KissMeData/334890/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	161235	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	15	2	0.34	276718655	63138	99.80	4375	4410	4350	5680	3065	4375	4382.75	2.14	-7314	-6418	4431	4402	4356	4327	4281	4417	4342	514	1305	1000	3320	5	1	51443469	2258	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-21.33	4120	20241210	6.55	5580	-21.33	20240920	4120	6.55	20241210	5580	-21.33	20240920	4120	6.55	20241210	0.02	N	334890	1000	514 억		1100509	N	N	0	N	00	N
3	20241231	151219	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	15	2	0.34	276718655	63138	99.80	4375	4410	4350	5680	3065	4375	4382.75	2.14	-7314	-6418	4431	4402	4356	4327	4281	4417	4342	514	1305	1000	3320	5	1	51443469	2258	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-21.33	4120	20241210	6.55	5580	-21.33	20240920	4120	6.55	20241210	5580	-21.33	20240920	4120	6.55	20241210	0.02	N	334890	1000	514 억		1100509	N	N	0	N	00	N
4	20241231	141234	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	15	2	0.34	276718655	63138	99.80	4375	4410	4350	5680	3065	4375	4382.75	2.14	-7314	-6418	4431	4402	4356	4327	4281	4417	4342	514	1305	1000	3320	5	1	51443469	2258	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-21.33	4120	20241210	6.55	5580	-21.33	20240920	4120	6.55	20241210	5580	-21.33	20240920	4120	6.55	20241210	0.02	N	334890	1000	514 억		1100509	N	N	0	N	00	N
5	20241231	131234	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	15	2	0.34	276718655	63138	99.80	4375	4410	4350	5680	3065	4375	4382.75	2.14	-7314	-6418	4431	4402	4356	4327	4281	4417	4342	514	1305	1000	3320	5	1	51443469	2258	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-21.33	4120	20241210	6.55	5580	-21.33	20240920	4120	6.55	20241210	5580	-21.33	20240920	4120	6.55	20241210	0.02	N	334890	1000	514 억		1100509	N	N	0	N	00	N
6	20241231	121234	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	15	2	0.34	276718655	63138	99.80	4375	4410	4350	5680	3065	4375	4382.75	2.14	-7314	-6418	4431	4402	4356	4327	4281	4417	4342	514	1305	1000	3320	5	1	51443469	2258	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-21.33	4120	20241210	6.55	5580	-21.33	20240920	4120	6.55	20241210	5580	-21.33	20240920	4120	6.55	20241210	0.02	N	334890	1000	514 억		1100509	N	N	0	N	00	N
7	20241231	111233	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	15	2	0.34	276718655	63138	99.80	4375	4410	4350	5680	3065	4375	4382.75	2.14	-7314	-6418	4431	4402	4356	4327	4281	4417	4342	514	1305	1000	3320	5	1	51443469	2258	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-21.33	4120	20241210	6.55	5580	-21.33	20240920	4120	6.55	20241210	5580	-21.33	20240920	4120	6.55	20241210	0.02	N	334890	1000	514 억		1100509	N	N	0	N	00	N
8	20241231	101226	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	15	2	0.34	276718655	63138	99.80	4375	4410	4350	5680	3065	4375	4382.75	2.14	-7314	-6418	4431	4402	4356	4327	4281	4417	4342	514	1305	1000	3320	5	1	51443469	2258	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-21.33	4120	20241210	6.55	5580	-21.33	20240920	4120	6.55	20241210	5580	-21.33	20240920	4120	6.55	20241210	0.02	N	334890	1000	514 억		1100509	N	N	0	N	00	N
9	20241231	091229	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	15	2	0.34	276718655	63138	99.80	4375	4410	4350	5680	3065	4375	4382.75	2.14	-7314	-6418	4431	4402	4356	4327	4281	4417	4342	514	1305	1000	3320	5	1	51443469	2258	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-21.33	4120	20241210	6.55	5580	-21.33	20240920	4120	6.55	20241210	5580	-21.33	20240920	4120	6.55	20241210	0.02	N	334890	1000	514 억		1100509	N	N	0	N	00	N
10	20241230	161226	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	15	2	0.34	276709405	63136	99.79	4375	4410	4350	5680	3065	4375	4382.75	2.15	0	-6418	4431	4402	4356	4327	4281	4417	4342	514	1305	1000	3320	5	1	51443469	2258	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-21.33	4120	20241210	6.55	5580	-21.33	20240920	4120	6.55	20241210	5580	-21.33	20240920	4120	6.55	20241210	0.02	N	334890	1000	514 억		1107823	N	N	0	N	00	N
11	20241230	151230	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	15	2	0.34	271047910	61845	97.75	4375	4410	4350	5680	3065	4375	4382.70	2.15	0	-6481	4431	4402	4356	4327	4281	4417	4342	514	1305	1000	3320	5	1	51443469	2258	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-21.33	4120	20241210	6.55	5580	-21.33	20240920	4120	6.55	20241210	5580	-21.33	20240920	4120	6.55	20241210	0.02	N	334890	1000	514 억		1107823	N	N	0	N	00	N
12	20241230	141230	57	100.00	KOSPI		리츠	N	N	N	N		N	4370	-5	5	-0.11	208318685	47533	75.13	4375	4410	4350	5680	3065	4375	4382.61	2.15	0	-2154	4431	4402	4356	4327	4281	4417	4342	514	1305	1000	3320	5	1	51443469	2248	0.00	0.00	08	0.09	0.00	0.00	5580	20240920	-21.68	4120	20241210	6.07	5580	-21.68	20240920	4120	6.07	20241210	5580	-21.68	20240920	4120	6.07	20241210	0.02	N	334890	1000	514 억		1107823	N	N	0	N	00	N
13	20241230	131231	57	100.00	KOSPI		리츠	N	N	N	N		N	4375	0	3	0.00	176263960	40188	63.52	4375	4410	4360	5680	3065	4375	4385.98	2.15	0	-1886	4431	4402	4356	4327	4281	4417	4342	514	1305	1000	3320	5	1	51443469	2251	0.00	0.00	08	0.08	0.00	0.00	5580	20240920	-21.59	4120	20241210	6.19	5580	-21.59	20240920	4120	6.19	20241210	5580	-21.59	20240920	4120	6.19	20241210	0.02	N	334890	1000	514 억		1107823	N	N	0	N	00	N
14	20241230	121226	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	15	2	0.34	155640285	35480	56.08	4375	4410	4360	5680	3065	4375	4386.70	2.15	0	969	4431	4402	4356	4327	4281	4417	4342	514	1305	1000	3320	5	1	51443469	2258	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-21.33	4120	20241210	6.55	5580	-21.33	20240920	4120	6.55	20241210	5580	-21.33	20240920	4120	6.55	20241210	0.02	N	334890	1000	514 억		1107823	N	N	0	N	00	N
15	20241230	111227	57	100.00	KOSPI		리츠	N	N	N	N		N	4410	35	2	0.80	131537680	29996	47.41	4375	4410	4360	5680	3065	4375	4385.17	2.15	0	3704	4431	4402	4356	4327	4281	4417	4342	514	1305	1000	3320	5	1	51443469	2269	0.00	0.00	08	0.06	0.00	0.00	5580	20240920	-20.97	4120	20241210	7.04	5580	-20.97	20240920	4120	7.04	20241210	5580	-20.97	20240920	4120	7.04	20241210	0.02	N	334890	1000	514 억		1107823	N	N	0	N	00	N
16	20241230	101228	57	100.00	KOSPI		리츠	N	N	N	N		N	4400	25	2	0.57	65704635	14999	23.71	4375	4400	4360	5680	3065	4375	4380.60	2.15	0	6288	4431	4402	4356	4327	4281	4417	4342	514	1305	1000	3320	5	1	51443469	2264	0.00	0.00	08	0.03	0.00	0.00	5580	20240920	-21.15	4120	20241210	6.80	5580	-21.15	20240920	4120	6.80	20241210	5580	-21.15	20240920	4120	6.80	20241210	0.02	N	334890	1000	514 억		1107823	N	N	0	N	00	N
