	N	00	N
89	20241216	091204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4065	-5	5	-0.12	9002385	2218	1.41	4070	4070	4045	5290	2850	4070	4058.78	1.41	0	-259	4210	4140	4080	4010	3950	4110	3980	487	1220	500	3010	5	1	97335354	3957	0.00	0.00	11	0.00	0.00	0.00	5398	20231214	-24.69	3865	20241209	5.17	5268	-22.84	20240104	3865	5.17	20241209	5280	-23.01	20240104	3865	5.17	20241209	0.04	N	357120	500	486 억		1370437	N	N	1756	N	00	N
90	20241213	161155	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4070	-85	5	-2.05	634769760	156824	61.25	4150	4150	4020	5400	2910	4155	4047.59	1.45	0	-88102	4251	4202	4121	4072	3991	4227	4097	487	1245	500	3070	5	1	97335354	3962	0.00	0.00	11	0.16	0.00	0.00	5398	20231214	-24.60	3865	20241209	5.30	5268	-22.74	20240104	3865	5.30	20241209	5410	-24.77	20231214	3865	5.30	20241209	0.04	N	357120	500	486 억		1412812	N	N	1756	N	00	N
91	20241213	151201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4030	-125	5	-3.01	606768620	149914	58.55	4150	4150	4020	5400	2910	4155	4047.44	1.45	0	-85302	4251	4202	4121	4072	3991	4227	4097	487	1245	500	3070	5	1	97335354	3923	0.00	0.00	11	0.15	0.00	0.00	5398	20231214	-25.34	3865	20241209	4.27	5268	-23.50	20240104	3865	4.27	20241209	5410	-25.51	20231214	3865	4.27	20241209	0.04	N	357120	500	486 억		1412812	N	N	9972	N	00	N
92	20241213	141201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4025	-130	5	-3.13	534861010	132057	51.57	4150	4150	4020	5400	2910	4155	4050.23	1.45	0	-78174	4251	4202	4121	4072	3991	4227	4097	487	1245	500	3070	5	1	97335354	3918	0.00	0.00	11	0.14	0.00	0.00	5398	20231214	-25.44	3865	20241209	4.14	5268	-23.60	20240104	3865	4.14	20241209	5410	-25.60	20231214	3865	4.14	20241209	0.04	N	357120	500	486 억		1412812	N	N	9972	N	00	N
93	20241213	131201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4020	-135	5	-3.25	458986665	113236	44.22	4150	4150	4020	5400	2910	4155	4053.36	1.45	0	-68945	4251	4202	4121	4072	3991	4227	4097	487	1245	500	3070	5	1	97335354	3913	0.00	0.00	11	0.12	0.00	0.00	5398	20231214	-25.53	3865	20241209	4.01	5268	-23.69	20240104	3865	4.01	20241209	5410	-25.69	20231214	3865	4.01	20241209	0.04	N	357120	500	486 억		1412812	N	N	9972	N	00	N
94	20241213	121201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4025	-130	5	-3.13	387709240	95533	37.31	4150	4150	4020	5400	2910	4155	4058.38	1.45	0	-60533	4251	4202	4121	4072	3991	4227	4097	487	1245	500	3070	5	1	97335354	3918	0.00	0.00	11	0.10	0.00	0.00	5398	20231214	-25.44	3865	20241209	4.14	5268	-23.60	20240104	3865	4.14	20241209	5410	-25.60	20231214	3865	4.14	20241209	0.04	N	357120	500	486 억		1412812	N	N	9972	N	00	N
95	20241213	111158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4035	-120	5	-2.89	320725145	78893	30.81	4150	4150	4030	5400	2910	4155	4065.32	1.45	0	-49065	4251	4202	4121	4072	3991	4227	4097	487	1245	500	3070	5	1	97335354	3927	0.00	0.00	11	0.08	0.00	0.00	5398	20231214	-25.25	3865	20241209	4.40	5268	-23.41	20240104	3865	4.40	20241209	5410	-25.42	20231214	3865	4.40	20241209	0.04	N	357120	500	486 억		1412812	N	N	9972	N	00	N
96	20241213	101151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4055	-100	5	-2.41	154265305	37747	14.74	4150	4150	4055	5400	2910	4155	4086.82	1.45	0	-22326	4251	4202	4121	4072	3991	4227	4097	487	1245	500	3070	5	1	97335354	3947	0.00	0.00	11	0.04	0.00	0.00	5398	20231214	-24.88	3865	20241209	4.92	5268	-23.03	20240104	3865	4.92	20241209	5410	-25.05	20231214	3865	4.92	20241209	0.04	N	357120	500	486 억		1412812	N	N	9972	N	00	N
97	20241213	091153	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4120	-35	5	-0.84	6996950	1695	0.66	4150	4150	4120	5400	2910	4155	4127.99	1.45	0	-1288	4251	4202	4121	4072	3991	4227	4097	487	1245	500	3070	5	1	97335354	4010	0.00	0.00	11	0.00	0.00	0.00	5398	20231214	-23.68	3865	20241209	6.60	5268	-21.79	20240104	3865	6.60	20241209	5410	-23.84	20231214	3865	6.60	20241209	0.04	N	357120	500	486 억		1412812	N	N	9972	N	00	N
98	20241212	161159	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4155	60	2	1.47	1049583725	256056	391.62	4095	4170	4040	5320	2870	4095	4099.03	1.41	0	32055	4155	4125	4090	4060	4025	4127	4062	487	1225	500	3030	5	1	97335354	4044	0.00	0.00	11	0.26	0.00	0.00	5398	20231214	-23.03	3865	20241209	7.50	5268	-21.13	20240104	3865	7.50	20241209	5410	-23.20	20231214	3865	7.50	20241209	0.00	N	357120	500	486 억		1377220	N	N	9972	N	00	N