17	20241230	091230	57	100.00	KOSPI		리츠	N	N	N	N		N	4365	-10	5	-0.23	11895385	2721	4.30	4375	4385	4365	5680	3065	4375	4371.70	2.15	0	-2183	4431	4402	4356	4327	4281	4417	4342	514	1305	1000	3320	5	1	51443469	2246	0.00	0.00	08	0.01	0.00	0.00	5580	20240920	-21.77	4120	20241210	5.95	5580	-21.77	20240920	4120	5.95	20241210	5580	-21.77	20240920	4120	5.95	20241210	0.02	N	334890	1000	514 억		1107823	N	N	0	N	00	N
18	20241227	161223	57	100.00	KOSPI		리츠	N	N	N	N		N	4375	30	2	0.69	274929365	63215	72.45	4345	4385	4310	5640	3045	4345	4348.98	2.17	0	-9842	4421	4382	4336	4297	4251	4402	4317	514	1295	1000	3300	5	1	51443469	2251	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-21.59	4120	20241210	6.19	5580	-21.59	20240920	4120	6.19	20241210	5580	-21.59	20240920	4120	6.19	20241210	0.02	N	334890	1000	514 억		1116852	N	N	0	N	00	N
19	20241227	151222	57	100.00	KOSPI		리츠	N	N	N	N		N	4370	25	2	0.58	254201355	58472	67.01	4345	4385	4310	5640	3045	4345	4347.40	2.17	0	-9609	4421	4382	4336	4297	4251	4402	4317	514	1295	1000	3300	5	1	51443469	2248	0.00	0.00	08	0.11	0.00	0.00	5580	20240920	-21.68	4120	20241210	6.07	5580	-21.68	20240920	4120	6.07	20241210	5580	-21.68	20240920	4120	6.07	20241210	0.02	N	334890	1000	514 억		1116852	N	N	0	N	00	N
20	20241227	141224	57	100.00	KOSPI		리츠	N	N	N	N		N	4380	35	2	0.81	216645015	49889	57.18	4345	4385	4310	5640	3045	4345	4342.54	2.17	0	-6931	4421	4382	4336	4297	4251	4402	4317	514	1295	1000	3300	5	1	51443469	2253	0.00	0.00	08	0.10	0.00	0.00	5580	20240920	-21.51	4120	20241210	6.31	5580	-21.51	20240920	4120	6.31	20241210	5580	-21.51	20240920	4120	6.31	20241210	0.02	N	334890	1000	514 억		1116852	N	N	0	N	00	N
21	20241227	131222	57	100.00	KOSPI		리츠	N	N	N	N		N	4380	35	2	0.81	183929245	42417	48.61	4345	4380	4310	5640	3045	4345	4336.22	2.17	0	-5946	4421	4382	4336	4297	4251	4402	4317	514	1295	1000	3300	5	1	51443469	2253	0.00	0.00	08	0.08	0.00	0.00	5580	20240920	-21.51	4120	20241210	6.31	5580	-21.51	20240920	4120	6.31	20241210	5580	-21.51	20240920	4120	6.31	20241210	0.02	N	334890	1000	514 억		1116852	N	N	0	N	00	N
22	20241227	121224	57	100.00	KOSPI		리츠	N	N	N	N		N	4350	5	2	0.12	151381640	34965	40.07	4345	4360	4310	5640	3045	4345	4329.52	2.17	0	-4505	4421	4382	4336	4297	4251	4402	4317	514	1295	1000	3300	5	1	51443469	2238	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-22.04	4120	20241210	5.58	5580	-22.04	20240920	4120	5.58	20241210	5580	-22.04	20240920	4120	5.58	20241210	0.02	N	334890	1000	514 억		1116852	N	N	0	N	00	N
23	20241227	111223	57	100.00	KOSPI		리츠	N	N	N	N		N	4330	-15	5	-0.35	91421870	21135	24.22	4345	4360	4310	5640	3045	4345	4325.61	2.17	0	-8628	4421	4382	4336	4297	4251	4402	4317	514	1295	1000	3300	5	1	51443469	2228	0.00	0.00	08	0.04	0.00	0.00	5580	20240920	-22.40	4120	20241210	5.10	5580	-22.40	20240920	4120	5.10	20241210	5580	-22.40	20240920	4120	5.10	20241210	0.02	N	334890	1000	514 억		1116852	N	N	0	N	00	N
24	20241227	101221	57	100.00	KOSPI		리츠	N	N	N	N		N	4360	15	2	0.35	49114940	11353	13.01	4345	4360	4310	5640	3045	4345	4326.16	2.17	0	-1874	4421	4382	4336	4297	4251	4402	4317	514	1295	1000	3300	5	1	51443469	2243	0.00	0.00	08	0.02	0.00	0.00	5580	20240920	-21.86	4120	20241210	5.83	5580	-21.86	20240920	4120	5.83	20241210	5580	-21.86	20240920	4120	5.83	20241210	0.02	N	334890	1000	514 억		1116852	N	N	0	N	00	N
25	20241227	091227	57	100.00	KOSPI		리츠	N	N	N	N		N	4330	-15	5	-0.35	1456940	336	0.39	4345	4345	4330	5640	3045	4345	4336.13	2.17	0	-133	4421	4382	4336	4297	4251	4402	4317	514	1295	1000	3300	5	1	51443469	2228	0.00	0.00	08	0.00	0.00	0.00	5580	20240920	-22.40	4120	20241210	5.10	5580	-22.40	20240920	4120	5.10	20241210	5580	-22.40	20240920	4120	5.10	20241210	0.02	N	334890	1000	514 억		1116852	N	N	0	N	00	N
26	20241226	161217	57	100.00	KOSPI		리츠	N	N	N	N		N	4345	25	2	0.58	376789535	87193	76.85	4320	4375	4290	5610	3025	4320	4321.33	2.21	0	-16605	4410	4365	4295	4250	4180	4387	4272	514	1290	1000	3280	5	1	51443469	2235	0.00	0.00	08	0.17	0.00	0.00	5580	20240920	-22.13	4120	20241210	5.46	5580	-22.13	20240920	4120	5.46	20241210	5580	-22.13	20240920	4120	5.46	20241210	0.02	N	334890	1000	514 억		1134451	N	N	0	N	00	N
27	20241226	151214	57	100.00	KOSPI		리츠	N	N	N	N		N	4345	25	2	0.58	364790735	84434	74.42	4320	4375	4290	5610	3025	4320	4320.42	2.21	0	-15190	4410	4365	4295	4250	4180	4387	4272	514	1290	1000	3280	5	1	51443469	2235	0.00	0.00	08	0.16	0.00	0.00	5580	20240920	-22.13	4120	20241210	5.46	5580	-22.13	20240920	4120	5.46	20241210	5580	-22.13	20240920	4120	5.46	20241210	0.02	N	334890	1000	514 억		1134451	N	N	0	N	00	N
28	20241226	141213	57	100.00	KOSPI		리츠	N	N	N	N		N	4325	5	2	0.12	271918775	63041	55.56	4320	4375	4290	5610	3025	4320	4313.36	2.21	0	-10222	4410	4365	4295	4250	4180	4387	4272	514	1290	1000	3280	5	1	51443469	2225	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-22.49	4120	20241210	4.98	5580	-22.49	20240920	4120	4.98	20241210	5580	-22.49	20240920	4120	4.98	20241210	0.02	N	334890	1000	514 억		1134451	N	N	0	N	00	N
29	20241226	131213	57	100.00	KOSPI		리츠	N	N	N	N		N	4315	-5	5	-0.12	192883035	44704	39.40	4320	4375	4290	5610	3025	4320	4314.67	2.21	0	-8423	4410	4365	4295	4250	4180	4387	4272	514	1290	1000	3280	5	1	51443469	2220	0.00	0.00	08	0.09	0.00	0.00	5580	20240920	-22.67	4120	20241210	4.73	5580	-22.67	20240920	4120	4.73	20241210	5580	-22.67	20240920	4120	4.73	20241210	0.02	N	334890	1000	514 억		1134451	N	N	0	N	00	N
30	20241226	121211	57	100.00	KOSPI		리츠	N	N	N	N		N	4310	-10	5	-0.23	135307090	31330	27.61	4320	4375	4290	5610	3025	4320	4318.77	2.21	0	-5813	4410	4365	4295	4250	4180	4387	4272	514	1290	1000	3280	5	1	51443469	2217	0.00	0.00	08	0.06	0.00	0.00	5580	20240920	-22.76	4120	20241210	4.61	5580	-22.76	20240920	4120	4.61	20241210	5580	-22.76	20240920	4120	4.61	20241210	0.02	N	334890	1000	514 억		1134451	N	N	0	N	00	N
31	20241226	111209	57	100.00	KOSPI		리츠	N	N	N	N		N	4315	-5	5	-0.12	107117355	24784	21.84	4320	4375	4290	5610	3025	4320	4322.04	2.21	0	-1505	4410	4365	4295	4250	4180	4387	4272	514	1290	1000	3280	5	1	51443469	2220	0.00	0.00	08	0.05	0.00	0.00	5580	20240920	-22.67	4120	20241210	4.73	5580	-22.67	20240920	4120	4.73	20241210	5580	-22.67	20240920	4120	4.73	20241210	0.02	N	334890	1000	514 억		1134451	N	N	0	N	00	N