99	20241212	151152	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4100	5	2	0.12	982549925	239836	366.82	4095	4170	4040	5320	2870	4095	4096.76	1.41	0	38368	4155	4125	4090	4060	4025	4127	4062	487	1225	500	3030	5	1	97335354	3991	0.00	0.00	11	0.25	0.00	0.00	5398	20231214	-24.05	3865	20241209	6.08	5268	-22.17	20240104	3865	6.08	20241209	5410	-24.21	20231214	3865	6.08	20241209	0.00	N	357120	500	486 억		1377220	N	N	869	N	00	N
100	20241212	141150	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4065	-30	5	-0.73	814900465	198807	304.07	4095	4170	4040	5320	2870	4095	4098.95	1.41	0	21625	4155	4125	4090	4060	4025	4127	4062	487	1225	500	3030	5	1	97335354	3957	0.00	0.00	11	0.20	0.00	0.00	5398	20231214	-24.69	3865	20241209	5.17	5268	-22.84	20240104	3865	5.17	20241209	5410	-24.86	20231214	3865	5.17	20241209	0.00	N	357120	500	486 억		1377220	N	N	869	N	00	N
101	20241212	131139	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4070	-25	5	-0.61	682899145	166288	254.33	4095	4170	4050	5320	2870	4095	4106.73	1.41	0	9786	4155	4125	4090	4060	4025	4127	4062	487	1225	500	3030	5	1	97335354	3962	0.00	0.00	11	0.17	0.00	0.00	5398	20231214	-24.60	3865	20241209	5.30	5268	-22.74	20240104	3865	5.30	20241209	5410	-24.77	20231214	3865	5.30	20241209	0.00	N	357120	500	486 억		1377220	N	N	869	N	00	N
102	20241212	121133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4090	-5	5	-0.12	559527825	135972	207.96	4095	4170	4080	5320	2870	4095	4115.02	1.41	0	5410	4155	4125	4090	4060	4025	4127	4062	487	1225	500	3030	5	1	97335354	3981	0.00	0.00	11	0.14	0.00	0.00	5398	20231214	-24.23	3865	20241209	5.82	5268	-22.36	20240104	3865	5.82	20241209	5410	-24.40	20231214	3865	5.82	20241209	0.00	N	357120	500	486 억		1377220	N	N	869	N	00	N
103	20241212	111143	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4140	45	2	1.10	385523010	93543	143.07	4095	4170	4080	5320	2870	4095	4121.35	1.41	0	-4	4155	4125	4090	4060	4025	4127	4062	487	1225	500	3030	5	1	97335354	4030	0.00	0.00	11	0.10	0.00	0.00	5398	20231214	-23.30	3865	20241209	7.12	5268	-21.41	20240104	3865	7.12	20241209	5410	-23.48	20231214	3865	7.12	20241209	0.00	N	357120	500	486 억		1377220	N	N	869	N	00	N
104	20241212	101141	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4150	55	2	1.34	278152450	67679	103.51	4095	4150	4080	5320	2870	4095	4109.88	1.41	0	543	4155	4125	4090	4060	4025	4127	4062	487	1225	500	3030	5	1	97335354	4039	0.00	0.00	11	0.07	0.00	0.00	5398	20231214	-23.12	3865	20241209	7.37	5268	-21.22	20240104	3865	7.37	20241209	5410	-23.29	20231214	3865	7.37	20241209	0.00	N	357120	500	486 억		1377220	N	N	869	N	00	N
105	20241212	091152	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4110	15	2	0.37	226584850	55205	84.43	4095	4120	4080	5320	2870	4095	4104.43	1.41	0	4009	4155	4125	4090	4060	4025	4127	4062	487	1225	500	3030	5	1	97335354	4000	0.00	0.00	11	0.06	0.00	0.00	5398	20231214	-23.86	3865	20241209	6.34	5268	-21.98	20240104	3865	6.34	20241209	5410	-24.03	20231214	3865	6.34	20241209	0.00	N	357120	500	486 억		1377220	N	N	869	N	00	N
106	20241211	161145	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4095	5	2	0.12	266810880	65373	35.43	4095	4120	4055	5310	2865	4090	4081.36	1.43	0	-13050	4216	4152	4026	3962	3836	4185	3995	487	1220	500	3020	5	1	97335354	3986	0.00	0.00	11	0.07	0.00	0.00	5398	20231214	-24.14	3865	20241209	5.95	5268	-22.27	20240104	3865	5.95	20241209	5410	-24.31	20231214	3865	5.95	20241209	0.00	N	357120	500	486 억		1391636	N	N	869	N	00	N
107	20241211	151108	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4100	10	2	0.24	262230475	64255	34.82	4095	4120	4055	5310	2865	4090	4081.09	1.43	0	-13149	4216	4152	4026	3962	3836	4185	3995	487	1220	500	3020	5	1	97335354	3991	0.00	0.00	11	0.07	0.00	0.00	5398	20231214	-24.05	3865	20241209	6.08	5268	-22.17	20240104	3865	6.08	20241209	5410	-24.21	20231214	3865	6.08	20241209	0.00	N	357120	500	486 억		1391636	N	N	1186	N	00	N
108	20241211	141153	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4065	-25	5	-0.61	185263325	45398	24.60	4095	4120	4055	5310	2865	4090	4080.87	1.43	0	-10989	4216	4152	4026	3962	3836	4185	3995	487	1220	500	3020	5	1	97335354	3957	0.00	0.00	11	0.05	0.00	0.00	5398	20231214	-24.69	3865	20241209	5.17	5268	-22.84	20240104	3865	5.17	20241209	5410	-24.86	20231214	3865	5.17	20241209	0.00	N	357120	500	486 억		1391636	N	N	1186	N	00	N