32	20241226	101213	57	100.00	KOSPI		리츠	N	N	N	N		N	4335	15	2	0.35	65320115	15105	13.31	4320	4375	4290	5610	3025	4320	4324.40	2.21	0	5838	4410	4365	4295	4250	4180	4387	4272	514	1290	1000	3280	5	1	51443469	2230	0.00	0.00	08	0.03	0.00	0.00	5580	20240920	-22.31	4120	20241210	5.22	5580	-22.31	20240920	4120	5.22	20241210	5580	-22.31	20240920	4120	5.22	20241210	0.02	N	334890	1000	514 억		1134451	N	N	0	N	00	N
33	20241226	091214	57	100.00	KOSPI		리츠	N	N	N	N		N	4310	-10	5	-0.23	26190460	6087	5.37	4320	4320	4290	5610	3025	4320	4302.69	2.21	0	5294	4410	4365	4295	4250	4180	4387	4272	514	1290	1000	3280	5	1	51443469	2217	0.00	0.00	08	0.01	0.00	0.00	5580	20240920	-22.76	4120	20241210	4.61	5580	-22.76	20240920	4120	4.61	20241210	5580	-22.76	20240920	4120	4.61	20241210	0.02	N	334890	1000	514 억		1134451	N	N	0	N	00	N
34	20241224	161212	57	100.00	KOSPI		리츠	N	N	N	N		N	4320	75	2	1.77	488098025	113456	194.16	4265	4340	4225	5510	2975	4245	4302.02	2.21	0	-8826	4318	4281	4243	4206	4168	4262	4187	514	1265	1000	3220	5	1	51443469	2222	0.00	0.00	08	0.22	0.00	0.00	5580	20240920	-22.58	4120	20241210	4.85	5580	-22.58	20240920	4120	4.85	20241210	5580	-22.58	20240920	4120	4.85	20241210	0.03	N	334890	1000	514 억		1134540	N	N	0	N	00	N
35	20241224	151212	57	100.00	KOSPI		리츠	N	N	N	N		N	4335	90	2	2.12	435803265	101366	173.47	4265	4340	4225	5510	2975	4245	4299.30	2.21	0	-8009	4318	4281	4243	4206	4168	4262	4187	514	1265	1000	3220	5	1	51443469	2230	0.00	0.00	08	0.20	0.00	0.00	5580	20240920	-22.31	4120	20241210	5.22	5580	-22.31	20240920	4120	5.22	20241210	5580	-22.31	20240920	4120	5.22	20241210	0.03	N	334890	1000	514 억		1134540	N	N	0	N	00	N
36	20241224	141208	57	100.00	KOSPI		리츠	N	N	N	N		N	4325	80	2	1.88	363042210	84565	144.72	4265	4340	4225	5510	2975	4245	4293.06	2.21	0	-3249	4318	4281	4243	4206	4168	4262	4187	514	1265	1000	3220	5	1	51443469	2225	0.00	0.00	08	0.16	0.00	0.00	5580	20240920	-22.49	4120	20241210	4.98	5580	-22.49	20240920	4120	4.98	20241210	5580	-22.49	20240920	4120	4.98	20241210	0.03	N	334890	1000	514 억		1134540	N	N	0	N	00	N
37	20241224	131210	57	100.00	KOSPI		리츠	N	N	N	N		N	4320	75	2	1.77	310838160	72514	124.10	4265	4335	4225	5510	2975	4245	4286.60	2.21	0	453	4318	4281	4243	4206	4168	4262	4187	514	1265	1000	3220	5	1	51443469	2222	0.00	0.00	08	0.14	0.00	0.00	5580	20240920	-22.58	4120	20241210	4.85	5580	-22.58	20240920	4120	4.85	20241210	5580	-22.58	20240920	4120	4.85	20241210	0.03	N	334890	1000	514 억		1134540	N	N	0	N	00	N
38	20241224	121212	57	100.00	KOSPI		리츠	N	N	N	N		N	4295	50	2	1.18	273324790	63820	109.22	4265	4335	4225	5510	2975	4245	4282.75	2.21	0	4685	4318	4281	4243	4206	4168	4262	4187	514	1265	1000	3220	5	1	51443469	2209	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-23.03	4120	20241210	4.25	5580	-23.03	20240920	4120	4.25	20241210	5580	-23.03	20240920	4120	4.25	20241210	0.03	N	334890	1000	514 억		1134540	N	N	0	N	00	N
39	20241224	111212	57	100.00	KOSPI		리츠	N	N	N	N		N	4300	55	2	1.30	180103160	42214	72.24	4265	4305	4225	5510	2975	4245	4266.43	2.21	0	8619	4318	4281	4243	4206	4168	4262	4187	514	1265	1000	3220	5	1	51443469	2212	0.00	0.00	08	0.08	0.00	0.00	5580	20240920	-22.94	4120	20241210	4.37	5580	-22.94	20240920	4120	4.37	20241210	5580	-22.94	20240920	4120	4.37	20241210	0.03	N	334890	1000	514 억		1134540	N	N	0	N	00	N
40	20241224	101210	57	100.00	KOSPI		리츠	N	N	N	N		N	4245	0	3	0.00	108458980	25438	43.53	4265	4280	4225	5510	2975	4245	4263.66	2.21	0	8393	4318	4281	4243	4206	4168	4262	4187	514	1265	1000	3220	5	1	51443469	2184	0.00	0.00	08	0.05	0.00	0.00	5580	20240920	-23.92	4120	20241210	3.03	5580	-23.92	20240920	4120	3.03	20241210	5580	-23.92	20240920	4120	3.03	20241210	0.03	N	334890	1000	514 억		1134540	N	N	0	N	00	N
41	20241224	091217	57	100.00	KOSPI		리츠	N	N	N	N		N	4270	25	2	0.59	13437315	3148	5.39	4265	4270	4245	5510	2975	4245	4268.52	2.21	0	-528	4318	4281	4243	4206	4168	4262	4187	514	1265	1000	3220	5	1	51443469	2197	0.00	0.00	08	0.01	0.00	0.00	5580	20240920	-23.48	4120	20241210	3.64	5580	-23.48	20240920	4120	3.64	20241210	5580	-23.48	20240920	4120	3.64	20241210	0.03	N	334890	1000	514 억		1134540	N	N	0	N	00	N
42	20241223	161202	57	100.00	KOSPI		리츠	N	N	N	N		N	4245	-45	5	-1.05	247969645	58434	70.57	4280	4280	4205	5570	3005	4290	4243.58	2.21	0	-12428	4370	4330	4250	4210	4130	4350	4230	514	1280	1000	3260	5	1	51443469	2184	0.00	0.00	08	0.11	0.00	0.00	5580	20240920	-23.92	4120	20241210	3.03	5580	-23.92	20240920	4120	3.03	20241210	5580	-23.92	20240920	4120	3.03	20241210	0.03	N	334890	1000	514 억		1137382	N	N	0	N	00	N
43	20241223	151206	57	100.00	KOSPI		리츠	N	N	N	N		N	4270	-20	5	-0.47	239267620	56387	68.10	4280	4280	4205	5570	3005	4290	4243.31	2.21	0	-11351	4370	4330	4250	4210	4130	4350	4230	514	1280	1000	3260	5	1	51443469	2197	0.00	0.00	08	0.11	0.00	0.00	5580	20240920	-23.48	4120	20241210	3.64	5580	-23.48	20240920	4120	3.64	20241210	5580	-23.48	20240920	4120	3.64	20241210	0.03	N	334890	1000	514 억		1137382	N	N	0	N	00	N
44	20241223	141202	57	100.00	KOSPI		리츠	N	N	N	N		N	4255	-35	5	-0.82	211559995	49879	60.24	4280	4280	4205	5570	3005	4290	4241.46	2.21	0	-9246	4370	4330	4250	4210	4130	4350	4230	514	1280	1000	3260	5	1	51443469	2189	0.00	0.00	08	0.10	0.00	0.00	5580	20240920	-23.75	4120	20241210	3.28	5580	-23.75	20240920	4120	3.28	20241210	5580	-23.75	20240920	4120	3.28	20241210	0.03	N	334890	1000	514 억		1137382	N	N	0	N	00	N
45	20241223	131201	57	100.00	KOSPI		리츠	N	N	N	N		N	4250	-40	5	-0.93	162850890	38436	46.42	4280	4280	4205	5570	3005	4290	4236.94	2.21	0	-7483	4370	4330	4250	4210	4130	4350	4230	514	1280	1000	3260	5	1	51443469	2186	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-23.84	4120	20241210	3.16	5580	-23.84	20240920	4120	3.16	20241210	5580	-23.84	20240920	4120	3.16	20241210	0.03	N	334890	1000	514 억		1137382	N	N	0	N	00	N
46	20241223	121205	57	100.00	KOSPI		리츠	N	N	N	N		N	4265	-25	5	-0.58	127156990	30053	36.29	4280	4280	4205	5570	3005	4290	4231.09	2.21	0	-4781	4370	4330	4250	4210	4130	4350	4230	514	1280	1000	3260	5	1	51443469	2194	0.00	0.00	08	0.06	0.00	0.00	5580	20240920	-23.57	4120	20241210	3.52	5580	-23.57	20240920	4120	3.52	20241210	5580	-23.57	20240920	4120	3.52	20241210	0.03	N	334890	1000	514 억		1137382	N	N	0	N	00	N
47	20241223	111200	57	100.00	KOSPI		리츠	N	N	N	N		N	4225	-65	5	-1.52	98174100	23233	28.06	4280	4280	4205	5570	3005	4290	4225.63	2.21	0	-1084	4370	4330	4250	4210	4130	4350	4230	514	1280	1000	3260	5	1	51443469	2173	0.00	0.00	08	0.05	0.00	0.00	5580	20240920	-24.28	4120	20241210	2.55	5580	-24.28	20240920	4120	2.55	20241210	5580	-24.28	20240920	4120	2.55	20241210	0.03	N	334890	1000	514 억		1137382	N	N	0	N	00	N
48	20241223	101154	57	100.00	KOSPI		리츠	N	N	N	N		N	4215	-75	5	-1.75	57686970	13641	16.47	4280	4280	4205	5570	3005	4290	4228.94	2.21	0	1549	4370	4330	4250	4210	4130	4350	4230	514	1280	1000	3260	5	1	51443469	2168	0.00	0.00	08	0.03	0.00	0.00	5580	20240920	-24.46	4120	20241210	2.31	5580	-24.46	20240920	4120	2.31	20241210	5580	-24.46	20240920	4120	2.31	20241210	0.03	N	334890	1000	514 억		1137382	N	N	0	N	00	N
49	20241223	091200	57	100.00	KOSPI		리츠	N	N	N	N		N	4270	-20	5	-0.47	5660780	1328	1.60	4280	4280	4260	5570	3005	4290	4262.64	2.21	0	-949	4370	4330	4250	4210	4130	4350	4230	514	1280	1000	3260	5	1	51443469	2197	0.00	0.00	08	0.00	0.00	0.00	5580	20240920	-23.48	4120	20241210	3.64	5580	-23.48	20240920	4120	3.64	20241210	5580	-23.48	20240920	4120	3.64	20241210	0.03	N	334890	1000	514 억		1137382	N	N	0	N	00	N
50	20241220	161155	57	100.00	KOSPI		리츠	N	N	N	N		N	4290	55	2	1.30	348725635	82592	109.47	4220	4290	4170	5500	2965	4235	4222.27	2.22	0	-27368	4288	4261	4228	4201	4168	4275	4215	514	1265	1000	3210	5	1	51443469	2207	0.00	0.00	08	0.16	0.00	0.00	5580	20240920	-23.12	4120	20241210	4.13	5580	-23.12	20240920	4120	4.13	20241210	5580	-23.12	20240920	4120	4.13	20241210	0.03	N	334890	1000	514 억		1142436	N	N	0	N	00	N
51	20241220	151158	57	100.00	KOSPI		리츠	N	N	N	N		N	4195	-40	5	-0.94	275329940	65458	86.76	4220	4270	4170	5500	2965	4235	4206.21	2.22	0	-27128	4288	4261	4228	4201	4168	4275	4215	514	1265	1000	3210	5	1	51443469	2158	0.00	0.00	08	0.13	0.00	0.00	5580	20240920	-24.82	4120	20241210	1.82	5580	-24.82	20240920	4120	1.82	20241210	5580	-24.82	20240920	4120	1.82	20241210	0.03	N	334890	1000	514 억		1142436	N	N	0	N	00	N
52	20241220	141156	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	-35	5	-0.83	232426690	55229	73.20	4220	4270	4170	5500	2965	4235	4208.42	2.22	0	-23511	4288	4261	4228	4201	4168	4275	4215	514	1265	1000	3210	5	1	51443469	2161	0.00	0.00	08	0.11	0.00	0.00	5580	20240920	-24.73	4120	20241210	1.94	5580	-24.73	20240920	4120	1.94	20241210	5580	-24.73	20240920	4120	1.94	20241210	0.03	N	334890	1000	514 억		1142436	N	N	0	N	00	N
53	20241220	131154	57	100.00	KOSPI		리츠	N	N	N	N		N	4170	-65	5	-1.53	180010220	42737	56.65	4220	4270	4170	5500	2965	4235	4212.05	2.22	0	-19821	4288	4261	4228	4201	4168	4275	4215	514	1265	1000	3210	5	1	51443469	2145	0.00	0.00	08	0.08	0.00	0.00	5580	20240920	-25.27	4120	20241210	1.21	5580	-25.27	20240920	4120	1.21	20241210	5580	-25.27	20240920	4120	1.21	20241210	0.03	N	334890	1000	514 억		1142436	N	N	0	N	00	N
54	20241220	121153	57	100.00	KOSPI		리츠	N	N	N	N		N	4185	-50	5	-1.18	162369115	38515	51.05	4220	4270	4185	5500	2965	4235	4215.74	2.22	0	-16343	4288	4261	4228	4201	4168	4275	4215	514	1265	1000	3210	5	1	51443469	2153	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-25.00	4120	20241210	1.58	5580	-25.00	20240920	4120	1.58	20241210	5580	-25.00	20240920	4120	1.58	20241210	0.03	N	334890	1000	514 억		1142436	N	N	0	N	00	N
55	20241220	111153	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	-30	5	-0.71	44187960	10489	13.90	4220	4245	4200	5500	2965	4235	4212.79	2.22	0	-7213	4288	4261	4228	4201	4168	4275	4215	514	1265	1000	3210	5	1	51443469	2163	0.00	0.00	08	0.02	0.00	0.00	5580	20240920	-24.64	4120	20241210	2.06	5580	-24.64	20240920	4120	2.06	20241210	5580	-24.64	20240920	4120	2.06	20241210	0.03	N	334890	1000	514 억		1142436	N	N	0	N	00	N
56	20241220	101154	57	100.00	KOSPI		리츠	N	N	N	N		N	4215	-20	5	-0.47	24727745	5866	7.78	4220	4245	4200	5500	2965	4235	4215.44	2.22	0	-3357	4288	4261	4228	4201	4168	4275	4215	514	1265	1000	3210	5	1	51443469	2168	0.00	0.00	08	0.01	0.00	0.00	5580	20240920	-24.46	4120	20241210	2.31	5580	-24.46	20240920	4120	2.31	20241210	5580	-24.46	20240920	4120	2.31	20241210	0.03	N	334890	1000	514 억		1142436	N	N	0	N	00	N
57	20241220	091156	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	-25	5	-0.59	11826630	2802	3.71	4220	4245	4210	5500	2965	4235	4220.78	2.22	0	-1014	4288	4261	4228	4201	4168	4275	4215	514	1265	1000	3210	5	1	51443469	2166	0.00	0.00	08	0.01	0.00	0.00	5580	20240920	-24.55	4120	20241210	2.18	5580	-24.55	20240920	4120	2.18	20241210	5580	-24.55	20240920	4120	2.18	20241210	0.03	N	334890	1000	514 억		1142436	N	N	0	N	00	N
58	20241219	161151	57	100.00	KOSPI		리츠	N	N	N	N		N	4235	-25	5	-0.59	317527140	75312	104.14	4225	4255	4195	5530	2985	4260	4216.15	2.24	0	-10848	4336	4297	4251	4212	4166	4317	4232	514	1270	1000	3230	5	1	51443469	2179	0.00	0.00	08	0.15	0.00	0.00	5580	20240920	-24.10	4120	20241210	2.79	5580	-24.10	20240920	4120	2.79	20241210	5580	-24.10	20240920	4120	2.79	20241210	0.03	N	334890	1000	514 억		1152912	N	N	0	N	00	N
59	20241219	151149	57	100.00	KOSPI		리츠	N	N	N	N		N	4225	-35	5	-0.82	296495265	70344	97.27	4225	4255	4195	5530	2985	4260	4214.93	2.24	0	-7179	4336	4297	4251	4212	4166	4317	4232	514	1270	1000	3230	5	1	51443469	2173	0.00	0.00	08	0.14	0.00	0.00	5580	20240920	-24.28	4120	20241210	2.55	5580	-24.28	20240920	4120	2.55	20241210	5580	-24.28	20240920	4120	2.55	20241210	0.03	N	334890	1000	514 억		1152912	N	N	0	N	00	N
60	20241219	141151	57	100.00	KOSPI		리츠	N	N	N	N		N	4240	-20	5	-0.47	248196425	58926	81.48	4225	4255	4195	5530	2985	4260	4212.00	2.24	0	-3823	4336	4297	4251	4212	4166	4317	4232	514	1270	1000	3230	5	1	51443469	2181	0.00	0.00	08	0.11	0.00	0.00	5580	20240920	-24.01	4120	20241210	2.91	5580	-24.01	20240920	4120	2.91	20241210	5580	-24.01	20240920	4120	2.91	20241210	0.03	N	334890	1000	514 억		1152912	N	N	0	N	00	N
61	20241219	131150	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	-55	5	-1.29	214235380	50898	70.38	4225	4255	4195	5530	2985	4260	4209.11	2.24	0	-1274	4336	4297	4251	4212	4166	4317	4232	514	1270	1000	3230	5	1	51443469	2163	0.00	0.00	08	0.10	0.00	0.00	5580	20240920	-24.64	4120	20241210	2.06	5580	-24.64	20240920	4120	2.06	20241210	5580	-24.64	20240920	4120	2.06	20241210	0.03	N	334890	1000	514 억		1152912	N	N	0	N	00	N
62	20241219	121153	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	-55	5	-1.29	175030665	41583	57.50	4225	4255	4195	5530	2985	4260	4209.19	2.24	0	-1863	4336	4297	4251	4212	4166	4317	4232	514	1270	1000	3230	5	1	51443469	2163	0.00	0.00	08	0.08	0.00	0.00	5580	20240920	-24.64	4120	20241210	2.06	5580	-24.64	20240920	4120	2.06	20241210	5580	-24.64	20240920	4120	2.06	20241210	0.03	N	334890	1000	514 억		1152912	N	N	0	N	00	N