109	20241211	131155	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4075	-15	5	-0.37	140882620	34484	18.69	4095	4120	4055	5310	2865	4090	4085.45	1.43	0	-7865	4216	4152	4026	3962	3836	4185	3995	487	1220	500	3020	5	1	97335354	3966	0.00	0.00	11	0.04	0.00	0.00	5398	20231214	-24.51	3865	20241209	5.43	5268	-22.65	20240104	3865	5.43	20241209	5410	-24.68	20231214	3865	5.43	20241209	0.00	N	357120	500	486 억		1391636	N	N	1186	N	00	N
110	20241211	121156	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4090	0	3	0.00	123883405	30318	16.43	4095	4120	4055	5310	2865	4090	4086.13	1.43	0	-6562	4216	4152	4026	3962	3836	4185	3995	487	1220	500	3020	5	1	97335354	3981	0.00	0.00	11	0.03	0.00	0.00	5398	20231214	-24.23	3865	20241209	5.82	5268	-22.36	20240104	3865	5.82	20241209	5410	-24.40	20231214	3865	5.82	20241209	0.00	N	357120	500	486 억		1391636	N	N	1186	N	00	N
111	20241211	111151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4075	-15	5	-0.37	107925465	26415	14.31	4095	4120	4055	5310	2865	4090	4085.76	1.43	0	-4850	4216	4152	4026	3962	3836	4185	3995	487	1220	500	3020	5	1	97335354	3966	0.00	0.00	11	0.03	0.00	0.00	5398	20231214	-24.51	3865	20241209	5.43	5268	-22.65	20240104	3865	5.43	20241209	5410	-24.68	20231214	3865	5.43	20241209	0.00	N	357120	500	486 억		1391636	N	N	1186	N	00	N
112	20241211	101152	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4075	-15	5	-0.37	53192430	13008	7.05	4095	4120	4055	5310	2865	4090	4089.21	1.43	0	-2135	4216	4152	4026	3962	3836	4185	3995	487	1220	500	3020	5	1	97335354	3966	0.00	0.00	11	0.01	0.00	0.00	5398	20231214	-24.51	3865	20241209	5.43	5268	-22.65	20240104	3865	5.43	20241209	5410	-24.68	20231214	3865	5.43	20241209	0.00	N	357120	500	486 억		1391636	N	N	1186	N	00	N
113	20241211	091158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4090	0	3	0.00	1725870	422	0.23	4095	4095	4060	5310	2865	4090	4089.74	1.43	0	63	4216	4152	4026	3962	3836	4185	3995	487	1220	500	3020	5	1	97335354	3981	0.00	0.00	11	0.00	0.00	0.00	5398	20231214	-24.23	3865	20241209	5.82	5268	-22.36	20240104	3865	5.82	20241209	5410	-24.40	20231214	3865	5.82	20241209	0.00	N	357120	500	486 억		1391636	N	N	1186	N	00	N
114	20241210	161142	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4090	185	2	4.74	743222585	184539	144.35	3905	4090	3900	5070	2735	3905	4027.46	1.45	0	-26408	4085	3995	3930	3840	3775	3962	3807	487	1165	500	2880	5	1	97335354	3981	0.00	0.00	11	0.19	0.00	0.00	5398	20231214	-24.23	3865	20241209	5.82	5268	-22.36	20240104	3865	5.82	20241209	5410	-24.40	20231214	3865	5.82	20241209	0.00	N	357120	500	486 억		1416022	N	N	1186	N	00	N
115	20241210	151144	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4050	145	2	3.71	695782350	172935	135.27	3905	4075	3900	5070	2735	3905	4023.37	1.45	0	-24185	4085	3995	3930	3840	3775	3962	3807	487	1165	500	2880	5	1	97335354	3942	0.00	0.00	11	0.18	0.00	0.00	5398	20231214	-24.97	3865	20241209	4.79	5268	-23.12	20240104	3865	4.79	20241209	5410	-25.14	20231214	3865	4.79	20241209	0.00	N	357120	500	486 억		1416022	N	N	2832	N	00	N
116	20241210	141143	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4025	120	2	3.07	670784280	166731	130.42	3905	4075	3900	5070	2735	3905	4023.15	1.45	0	-22082	4085	3995	3930	3840	3775	3962	3807	487	1165	500	2880	5	1	97335354	3918	0.00	0.00	11	0.17	0.00	0.00	5398	20231214	-25.44	3865	20241209	4.14	5268	-23.60	20240104	3865	4.14	20241209	5410	-25.60	20231214	3865	4.14	20241209	0.00	N	357120	500	486 억		1416022	N	N	2832	N	00	N
117	20241210	131146	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4045	140	2	3.59	636631120	158268	123.80	3905	4075	3900	5070	2735	3905	4022.49	1.45	0	-20406	4085	3995	3930	3840	3775	3962	3807	487	1165	500	2880	5	1	97335354	3937	0.00	0.00	11	0.16	0.00	0.00	5398	20231214	-25.06	3865	20241209	4.66	5268	-23.22	20240104	3865	4.66	20241209	5410	-25.23	20231214	3865	4.66	20241209	0.00	N	357120	500	486 억		1416022	N	N	2832	N	00	N
118	20241210	121143	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4065	160	2	4.10	567639475	141267	110.50	3905	4075	3900	5070	2735	3905	4018.20	1.45	0	-10861	4085	3995	3930	3840	3775	3962	3807	487	1165	500	2880	5	1	97335354	3957	0.00	0.00	11	0.15	0.00	0.00	5398	20231214	-24.69	3865	20241209	5.17	5268	-22.84	20240104	3865	5.17	20241209	5410	-24.86	20231214	3865	5.17	20241209	0.00	N	357120	500	486 억		1416022	N	N	2832	N	00	N