63	20241219	111148	57	100.00	KOSPI		리츠	N	N	N	N		N	4245	-15	5	-0.35	129907095	30886	42.71	4225	4255	4195	5530	2985	4260	4206.02	2.24	0	-2506	4336	4297	4251	4212	4166	4317	4232	514	1270	1000	3230	5	1	51443469	2184	0.00	0.00	08	0.06	0.00	0.00	5580	20240920	-23.92	4120	20241210	3.03	5580	-23.92	20240920	4120	3.03	20241210	5580	-23.92	20240920	4120	3.03	20241210	0.03	N	334890	1000	514 억		1152912	N	N	0	N	00	N
64	20241219	101142	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	-60	5	-1.41	98775845	23497	32.49	4225	4255	4200	5530	2985	4260	4203.76	2.24	0	-3253	4336	4297	4251	4212	4166	4317	4232	514	1270	1000	3230	5	1	51443469	2161	0.00	0.00	08	0.05	0.00	0.00	5580	20240920	-24.73	4120	20241210	1.94	5580	-24.73	20240920	4120	1.94	20241210	5580	-24.73	20240920	4120	1.94	20241210	0.03	N	334890	1000	514 억		1152912	N	N	0	N	00	N
65	20241219	091153	57	100.00	KOSPI		리츠	N	N	N	N		N	4220	-40	5	-0.94	15918450	3785	5.23	4225	4255	4200	5530	2985	4260	4205.67	2.24	0	551	4336	4297	4251	4212	4166	4317	4232	514	1270	1000	3230	5	1	51443469	2171	0.00	0.00	08	0.01	0.00	0.00	5580	20240920	-24.37	4120	20241210	2.43	5580	-24.37	20240920	4120	2.43	20241210	5580	-24.37	20240920	4120	2.43	20241210	0.03	N	334890	1000	514 억		1152912	N	N	0	N	00	N
66	20241218	161146	57	100.00	KOSPI		리츠	N	N	N	N		N	4260	15	2	0.35	307574525	72316	77.67	4240	4290	4205	5510	2975	4245	4253.14	2.26	0	-32435	4385	4315	4265	4195	4145	4290	4170	514	1265	1000	3220	5	1	51443469	2191	0.00	0.00	08	0.14	0.00	0.00	5580	20240920	-23.66	4120	20241210	3.40	5580	-23.66	20240920	4120	3.40	20241210	5580	-23.66	20240920	4120	3.40	20241210	0.03	N	334890	1000	514 억		1165062	N	N	0	N	00	N
67	20241218	151150	57	100.00	KOSPI		리츠	N	N	N	N		N	4265	20	2	0.47	295429375	69466	74.61	4240	4290	4205	5510	2975	4245	4252.86	2.26	0	-31299	4385	4315	4265	4195	4145	4290	4170	514	1265	1000	3220	5	1	51443469	2194	0.00	0.00	08	0.14	0.00	0.00	5580	20240920	-23.57	4120	20241210	3.52	5580	-23.57	20240920	4120	3.52	20241210	5580	-23.57	20240920	4120	3.52	20241210	0.03	N	334890	1000	514 억		1165062	N	N	0	N	00	N
68	20241218	141147	57	100.00	KOSPI		리츠	N	N	N	N		N	4265	20	2	0.47	196255100	46202	49.62	4240	4290	4205	5510	2975	4245	4247.76	2.26	0	-22002	4385	4315	4265	4195	4145	4290	4170	514	1265	1000	3220	5	1	51443469	2194	0.00	0.00	08	0.09	0.00	0.00	5580	20240920	-23.57	4120	20241210	3.52	5580	-23.57	20240920	4120	3.52	20241210	5580	-23.57	20240920	4120	3.52	20241210	0.03	N	334890	1000	514 억		1165062	N	N	0	N	00	N
69	20241218	131149	57	100.00	KOSPI		리츠	N	N	N	N		N	4275	30	2	0.71	157498415	37132	39.88	4240	4290	4205	5510	2975	4245	4241.58	2.26	0	-15912	4385	4315	4265	4195	4145	4290	4170	514	1265	1000	3220	5	1	51443469	2199	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-23.39	4120	20241210	3.76	5580	-23.39	20240920	4120	3.76	20241210	5580	-23.39	20240920	4120	3.76	20241210	0.03	N	334890	1000	514 억		1165062	N	N	0	N	00	N
70	20241218	121141	57	100.00	KOSPI		리츠	N	N	N	N		N	4285	40	2	0.94	124712785	29467	31.65	4240	4290	4205	5510	2975	4245	4232.29	2.26	0	-10176	4385	4315	4265	4195	4145	4290	4170	514	1265	1000	3220	5	1	51443469	2204	0.00	0.00	08	0.06	0.00	0.00	5580	20240920	-23.21	4120	20241210	4.00	5580	-23.21	20240920	4120	4.00	20241210	5580	-23.21	20240920	4120	4.00	20241210	0.03	N	334890	1000	514 억		1165062	N	N	0	N	00	N
71	20241218	111142	57	100.00	KOSPI		리츠	N	N	N	N		N	4245	0	3	0.00	89288185	21155	22.72	4240	4265	4205	5510	2975	4245	4220.67	2.26	0	-6149	4385	4315	4265	4195	4145	4290	4170	514	1265	1000	3220	5	1	51443469	2184	0.00	0.00	08	0.04	0.00	0.00	5580	20240920	-23.92	4120	20241210	3.03	5580	-23.92	20240920	4120	3.03	20241210	5580	-23.92	20240920	4120	3.03	20241210	0.03	N	334890	1000	514 억		1165062	N	N	0	N	00	N
72	20241218	101148	57	100.00	KOSPI		리츠	N	N	N	N		N	4220	-25	5	-0.59	33854945	8013	8.61	4240	4265	4210	5510	2975	4245	4225.00	2.26	0	-4493	4385	4315	4265	4195	4145	4290	4170	514	1265	1000	3220	5	1	51443469	2171	0.00	0.00	08	0.02	0.00	0.00	5580	20240920	-24.37	4120	20241210	2.43	5580	-24.37	20240920	4120	2.43	20241210	5580	-24.37	20240920	4120	2.43	20241210	0.03	N	334890	1000	514 억		1165062	N	N	0	N	00	N
73	20241218	091152	57	100.00	KOSPI		리츠	N	N	N	N		N	4235	-10	5	-0.24	1304470	308	0.33	4240	4265	4210	5510	2975	4245	4235.29	2.26	0	154	4385	4315	4265	4195	4145	4290	4170	514	1265	1000	3220	5	1	51443469	2179	0.00	0.00	08	0.00	0.00	0.00	5580	20240920	-24.10	4120	20241210	2.79	5580	-24.10	20240920	4120	2.79	20241210	5580	-24.10	20240920	4120	2.79	20241210	0.03	N	334890	1000	514 억		1165062	N	N	0	N	00	N
74	20241217	161144	57	100.00	KOSPI		리츠	N	N	N	N		N	4245	-65	5	-1.51	395864630	92910	104.14	4310	4335	4215	5600	3020	4310	4260.77	2.29	0	-17261	4400	4355	4320	4275	4240	4337	4257	514	1290	1000	3270	5	1	51443469	2184	0.00	0.00	08	0.18	0.00	0.00	5580	20240920	-23.92	4120	20241210	3.03	5580	-23.92	20240920	4120	3.03	20241210	5580	-23.92	20240920	4120	3.03	20241210	0.04	N	334890	1000	514 억		1179566	N	N	0	N	00	N
75	20241217	151148	57	100.00	KOSPI		리츠	N	N	N	N		N	4235	-75	5	-1.74	384210790	90153	101.05	4310	4335	4215	5600	3020	4310	4261.76	2.29	0	-17171	4400	4355	4320	4275	4240	4337	4257	514	1290	1000	3270	5	1	51443469	2179	0.00	0.00	08	0.18	0.00	0.00	5580	20240920	-24.10	4120	20241210	2.79	5580	-24.10	20240920	4120	2.79	20241210	5580	-24.10	20240920	4120	2.79	20241210	0.04	N	334890	1000	514 억		1179566	N	N	0	N	00	N
76	20241217	141139	57	100.00	KOSPI		리츠	N	N	N	N		N	4250	-60	5	-1.39	306434900	71772	80.45	4310	4335	4245	5600	3020	4310	4269.56	2.29	0	-15980	4400	4355	4320	4275	4240	4337	4257	514	1290	1000	3270	5	1	51443469	2186	0.00	0.00	08	0.14	0.00	0.00	5580	20240920	-23.84	4120	20241210	3.16	5580	-23.84	20240920	4120	3.16	20241210	5580	-23.84	20240920	4120	3.16	20241210	0.04	N	334890	1000	514 억		1179566	N	N	0	N	00	N
77	20241217	131135	57	100.00	KOSPI		리츠	N	N	N	N		N	4245	-65	5	-1.51	272101560	63702	71.40	4310	4335	4245	5600	3020	4310	4271.48	2.29	0	-14454	4400	4355	4320	4275	4240	4337	4257	514	1290	1000	3270	5	1	51443469	2184	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-23.92	4120	20241210	3.03	5580	-23.92	20240920	4120	3.03	20241210	5580	-23.92	20240920	4120	3.03	20241210	0.04	N	334890	1000	514 억		1179566	N	N	0	N	00	N