119	20241210	111143	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4030	125	2	3.20	480502290	119764	93.68	3905	4040	3900	5070	2735	3905	4012.08	1.45	0	-17454	4085	3995	3930	3840	3775	3962	3807	487	1165	500	2880	5	1	97335354	3923	0.00	0.00	11	0.12	0.00	0.00	5398	20231214	-25.34	3865	20241209	4.27	5268	-23.50	20240104	3865	4.27	20241209	5410	-25.51	20231214	3865	4.27	20241209	0.00	N	357120	500	486 억		1416022	N	N	2832	N	00	N
120	20241210	101145	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4040	135	2	3.46	179980990	45054	35.24	3905	4040	3900	5070	2735	3905	3994.78	1.45	0	11082	4085	3995	3930	3840	3775	3962	3807	487	1165	500	2880	5	1	97335354	3932	0.00	0.00	11	0.05	0.00	0.00	5398	20231214	-25.16	3865	20241209	4.53	5268	-23.31	20240104	3865	4.53	20241209	5410	-25.32	20231214	3865	4.53	20241209	0.00	N	357120	500	486 억		1416022	N	N	2832	N	00	N
121	20241210	091151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4015	110	2	2.82	52257800	13206	10.33	3905	4035	3900	5070	2735	3905	3957.13	1.45	0	1499	4085	3995	3930	3840	3775	3962	3807	487	1165	500	2880	5	1	97335354	3908	0.00	0.00	11	0.01	0.00	0.00	5398	20231214	-25.62	3865	20241209	3.88	5268	-23.79	20240104	3865	3.88	20241209	5410	-25.79	20231214	3865	3.88	20241209	0.00	N	357120	500	486 억		1416022	N	N	2832	N	00	N
122	20241209	161140	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3905	-130	5	-3.22	498436655	127211	62.84	4020	4020	3865	5240	2825	4035	3918.20	1.47	0	-13803	4175	4105	4045	3975	3915	4075	3945	487	1205	500	2980	5	1	97335354	3801	0.00	0.00	11	0.13	0.00	0.00	5398	20231214	-27.66	3865	20241209	1.03	5268	-25.87	20240104	3865	1.03	20241209	5410	-27.82	20231214	3865	1.03	20241209	0.01	N	357120	500	486 억		1429482	N	N	2829	N	00	N
123	20241209	151142	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3895	-140	5	-3.47	478065155	121990	60.26	4020	4020	3865	5240	2825	4035	3918.89	1.47	0	-13552	4175	4105	4045	3975	3915	4075	3945	487	1205	500	2980	5	1	97335354	3791	0.00	0.00	11	0.13	0.00	0.00	5398	20231214	-27.84	3865	20241209	0.78	5268	-26.06	20240104	3865	0.78	20241209	5410	-28.00	20231214	3865	0.78	20241209	0.01	N	357120	500	486 억		1429482	N	N	504	N	00	N
124	20241209	141141	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3935	-100	5	-2.48	299566505	76128	37.60	4020	4020	3870	5240	2825	4035	3935.04	1.47	0	-10652	4175	4105	4045	3975	3915	4075	3945	487	1205	500	2980	5	1	97335354	3830	0.00	0.00	11	0.08	0.00	0.00	5398	20231214	-27.10	3870	20241209	1.68	5268	-25.30	20240104	3870	1.68	20241209	5410	-27.26	20231214	3870	1.68	20241209	0.01	N	357120	500	486 억		1429482	N	N	504	N	00	N
125	20241209	131145	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3930	-105	5	-2.60	269591370	68503	33.84	4020	4020	3870	5240	2825	4035	3935.47	1.47	0	-8951	4175	4105	4045	3975	3915	4075	3945	487	1205	500	2980	5	1	97335354	3825	0.00	0.00	11	0.07	0.00	0.00	5398	20231214	-27.20	3870	20241209	1.55	5268	-25.40	20240104	3870	1.55	20241209	5410	-27.36	20231214	3870	1.55	20241209	0.01	N	357120	500	486 억		1429482	N	N	504	N	00	N
126	20241209	121141	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3950	-85	5	-2.11	245592180	62405	30.82	4020	4020	3870	5240	2825	4035	3935.46	1.47	0	-7722	4175	4105	4045	3975	3915	4075	3945	487	1205	500	2980	5	1	97335354	3845	0.00	0.00	11	0.06	0.00	0.00	5398	20231214	-26.82	3870	20241209	2.07	5268	-25.02	20240104	3870	2.07	20241209	5410	-26.99	20231214	3870	2.07	20241209	0.01	N	357120	500	486 억		1429482	N	N	504	N	00	N
127	20241209	111142	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3960	-75	5	-1.86	210637520	53549	26.45	4020	4020	3870	5240	2825	4035	3933.55	1.47	0	-8039	4175	4105	4045	3975	3915	4075	3945	487	1205	500	2980	5	1	97335354	3854	0.00	0.00	11	0.06	0.00	0.00	5398	20231214	-26.64	3870	20241209	2.33	5268	-24.83	20240104	3870	2.33	20241209	5410	-26.80	20231214	3870	2.33	20241209	0.01	N	357120	500	486 억		1429482	N	N	504	N	00	N
128	20241209	101138	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3930	-105	5	-2.60	178826610	45483	22.47	4020	4020	3870	5240	2825	4035	3931.72	1.47	0	-6512	4175	4105	4045	3975	3915	4075	3945	487	1205	500	2980	5	1	97335354	3825	0.00	0.00	11	0.05	0.00	0.00	5398	20231214	-27.20	3870	20241209	1.55	5268	-25.40	20240104	3870	1.55	20241209	5410	-27.36	20231214	3870	1.55	20241209	0.01	N	357120	500	486 억		1429482	N	N	504	N	00	N
129	20241209	091132	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3960	-75	5	-1.86	26164275	6571	3.25	4020	4020	3955	5240	2825	4035	3981.78	1.47	0	-1629	4175	4105	4045	3975	3915	4075	3945	487	1205	500	2980	5	1	97335354	3854	0.00	0.00	11	0.01	0.00	0.00	5398	20231214	-26.64	3955	20241209	0.13	5268	-24.83	20240104	3955	0.13	20241209	5410	-26.80	20231214	3955	0.13	20241209	0.01	N	357120	500	486 억		1429482	N	N	504	N	00	N
130	20241206	161131	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	4035	-45	5	-1.10	812188585	202450	151.77	4115	4115	3985	5300	2860	4080	4011.80	1.45	0	16598	4180	4130	4100	4050	4020	4115	4035	487	1220	500	3010	5	1	97335354	3927	0.00	0.00	11	0.21	0.00	0.00	5398	20231214	-25.25	3985	20241206	1.25	5268	-23.41	20240104	3985	1.25	20241206	5410	-25.42	20231214	3985	1.25	20241206	0.01	N	357120	500	486 억		1415230	N	N	489	N	00	N
131	20241206	151136	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	4025	-55	5	-1.35	751857010	187480	140.54	4115	4115	3985	5300	2860	4080	4010.33	1.45	0	18384	4180	4130	4100	4050	4020	4115	4035	487	1220	500	3010	5	1	97335354	3918	0.00	0.00	11	0.19	0.00	0.00	5398	20231214	-25.44	3985	20241206	1.00	5268	-23.60	20240104	3985	1.00	20241206	5410	-25.60	20231214	3985	1.00	20241206	0.01	N	357120	500	486 억		1415230	N	N	2805	N	00	N
132	20241206	141132	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	4000	-80	5	-1.96	651645035	162471	121.80	4115	4115	3985	5300	2860	4080	4010.84	1.45	0	11616	4180	4130	4100	4050	4020	4115	4035	487	1220	500	3010	5	1	97335354	3893	0.00	0.00	11	0.17	0.00	0.00	5398	20231214	-25.90	3985	20241206	0.38	5268	-24.07	20240104	3985	0.38	20241206	5410	-26.06	20231214	3985	0.38	20241206	0.01	N	357120	500	486 억		1415230	N	N	2805	N	00	N
133	20241206	131133	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3985	-95	5	-2.33	542868400	135221	101.37	4115	4115	3985	5300	2860	4080	4014.68	1.45	0	8705	4180	4130	4100	4050	4020	4115	4035	487	1220	500	3010	5	1	97335354	3879	0.00	0.00	11	0.14	0.00	0.00	5398	20231214	-26.18	3985	20241206	0.00	5268	-24.35	20240104	3985	0.00	20241206	5410	-26.34	20231214	3985	0.00	20241206	0.01	N	357120	500	486 억		1415230	N	N	2805	N	00	N
134	20241206	121125	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	4015	-65	5	-1.59	341379935	84830	63.59	4115	4115	4000	5300	2860	4080	4024.28	1.45	0	18064	4180	4130	4100	4050	4020	4115	4035	487	1220	500	3010	5	1	97335354	3908	0.00	0.00	11	0.09	0.00	0.00	5398	20231214	-25.62	4000	20241206	0.38	5268	-23.79	20240104	4000	0.38	20241206	5410	-25.79	20231214	4000	0.38	20241206	0.01	N	357120	500	486 억		1415230	N	N	2805	N	00	N
135	20241206	111123	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	4005	-75	5	-1.84	291854150	72473	54.33	4115	4115	4000	5300	2860	4080	4027.07	1.45	0	14183	4180	4130	4100	4050	4020	4115	4035	487	1220	500	3010	5	1	97335354	3898	0.00	0.00	11	0.07	0.00	0.00	5398	20231214	-25.81	4000	20241206	0.12	5268	-23.97	20240104	4000	0.12	20241206	5410	-25.97	20231214	4000	0.12	20241206	0.01	N	357120	500	486 억		1415230	N	N	2805	N	00	N
136	20241206	101123	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	4035	-45	5	-1.10	179577015	44475	33.34	4115	4115	4010	5300	2860	4080	4037.71	1.45	0	16095	4180	4130	4100	4050	4020	4115	4035	487	1220	500	3010	5	1	97335354	3927	0.00	0.00	11	0.05	0.00	0.00	5398	20231214	-25.25	4010	20241206	0.62	5268	-23.41	20240104	4010	0.62	20241206	5410	-25.42	20231214	4010	0.62	20241206	0.01	N	357120	500	486 억		1415230	N	N	2805	N	00	N
137	20241206	091133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4110	30	2	0.74	1472840	359	0.27	4115	4115	4100	5300	2860	4080	4102.62	1.45	0	-48	4180	4130	4100	4050	4020	4115	4035	487	1220	500	3010	5	1	97335354	4000	0.00	0.00	11	0.00	0.00	0.00	5398	20231214	-23.86	4070	20241205	0.98	5268	-21.98	20240104	4070	0.98	20241205	5410	-24.03	20231214	4070	0.98	20241205	0.01	N	357120	500	486 억		1415230	N	N	2805	N	00	N
138	20241205	161109	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	4080	-45	5	-1.09	545724800	133300	111.60	4125	4150	4070	5360	2890	4125	4093.96	1.47	0	-11434	4245	4185	4145	4085	4045	4165	4065	487	1235	500	3050	5	1	97335354	3971	0.00	0.00	11	0.14	0.00	0.00	5408	20231128	-24.56	4070	20241205	0.25	5268	-22.55	20240104	4070	0.25	20241205	5410	-24.58	20231214	4070	0.25	20241205	0.01	N	357120	500	486 억		1428732	N	N	2805	N	00	N
139	20241205	151117	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	4080	-45	5	-1.09	518109990	126531	105.94	4125	4150	4070	5360	2890	4125	4094.73	1.47	0	-11381	4245	4185	4145	4085	4045	4165	4065	487	1235	500	3050	5	1	97335354	3971	0.00	0.00	11	0.13	0.00	0.00	5408	20231128	-24.56	4070	20241205	0.25	5268	-22.55	20240104	4070	0.25	20241205	5410	-24.58	20231214	4070	0.25	20241205	0.01	N	357120	500	486 억		1428732	N	N	2618	N	00	N