78	20241217	121105	57	100.00	KOSPI		리츠	N	N	N	N		N	4260	-50	5	-1.16	229228815	53627	60.11	4310	4335	4260	5600	3020	4310	4274.50	2.29	0	-9893	4400	4355	4320	4275	4240	4337	4257	514	1290	1000	3270	5	1	51443469	2191	0.00	0.00	08	0.10	0.00	0.00	5580	20240920	-23.66	4120	20241210	3.40	5580	-23.66	20240920	4120	3.40	20241210	5580	-23.66	20240920	4120	3.40	20241210	0.04	N	334890	1000	514 억		1179566	N	N	0	N	00	N
79	20241217	111123	57	100.00	KOSPI		리츠	N	N	N	N		N	4275	-35	5	-0.81	145919460	34112	38.24	4310	4335	4260	5600	3020	4310	4277.66	2.29	0	-4916	4400	4355	4320	4275	4240	4337	4257	514	1290	1000	3270	5	1	51443469	2199	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-23.39	4120	20241210	3.76	5580	-23.39	20240920	4120	3.76	20241210	5580	-23.39	20240920	4120	3.76	20241210	0.04	N	334890	1000	514 억		1179566	N	N	0	N	00	N
80	20241217	101129	57	100.00	KOSPI		리츠	N	N	N	N		N	4275	-35	5	-0.81	81520870	19062	21.37	4310	4335	4260	5600	3020	4310	4276.62	2.29	0	-6803	4400	4355	4320	4275	4240	4337	4257	514	1290	1000	3270	5	1	51443469	2199	0.00	0.00	08	0.04	0.00	0.00	5580	20240920	-23.39	4120	20241210	3.76	5580	-23.39	20240920	4120	3.76	20241210	5580	-23.39	20240920	4120	3.76	20241210	0.04	N	334890	1000	514 억		1179566	N	N	0	N	00	N
81	20241217	091146	57	100.00	KOSPI		리츠	N	N	N	N		N	4330	20	2	0.46	4300825	999	1.12	4310	4335	4300	5600	3020	4310	4305.13	2.29	0	-471	4400	4355	4320	4275	4240	4337	4257	514	1290	1000	3270	5	1	51443469	2228	0.00	0.00	08	0.00	0.00	0.00	5580	20240920	-22.40	4120	20241210	5.10	5580	-22.40	20240920	4120	5.10	20241210	5580	-22.40	20240920	4120	5.10	20241210	0.04	N	334890	1000	514 억		1179566	N	N	0	N	00	N
82	20241216	161135	57	100.00	KOSPI		리츠	N	N	N	N		N	4310	-40	5	-0.92	385755205	89215	89.36	4350	4365	4285	5650	3045	4350	4323.88	2.34	0	-26194	4426	4387	4351	4312	4276	4370	4295	514	1300	1000	3300	5	1	51443469	2217	0.00	0.00	08	0.17	0.00	0.00	5580	20240920	-22.76	4120	20241210	4.61	5580	-22.76	20240920	4120	4.61	20241210	5580	-22.76	20240920	4120	4.61	20241210	0.05	N	334890	1000	514 억		1205103	N	N	0	N	00	N
83	20241216	151145	57	100.00	KOSPI		리츠	N	N	N	N		N	4350	0	3	0.00	375734755	86908	87.05	4350	4365	4285	5650	3045	4350	4323.36	2.34	0	-25720	4426	4387	4351	4312	4276	4370	4295	514	1300	1000	3300	5	1	51443469	2238	0.00	0.00	08	0.17	0.00	0.00	5580	20240920	-22.04	4120	20241210	5.58	5580	-22.04	20240920	4120	5.58	20241210	5580	-22.04	20240920	4120	5.58	20241210	0.05	N	334890	1000	514 억		1205103	N	N	0	N	00	N
84	20241216	141143	57	100.00	KOSPI		리츠	N	N	N	N		N	4340	-10	5	-0.23	232553465	53975	54.06	4350	4365	4285	5650	3045	4350	4308.54	2.34	0	-16968	4426	4387	4351	4312	4276	4370	4295	514	1300	1000	3300	5	1	51443469	2233	0.00	0.00	08	0.10	0.00	0.00	5580	20240920	-22.22	4120	20241210	5.34	5580	-22.22	20240920	4120	5.34	20241210	5580	-22.22	20240920	4120	5.34	20241210	0.05	N	334890	1000	514 억		1205103	N	N	0	N	00	N
85	20241216	131145	57	100.00	KOSPI		리츠	N	N	N	N		N	4290	-60	5	-1.38	144232400	33418	33.47	4350	4365	4290	5650	3045	4350	4316.01	2.34	0	-16747	4426	4387	4351	4312	4276	4370	4295	514	1300	1000	3300	5	1	51443469	2207	0.00	0.00	08	0.06	0.00	0.00	5580	20240920	-23.12	4120	20241210	4.13	5580	-23.12	20240920	4120	4.13	20241210	5580	-23.12	20240920	4120	4.13	20241210	0.05	N	334890	1000	514 억		1205103	N	N	0	N	00	N
86	20241216	121143	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	-45	5	-1.03	93777280	21676	21.71	4350	4365	4300	5650	3045	4350	4326.32	2.34	0	-11777	4426	4387	4351	4312	4276	4370	4295	514	1300	1000	3300	5	1	51443469	2215	0.00	0.00	08	0.04	0.00	0.00	5580	20240920	-22.85	4120	20241210	4.49	5580	-22.85	20240920	4120	4.49	20241210	5580	-22.85	20240920	4120	4.49	20241210	0.05	N	334890	1000	514 억		1205103	N	N	0	N	00	N
87	20241216	111143	57	100.00	KOSPI		리츠	N	N	N	N		N	4325	-25	5	-0.57	57585785	13275	13.30	4350	4365	4310	5650	3045	4350	4337.91	2.34	0	-7181	4426	4387	4351	4312	4276	4370	4295	514	1300	1000	3300	5	1	51443469	2225	0.00	0.00	08	0.03	0.00	0.00	5580	20240920	-22.49	4120	20241210	4.98	5580	-22.49	20240920	4120	4.98	20241210	5580	-22.49	20240920	4120	4.98	20241210	0.05	N	334890	1000	514 억		1205103	N	N	0	N	00	N
88	20241216	101145	57	100.00	KOSPI		리츠	N	N	N	N		N	4320	-30	5	-0.69	47068575	10838	10.86	4350	4365	4320	5650	3045	4350	4342.92	2.34	0	-5521	4426	4387	4351	4312	4276	4370	4295	514	1300	1000	3300	5	1	51443469	2222	0.00	0.00	08	0.02	0.00	0.00	5580	20240920	-22.58	4120	20241210	4.85	5580	-22.58	20240920	4120	4.85	20241210	5580	-22.58	20240920	4120	4.85	20241210	0.05	N	334890	1000	514 억		1205103	N	N	0	N	00	N
89	20241216	091144	57	100.00	KOSPI		리츠	N	N	N	N		N	4340	-10	5	-0.23	1747035	403	0.40	4350	4350	4325	5650	3045	4350	4335.07	2.34	0	-165	4426	4387	4351	4312	4276	4370	4295	514	1300	1000	3300	5	1	51443469	2233	0.00	0.00	08	0.00	0.00	0.00	5580	20240920	-22.22	4120	20241210	5.34	5580	-22.22	20240920	4120	5.34	20241210	5580	-22.22	20240920	4120	5.34	20241210	0.05	N	334890	1000	514 억		1205103	N	N	0	N	00	N
90	20241213	161136	57	100.00	KOSPI		리츠	N	N	N	N		N	4350	-5	5	-0.11	433855880	99780	99.51	4355	4390	4315	5660	3050	4355	4348.12	2.39	0	-30183	4485	4420	4305	4240	4125	4452	4272	514	1305	1000	3300	5	1	51443469	2238	0.00	0.00	08	0.19	0.00	0.00	5580	20240920	-22.04	4120	20241210	5.58	5580	-22.04	20240920	4120	5.58	20241210	5580	-22.04	20240920	4120	5.58	20241210	0.04	N	334890	1000	514 억		1231249	N	N	0	N	00	N
91	20241213	151141	57	100.00	KOSPI		리츠	N	N	N	N		N	4340	-15	5	-0.34	417544735	96028	95.76	4355	4390	4315	5660	3050	4355	4348.16	2.39	0	-27969	4485	4420	4305	4240	4125	4452	4272	514	1305	1000	3300	5	1	51443469	2233	0.00	0.00	08	0.19	0.00	0.00	5580	20240920	-22.22	4120	20241210	5.34	5580	-22.22	20240920	4120	5.34	20241210	5580	-22.22	20240920	4120	5.34	20241210	0.04	N	334890	1000	514 억		1231249	N	N	0	N	00	N
92	20241213	141141	57	100.00	KOSPI		리츠	N	N	N	N		N	4345	-10	5	-0.23	326339690	74983	74.78	4355	4390	4325	5660	3050	4355	4352.18	2.39	0	-21650	4485	4420	4305	4240	4125	4452	4272	514	1305	1000	3300	5	1	51443469	2235	0.00	0.00	08	0.15	0.00	0.00	5580	20240920	-22.13	4120	20241210	5.46	5580	-22.13	20240920	4120	5.46	20241210	5580	-22.13	20240920	4120	5.46	20241210	0.04	N	334890	1000	514 억		1231249	N	N	0	N	00	N
93	20241213	131142	57	100.00	KOSPI		리츠	N	N	N	N		N	4345	-10	5	-0.23	285204160	65516	65.34	4355	4390	4325	5660	3050	4355	4353.20	2.39	0	-19406	4485	4420	4305	4240	4125	4452	4272	514	1305	1000	3300	5	1	51443469	2235	0.00	0.00	08	0.13	0.00	0.00	5580	20240920	-22.13	4120	20241210	5.46	5580	-22.13	20240920	4120	5.46	20241210	5580	-22.13	20240920	4120	5.46	20241210	0.04	N	334890	1000	514 억		1231249	N	N	0	N	00	N