140	20241205	141101	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	4085	-40	5	-0.97	431835450	105371	88.22	4125	4150	4075	5360	2890	4125	4098.24	1.47	0	-12379	4245	4185	4145	4085	4045	4165	4065	487	1235	500	3050	5	1	97335354	3976	0.00	0.00	11	0.11	0.00	0.00	5408	20231128	-24.46	4075	20241205	0.25	5268	-22.46	20240104	4075	0.25	20241205	5410	-24.49	20231214	4075	0.25	20241205	0.01	N	357120	500	486 억		1428732	N	N	2618	N	00	N
141	20241205	131113	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	4085	-40	5	-0.97	348724105	85004	71.17	4125	4150	4075	5360	2890	4125	4102.44	1.47	0	-10810	4245	4185	4145	4085	4045	4165	4065	487	1235	500	3050	5	1	97335354	3976	0.00	0.00	11	0.09	0.00	0.00	5408	20231128	-24.46	4075	20241205	0.25	5268	-22.46	20240104	4075	0.25	20241205	5410	-24.49	20231214	4075	0.25	20241205	0.01	N	357120	500	486 억		1428732	N	N	2618	N	00	N
142	20241205	121112	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	4090	-35	5	-0.85	305949235	74525	62.40	4125	4150	4075	5360	2890	4125	4105.32	1.47	0	-10670	4245	4185	4145	4085	4045	4165	4065	487	1235	500	3050	5	1	97335354	3981	0.00	0.00	11	0.08	0.00	0.00	5408	20231128	-24.37	4075	20241205	0.37	5268	-22.36	20240104	4075	0.37	20241205	5410	-24.40	20231214	4075	0.37	20241205	0.01	N	357120	500	486 억		1428732	N	N	2618	N	00	N
143	20241205	111110	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	4075	-50	5	-1.21	256122520	62331	52.19	4125	4150	4075	5360	2890	4125	4109.07	1.47	0	-7243	4245	4185	4145	4085	4045	4165	4065	487	1235	500	3050	5	1	97335354	3966	0.00	0.00	11	0.06	0.00	0.00	5408	20231128	-24.65	4075	20241205	0.00	5268	-22.65	20240104	4075	0.00	20241205	5410	-24.68	20231214	4075	0.00	20241205	0.01	N	357120	500	486 억		1428732	N	N	2618	N	00	N
144	20241205	101109	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	4130	5	2	0.12	97044500	23529	19.70	4125	4150	4105	5360	2890	4125	4124.46	1.47	0	-5999	4245	4185	4145	4085	4045	4165	4065	487	1235	500	3050	5	1	97335354	4020	0.00	0.00	11	0.02	0.00	0.00	5408	20231128	-23.63	4105	20241205	0.61	5268	-21.60	20240104	4105	0.61	20241205	5410	-23.66	20231214	4105	0.61	20241205	0.01	N	357120	500	486 억		1428732	N	N	2618	N	00	N
145	20241205	091116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4140	15	2	0.36	2936265	708	0.59	4125	4150	4125	5360	2890	4125	4147.27	1.47	0	-345	4245	4185	4145	4085	4045	4165	4065	487	1235	500	3050	5	1	97335354	4030	0.00	0.00	11	0.00	0.00	0.00	5408	20231128	-23.45	4105	20241204	0.85	5268	-21.41	20240104	4105	0.85	20241204	5410	-23.48	20231214	4105	0.85	20241204	0.01	N	357120	500	486 억		1428732	N	N	2618	N	00	N
146	20241204	161050	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	4125	-35	5	-0.84	493142490	119440	70.05	4160	4205	4105	5400	2915	4160	4128.80	1.47	0	-1951	4290	4225	4185	4120	4080	4205	4100	487	1240	500	3070	5	1	97335354	4015	0.00	0.00	11	0.12	0.00	0.00	5448	20231127	-24.28	4105	20241204	0.49	5268	-21.70	20240104	4105	0.49	20241204	5410	-23.75	20231214	4105	0.49	20241204	0.01	N	357120	500	486 억		1430881	N	N	2618	N	00	N
147	20241204	151053	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	4125	-35	5	-0.84	472494525	114433	67.12	4160	4205	4105	5400	2915	4160	4129.01	1.47	0	-1513	4290	4225	4185	4120	4080	4205	4100	487	1240	500	3070	5	1	97335354	4015	0.00	0.00	11	0.12	0.00	0.00	5448	20231127	-24.28	4105	20241204	0.49	5268	-21.70	20240104	4105	0.49	20241204	5410	-23.75	20231214	4105	0.49	20241204	0.01	N	357120	500	486 억		1430881	N	N	19145	N	00	N
148	20241204	141055	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	4120	-40	5	-0.96	381294310	92263	54.11	4160	4205	4110	5400	2915	4160	4132.69	1.47	0	1792	4290	4225	4185	4120	4080	4205	4100	487	1240	500	3070	5	1	97335354	4010	0.00	0.00	11	0.09	0.00	0.00	5448	20231127	-24.38	4110	20241204	0.24	5268	-21.79	20240104	4110	0.24	20241204	5410	-23.84	20231214	4110	0.24	20241204	0.01	N	357120	500	486 억		1430881	N	N	19145	N	00	N
149	20241204	131048	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	4120	-40	5	-0.96	338238095	81800	47.98	4160	4205	4110	5400	2915	4160	4134.94	1.47	0	1635	4290	4225	4185	4120	4080	4205	4100	487	1240	500	3070	5	1	97335354	4010	0.00	0.00	11	0.08	0.00	0.00	5448	20231127	-24.38	4110	20241204	0.24	5268	-21.79	20240104	4110	0.24	20241204	5410	-23.84	20231214	4110	0.24	20241204	0.01	N	357120	500	486 억		1430881	N	N	19145	N	00	N