94	20241213	121141	57	100.00	KOSPI		리츠	N	N	N	N		N	4340	-15	5	-0.34	264624035	60779	60.61	4355	4390	4325	5660	3050	4355	4353.87	2.39	0	-16747	4485	4420	4305	4240	4125	4452	4272	514	1305	1000	3300	5	1	51443469	2233	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-22.22	4120	20241210	5.34	5580	-22.22	20240920	4120	5.34	20241210	5580	-22.22	20240920	4120	5.34	20241210	0.04	N	334890	1000	514 억		1231249	N	N	0	N	00	N
95	20241213	111139	57	100.00	KOSPI		리츠	N	N	N	N		N	4350	-5	5	-0.11	241668460	55503	55.35	4355	4390	4325	5660	3050	4355	4354.15	2.39	0	-16479	4485	4420	4305	4240	4125	4452	4272	514	1305	1000	3300	5	1	51443469	2238	0.00	0.00	08	0.11	0.00	0.00	5580	20240920	-22.04	4120	20241210	5.58	5580	-22.04	20240920	4120	5.58	20241210	5580	-22.04	20240920	4120	5.58	20241210	0.04	N	334890	1000	514 억		1231249	N	N	0	N	00	N
96	20241213	101132	57	100.00	KOSPI		리츠	N	N	N	N		N	4355	0	3	0.00	199496480	45807	45.68	4355	4390	4325	5660	3050	4355	4355.15	2.39	0	-13698	4485	4420	4305	4240	4125	4452	4272	514	1305	1000	3300	5	1	51443469	2240	0.00	0.00	08	0.09	0.00	0.00	5580	20240920	-21.95	4120	20241210	5.70	5580	-21.95	20240920	4120	5.70	20241210	5580	-21.95	20240920	4120	5.70	20241210	0.04	N	334890	1000	514 억		1231249	N	N	0	N	00	N
97	20241213	091133	57	100.00	KOSPI		리츠	N	N	N	N		N	4335	-20	5	-0.46	3863210	887	0.88	4355	4390	4325	5660	3050	4355	4355.37	2.39	0	124	4485	4420	4305	4240	4125	4452	4272	514	1305	1000	3300	5	1	51443469	2230	0.00	0.00	08	0.00	0.00	0.00	5580	20240920	-22.31	4120	20241210	5.22	5580	-22.31	20240920	4120	5.22	20241210	5580	-22.31	20240920	4120	5.22	20241210	0.04	N	334890	1000	514 억		1231249	N	N	0	N	00	N
98	20241212	161140	57	100.00	KOSPI		리츠	N	N	N	N		N	4355	165	2	3.94	430080680	100274	60.27	4190	4370	4190	5440	2935	4190	4289.05	2.34	0	27552	4406	4297	4221	4112	4036	4352	4167	514	1250	1000	3180	5	1	51443469	2240	0.00	0.00	08	0.19	0.00	0.00	5580	20240920	-21.95	4120	20241210	5.70	5580	-21.95	20240920	4120	5.70	20241210	5580	-21.95	20240920	4120	5.70	20241210	0.04	N	334890	1000	514 억		1202751	N	N	0	N	00	N
99	20241212	151133	57	100.00	KOSPI		리츠	N	N	N	N		N	4370	180	2	4.30	424244290	98936	59.46	4190	4370	4190	5440	2935	4190	4288.07	2.34	0	28405	4406	4297	4221	4112	4036	4352	4167	514	1250	1000	3180	5	1	51443469	2248	0.00	0.00	08	0.19	0.00	0.00	5580	20240920	-21.68	4120	20241210	6.07	5580	-21.68	20240920	4120	6.07	20241210	5580	-21.68	20240920	4120	6.07	20241210	0.04	N	334890	1000	514 억		1202751	N	N	0	N	00	N
100	20241212	141131	57	100.00	KOSPI		리츠	N	N	N	N		N	4325	135	2	3.22	335292550	78380	47.11	4190	4325	4190	5440	2935	4190	4277.78	2.34	0	22904	4406	4297	4221	4112	4036	4352	4167	514	1250	1000	3180	5	1	51443469	2225	0.00	0.00	08	0.15	0.00	0.00	5580	20240920	-22.49	4120	20241210	4.98	5580	-22.49	20240920	4120	4.98	20241210	5580	-22.49	20240920	4120	4.98	20241210	0.04	N	334890	1000	514 억		1202751	N	N	0	N	00	N
101	20241212	131119	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	115	2	2.74	256780275	60129	36.14	4190	4315	4190	5440	2935	4190	4270.49	2.34	0	16550	4406	4297	4221	4112	4036	4352	4167	514	1250	1000	3180	5	1	51443469	2215	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-22.85	4120	20241210	4.49	5580	-22.85	20240920	4120	4.49	20241210	5580	-22.85	20240920	4120	4.49	20241210	0.04	N	334890	1000	514 억		1202751	N	N	0	N	00	N
102	20241212	121113	57	100.00	KOSPI		리츠	N	N	N	N		N	4300	110	2	2.63	248017285	58089	34.91	4190	4315	4190	5440	2935	4190	4269.61	2.34	0	18136	4406	4297	4221	4112	4036	4352	4167	514	1250	1000	3180	5	1	51443469	2212	0.00	0.00	08	0.11	0.00	0.00	5580	20240920	-22.94	4120	20241210	4.37	5580	-22.94	20240920	4120	4.37	20241210	5580	-22.94	20240920	4120	4.37	20241210	0.04	N	334890	1000	514 억		1202751	N	N	0	N	00	N
103	20241212	111125	57	100.00	KOSPI		리츠	N	N	N	N		N	4315	125	2	2.98	232671165	54522	32.77	4190	4315	4190	5440	2935	4190	4267.47	2.34	0	17958	4406	4297	4221	4112	4036	4352	4167	514	1250	1000	3180	5	1	51443469	2220	0.00	0.00	08	0.11	0.00	0.00	5580	20240920	-22.67	4120	20241210	4.73	5580	-22.67	20240920	4120	4.73	20241210	5580	-22.67	20240920	4120	4.73	20241210	0.04	N	334890	1000	514 억		1202751	N	N	0	N	00	N
104	20241212	101122	57	100.00	KOSPI		리츠	N	N	N	N		N	4290	100	2	2.39	185760235	43606	26.21	4190	4310	4190	5440	2935	4190	4259.97	2.34	0	14519	4406	4297	4221	4112	4036	4352	4167	514	1250	1000	3180	5	1	51443469	2207	0.00	0.00	08	0.08	0.00	0.00	5580	20240920	-23.12	4120	20241210	4.13	5580	-23.12	20240920	4120	4.13	20241210	5580	-23.12	20240920	4120	4.13	20241210	0.04	N	334890	1000	514 억		1202751	N	N	0	N	00	N
105	20241212	091133	57	100.00	KOSPI		리츠	N	N	N	N		N	4235	45	2	1.07	30841670	7320	4.40	4190	4240	4190	5440	2935	4190	4213.34	2.34	0	-347	4406	4297	4221	4112	4036	4352	4167	514	1250	1000	3180	5	1	51443469	2179	0.00	0.00	08	0.01	0.00	0.00	5580	20240920	-24.10	4120	20241210	2.79	5580	-24.10	20240920	4120	2.79	20241210	5580	-24.10	20240920	4120	2.79	20241210	0.04	N	334890	1000	514 억		1202751	N	N	0	N	00	N
106	20241211	161126	57	100.00	KOSPI		리츠	N	N	N	N		N	4190	-25	5	-0.59	698086950	166247	109.52	4180	4330	4145	5470	2955	4215	4199.11	2.32	0	8902	4431	4322	4221	4112	4011	4377	4167	514	1255	1000	3200	5	1	51443469	2155	0.00	0.00	08	0.32	0.00	0.00	5580	20240920	-24.91	4120	20241210	1.70	5580	-24.91	20240920	4120	1.70	20241210	5580	-24.91	20240920	4120	1.70	20241210	0.04	N	334890	1000	514 억		1191687	N	N	0	N	00	N
107	20241211	151052	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	-35	5	-0.83	603966170	143726	94.68	4180	4330	4145	5470	2955	4215	4202.21	2.32	0	9165	4431	4322	4221	4112	4011	4377	4167	514	1255	1000	3200	5	1	51443469	2150	0.00	0.00	08	0.28	0.00	0.00	5580	20240920	-25.09	4120	20241210	1.46	5580	-25.09	20240920	4120	1.46	20241210	5580	-25.09	20240920	4120	1.46	20241210	0.04	N	334890	1000	514 억		1191687	N	N	0	N	00	N
108	20241211	141134	57	100.00	KOSPI		리츠	N	N	N	N		N	4175	-40	5	-0.95	547175420	130139	85.73	4180	4330	4145	5470	2955	4215	4204.55	2.32	0	7146	4431	4322	4221	4112	4011	4377	4167	514	1255	1000	3200	5	1	51443469	2148	0.00	0.00	08	0.25	0.00	0.00	5580	20240920	-25.18	4120	20241210	1.33	5580	-25.18	20240920	4120	1.33	20241210	5580	-25.18	20240920	4120	1.33	20241210	0.04	N	334890	1000	514 억		1191687	N	N	0	N	00	N