150	20241204	121043	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4120	-40	5	-0.96	250622035	60506	35.49	4160	4205	4115	5400	2915	4160	4142.10	1.47	0	-4593	4290	4225	4185	4120	4080	4205	4100	487	1240	500	3070	5	1	97335354	4010	0.00	0.00	11	0.06	0.00	0.00	5448	20231127	-24.38	4110	20241115	0.24	5268	-21.79	20240104	4110	0.24	20241115	5410	-23.84	20231214	4110	0.24	20241115	0.01	N	357120	500	486 억		1430881	N	N	19145	N	00	N
151	20241204	111032	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4115	-45	5	-1.08	174751150	42090	24.69	4160	4205	4115	5400	2915	4160	4151.84	1.47	0	-6369	4290	4225	4185	4120	4080	4205	4100	487	1240	500	3070	5	1	97335354	4005	0.00	0.00	11	0.04	0.00	0.00	5448	20231127	-24.47	4110	20241115	0.12	5268	-21.89	20240104	4110	0.12	20241115	5410	-23.94	20231214	4110	0.12	20241115	0.01	N	357120	500	486 억		1430881	N	N	19145	N	00	N
152	20241204	101035	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4125	-35	5	-0.84	128173830	30789	18.06	4160	4205	4120	5400	2915	4160	4162.97	1.47	0	-5345	4290	4225	4185	4120	4080	4205	4100	487	1240	500	3070	5	1	97335354	4015	0.00	0.00	11	0.03	0.00	0.00	5448	20231127	-24.28	4110	20241115	0.36	5268	-21.70	20240104	4110	0.36	20241115	5410	-23.75	20231214	4110	0.36	20241115	0.01	N	357120	500	486 억		1430881	N	N	19145	N	00	N
153	20241204	091055	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4180	20	2	0.48	21397360	5147	3.02	4160	4190	4135	5400	2915	4160	4157.25	1.47	0	-577	4290	4225	4185	4120	4080	4205	4100	487	1240	500	3070	5	1	97335354	4069	0.00	0.00	11	0.01	0.00	0.00	5448	20231127	-23.27	4110	20241115	1.70	5268	-20.65	20240104	4110	1.70	20241115	5410	-22.74	20231214	4110	1.70	20241115	0.01	N	357120	500	486 억		1430881	N	N	19145	N	00	N
154	20241203	161140	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4160	-85	5	-2.00	712200910	170443	117.92	4250	4250	4145	5510	2975	4245	4178.53	1.49	0	4142	4345	4295	4255	4205	4165	4275	4185	487	1265	500	3140	5	1	97335354	4049	0.00	0.00	11	0.18	0.00	0.00	5488	20231124	-24.20	4110	20241115	1.22	5268	-21.03	20240104	4110	1.22	20241115	5410	-23.11	20231214	4110	1.22	20241115	0.01	N	357120	500	486 억		1452558	N	N	19145	N	00	N
155	20241203	151223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4160	-85	5	-2.00	704085555	168492	116.57	4250	4250	4145	5510	2975	4245	4178.75	1.49	0	4151	4345	4295	4255	4205	4165	4275	4185	487	1265	500	3140	5	1	97335354	4049	0.00	0.00	11	0.17	0.00	0.00	5488	20231124	-24.20	4110	20241115	1.22	5268	-21.03	20240104	4110	1.22	20241115	5410	-23.11	20231214	4110	1.22	20241115	0.01	N	357120	500	486 억		1452558	N	N	2839	N	00	N
156	20241203	141158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4155	-90	5	-2.12	571006150	136461	94.41	4250	4250	4145	5510	2975	4245	4184.39	1.49	0	4520	4345	4295	4255	4205	4165	4275	4185	487	1265	500	3140	5	1	97335354	4044	0.00	0.00	11	0.14	0.00	0.00	5488	20231124	-24.29	4110	20241115	1.09	5268	-21.13	20240104	4110	1.09	20241115	5410	-23.20	20231214	4110	1.09	20241115	0.01	N	357120	500	486 억		1452558	N	N	2839	N	00	N
157	20241203	131158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4160	-85	5	-2.00	472122800	112658	77.94	4250	4250	4155	5510	2975	4245	4190.76	1.49	0	3701	4345	4295	4255	4205	4165	4275	4185	487	1265	500	3140	5	1	97335354	4049	0.00	0.00	11	0.12	0.00	0.00	5488	20231124	-24.20	4110	20241115	1.22	5268	-21.03	20240104	4110	1.22	20241115	5410	-23.11	20231214	4110	1.22	20241115	0.01	N	357120	500	486 억		1452558	N	N	2839	N	00	N
158	20241203	121218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4170	-75	5	-1.77	392416040	93541	64.71	4250	4250	4155	5510	2975	4245	4195.12	1.49	0	1776	4345	4295	4255	4205	4165	4275	4185	487	1265	500	3140	5	1	97335354	4059	0.00	0.00	11	0.10	0.00	0.00	5488	20231124	-24.02	4110	20241115	1.46	5268	-20.84	20240104	4110	1.46	20241115	5410	-22.92	20231214	4110	1.46	20241115	0.01	N	357120	500	486 억		1452558	N	N	2839	N	00	N
159	20241203	111148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4170	-75	5	-1.77	265383200	63053	43.62	4250	4250	4165	5510	2975	4245	4208.89	1.49	0	4267	4345	4295	4255	4205	4165	4275	4185	487	1265	500	3140	5	1	97335354	4059	0.00	0.00	11	0.06	0.00	0.00	5488	20231124	-24.02	4110	20241115	1.46	5268	-20.84	20240104	4110	1.46	20241115	5410	-22.92	20231214	4110	1.46	20241115	0.01	N	357120	500	486 억		1452558	N	N	2839	N	00	N
160	20241203	101137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4210	-35	5	-0.82	143594865	33980	23.51	4250	4250	4210	5510	2975	4245	4225.86	1.49	0	2887	4345	4295	4255	4205	4165	4275	4185	487	1265	500	3140	5	1	97335354	4098	0.00	0.00	11	0.03	0.00	0.00	5488	20231124	-23.29	4110	20241115	2.43	5268	-20.08	20240104	4110	2.43	20241115	5410	-22.18	20231214	4110	2.43	20241115	0.01	N	357120	500	486 억		1452558	N	N	2839	N	00	N
161	20241203	091126	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4225	-20	5	-0.47	59789490	14112	9.76	4250	4250	4215	5510	2975	4245	4236.78	1.49	0	1177	4345	4295	4255	4205	4165	4275	4185	487	1265	500	3140	5	1	97335354	4112	0.00	0.00	11	0.01	0.00	0.00	5488	20231124	-23.01	4110	20241115	2.80	5268	-19.80	20240104	4110	2.80	20241115	5410	-21.90	20231214	4110	2.80	20241115	0.01	N	357120	500	486 억		1452558	N	N	2839	N	00	N
162	20241202	161107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4245	-50	5	-1.16	616826335	144522	90.63	4305	4305	4215	5580	3010	4295	4268.08	1.51	0	552	4455	4375	4315	4235	4175	4345	4205	487	1285	500	3170	5	1	97335354	4132	0.00	0.00	11	0.15	0.00	0.00	5488	20231124	-22.65	4110	20241115	3.28	5268	-19.42	20240104	4110	3.28	20241115	5410	-21.53	20231214	4110	3.28	20241115	0.01	N	357120	500	486 억		1472338	N	N	2839	N	00	N
163	20241202	151307	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4230	-65	5	-1.51	575134290	134687	84.46	4305	4305	4225	5580	3010	4295	4270.15	1.51	0	832	4455	4375	4315	4235	4175	4345	4205	487	1285	500	3170	5	1	97335354	4117	0.00	0.00	11	0.14	0.00	0.00	5488	20231124	-22.92	4110	20241115	2.92	5268	-19.70	20240104	4110	2.92	20241115	5410	-21.81	20231214	4110	2.92	20241115	0.01	N	357120	500	486 억		1472338	N	N	27688	N	00	N
164	20241202	141157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4285	-10	5	-0.23	500316255	117086	73.43	4305	4305	4225	5580	3010	4295	4273.07	1.51	0	-5784	4455	4375	4315	4235	4175	4345	4205	487	1285	500	3170	5	1	97335354	4171	0.00	0.00	11	0.12	0.00	0.00	5488	20231124	-21.92	4110	20241115	4.26	5268	-18.66	20240104	4110	4.26	20241115	5410	-20.79	20231214	4110	4.26	20241115	0.01	N	357120	500	486 억		1472338	N	N	27688	N	00	N
165	20241202	131123	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4285	-10	5	-0.23	419990395	98325	61.66	4305	4305	4225	5580	3010	4295	4271.45	1.51	0	-6449	4455	4375	4315	4235	4175	4345	4205	487	1285	500	3170	5	1	97335354	4171	0.00	0.00	11	0.10	0.00	0.00	5488	20231124	-21.92	4110	20241115	4.26	5268	-18.66	20240104	4110	4.26	20241115	5410	-20.79	20231214	4110	4.26	20241115	0.01	N	357120	500	486 억		1472338	N	N	27688	N	00	N
166	20241202	121156	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4280	-15	5	-0.35	382435305	89556	56.16	4305	4305	4225	5580	3010	4295	4270.35	1.51	0	-8263	4455	4375	4315	4235	4175	4345	4205	487	1285	500	3170	5	1	97335354	4166	0.00	0.00	11	0.09	0.00	0.00	5488	20231124	-22.01	4110	20241115	4.14	5268	-18.75	20240104	4110	4.14	20241115	5410	-20.89	20231214	4110	4.14	20241115	0.01	N	357120	500	486 억		1472338	N	N	27688	N	00	N
167	20241202	111050	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4285	-10	5	-0.23	278292840	65265	40.93	4305	4305	4225	5580	3010	4295	4264.04	1.51	0	-4249	4455	4375	4315	4235	4175	4345	4205	487	1285	500	3170	5	1	97335354	4171	0.00	0.00	11	0.07	0.00	0.00	5488	20231124	-21.92	4110	20241115	4.26	5268	-18.66	20240104	4110	4.26	20241115	5410	-20.79	20231214	4110	4.26	20241115	0.01	N	357120	500	486 억		1472338	N	N	27688	N	00	N
168	20241202	101100	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4280	-15	5	-0.35	201279420	47251	29.63	4305	4305	4225	5580	3010	4295	4259.79	1.51	0	-9139	4455	4375	4315	4235	4175	4345	4205	487	1285	500	3170	5	1	97335354	4166	0.00	0.00	11	0.05	0.00	0.00	5488	20231124	-22.01	4110	20241115	4.14	5268	-18.75	20240104	4110	4.14	20241115	5410	-20.89	20231214	4110	4.14	20241115	0.01	N	357120	500	486 억		1472338	N	N	27688	N	00	N
169	20241202	091055	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4265	-30	5	-0.70	46013290	10788	6.77	4305	4305	4240	5580	3010	4295	4265.23	1.51	0	-329	4455	4375	4315	4235	4175	4345	4205	487	1285	500	3170	5	1	97335354	4151	0.00	0.00	11	0.01	0.00	0.00	5488	20231124	-22.28	4110	20241115	3.77	5268	-19.04	20240104	4110	3.77	20241115	5410	-21.16	20231214	4110	3.77	20241115	0.01	N	357120	500	486 억		1472338	N	N	27688	N	00	N