109	20241211	131135	57	100.00	KOSPI		리츠	N	N	N	N		N	4205	-10	5	-0.24	416039015	98695	65.02	4180	4330	4175	5470	2955	4215	4215.40	2.32	0	8621	4431	4322	4221	4112	4011	4377	4167	514	1255	1000	3200	5	1	51443469	2163	0.00	0.00	08	0.19	0.00	0.00	5580	20240920	-24.64	4120	20241210	2.06	5580	-24.64	20240920	4120	2.06	20241210	5580	-24.64	20240920	4120	2.06	20241210	0.04	N	334890	1000	514 억		1191687	N	N	0	N	00	N
110	20241211	121137	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	-15	5	-0.36	409727285	97192	64.03	4180	4330	4175	5470	2955	4215	4215.65	2.32	0	9451	4431	4322	4221	4112	4011	4377	4167	514	1255	1000	3200	5	1	51443469	2161	0.00	0.00	08	0.19	0.00	0.00	5580	20240920	-24.73	4120	20241210	1.94	5580	-24.73	20240920	4120	1.94	20241210	5580	-24.73	20240920	4120	1.94	20241210	0.04	N	334890	1000	514 억		1191687	N	N	0	N	00	N
111	20241211	111132	57	100.00	KOSPI		리츠	N	N	N	N		N	4220	5	2	0.12	287134690	67962	44.77	4180	4330	4180	5470	2955	4215	4224.93	2.32	0	5427	4431	4322	4221	4112	4011	4377	4167	514	1255	1000	3200	5	1	51443469	2171	0.00	0.00	08	0.13	0.00	0.00	5580	20240920	-24.37	4120	20241210	2.43	5580	-24.37	20240920	4120	2.43	20241210	5580	-24.37	20240920	4120	2.43	20241210	0.04	N	334890	1000	514 억		1191687	N	N	0	N	00	N
112	20241211	101133	57	100.00	KOSPI		리츠	N	N	N	N		N	4220	5	2	0.12	194638515	45985	30.29	4180	4330	4180	5470	2955	4215	4232.65	2.32	0	8052	4431	4322	4221	4112	4011	4377	4167	514	1255	1000	3200	5	1	51443469	2171	0.00	0.00	08	0.09	0.00	0.00	5580	20240920	-24.37	4120	20241210	2.43	5580	-24.37	20240920	4120	2.43	20241210	5580	-24.37	20240920	4120	2.43	20241210	0.04	N	334890	1000	514 억		1191687	N	N	0	N	00	N
113	20241211	091139	57	100.00	KOSPI		리츠	N	N	N	N		N	4240	25	2	0.59	34942620	8250	5.43	4180	4295	4180	5470	2955	4215	4235.47	2.32	0	-481	4431	4322	4221	4112	4011	4377	4167	514	1255	1000	3200	5	1	51443469	2181	0.00	0.00	08	0.02	0.00	0.00	5580	20240920	-24.01	4120	20241210	2.91	5580	-24.01	20240920	4120	2.91	20241210	5580	-24.01	20240920	4120	2.91	20241210	0.04	N	334890	1000	514 억		1191687	N	N	0	N	00	N
114	20241210	161122	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4215	-15	5	-0.35	640977855	151802	147.41	4150	4330	4120	5490	2965	4230	4222.46	2.29	0	12198	4440	4335	4275	4170	4110	4305	4140	514	1260	1000	3210	5	1	51443469	2168	0.00	0.00	08	0.30	0.00	0.00	5580	20240920	-24.46	4120	20241210	2.31	5580	-24.46	20240920	4120	2.31	20241210	5580	-24.46	20240920	4120	2.31	20241210	0.05	N	334890	1000	514 억		1179699	N	N	0	N	00	N
115	20241210	151125	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4205	-25	5	-0.59	592588590	140321	136.26	4150	4330	4120	5490	2965	4230	4223.09	2.29	0	15731	4440	4335	4275	4170	4110	4305	4140	514	1260	1000	3210	5	1	51443469	2163	0.00	0.00	08	0.27	0.00	0.00	5580	20240920	-24.64	4120	20241210	2.06	5580	-24.64	20240920	4120	2.06	20241210	5580	-24.64	20240920	4120	2.06	20241210	0.05	N	334890	1000	514 억		1179699	N	N	0	N	00	N
116	20241210	141125	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4225	-5	5	-0.12	548634915	129898	126.14	4150	4330	4120	5490	2965	4230	4223.58	2.29	0	19389	4440	4335	4275	4170	4110	4305	4140	514	1260	1000	3210	5	1	51443469	2173	0.00	0.00	08	0.25	0.00	0.00	5580	20240920	-24.28	4120	20241210	2.55	5580	-24.28	20240920	4120	2.55	20241210	5580	-24.28	20240920	4120	2.55	20241210	0.05	N	334890	1000	514 억		1179699	N	N	0	N	00	N
117	20241210	131127	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4220	-10	5	-0.24	508388130	120365	116.88	4150	4330	4120	5490	2965	4230	4223.72	2.29	0	22448	4440	4335	4275	4170	4110	4305	4140	514	1260	1000	3210	5	1	51443469	2171	0.00	0.00	08	0.23	0.00	0.00	5580	20240920	-24.37	4120	20241210	2.43	5580	-24.37	20240920	4120	2.43	20241210	5580	-24.37	20240920	4120	2.43	20241210	0.05	N	334890	1000	514 억		1179699	N	N	0	N	00	N
118	20241210	121125	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4250	20	2	0.47	320828920	75811	73.62	4150	4330	4120	5490	2965	4230	4231.96	2.29	0	24430	4440	4335	4275	4170	4110	4305	4140	514	1260	1000	3210	5	1	51443469	2186	0.00	0.00	08	0.15	0.00	0.00	5580	20240920	-23.84	4120	20241210	3.16	5580	-23.84	20240920	4120	3.16	20241210	5580	-23.84	20240920	4120	3.16	20241210	0.05	N	334890	1000	514 억		1179699	N	N	0	N	00	N
119	20241210	111124	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4245	15	2	0.35	281800875	66638	64.71	4150	4330	4120	5490	2965	4230	4228.83	2.29	0	28385	4440	4335	4275	4170	4110	4305	4140	514	1260	1000	3210	5	1	51443469	2184	0.00	0.00	08	0.13	0.00	0.00	5580	20240920	-23.92	4120	20241210	3.03	5580	-23.92	20240920	4120	3.03	20241210	5580	-23.92	20240920	4120	3.03	20241210	0.05	N	334890	1000	514 억		1179699	N	N	0	N	00	N
120	20241210	101125	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4240	10	2	0.24	150144720	35510	34.48	4150	4330	4120	5490	2965	4230	4228.24	2.29	0	13389	4440	4335	4275	4170	4110	4305	4140	514	1260	1000	3210	5	1	51443469	2181	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-24.01	4120	20241210	2.91	5580	-24.01	20240920	4120	2.91	20241210	5580	-24.01	20240920	4120	2.91	20241210	0.05	N	334890	1000	514 억		1179699	N	N	0	N	00	N
121	20241210	091133	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4315	85	2	2.01	26393860	6269	6.09	4150	4330	4150	5490	2965	4230	4210.22	2.29	0	3820	4440	4335	4275	4170	4110	4305	4140	514	1260	1000	3210	5	1	51443469	2220	0.00	0.00	08	0.01	0.00	0.00	5580	20240920	-22.67	4150	20241210	3.98	5580	-22.67	20240920	4150	3.98	20241210	5580	-22.67	20240920	4150	3.98	20241210	0.05	N	334890	1000	514 억		1179699	N	N	0	N	00	N
122	20241209	161121	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4230	-185	5	-4.19	438033095	102739	132.20	4350	4380	4215	5730	3095	4415	4263.64	2.29	0	3371	4491	4452	4426	4387	4361	4472	4407	514	1315	1000	3350	5	1	51443469	2176	0.00	0.00	08	0.20	0.00	0.00	5580	20240920	-24.19	4215	20241209	0.36	5580	-24.19	20240920	4215	0.36	20241209	5580	-24.19	20240920	4215	0.36	20241209	0.05	N	334890	1000	514 억		1176872	N	N	0	N	00	N
123	20241209	151123	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4235	-180	5	-4.08	399148155	93538	120.36	4350	4380	4225	5730	3095	4415	4267.23	2.29	0	9122	4491	4452	4426	4387	4361	4472	4407	514	1315	1000	3350	5	1	51443469	2179	0.00	0.00	08	0.18	0.00	0.00	5580	20240920	-24.10	4225	20241209	0.24	5580	-24.10	20240920	4225	0.24	20241209	5580	-24.10	20240920	4225	0.24	20241209	0.05	N	334890	1000	514 억		1176872	N	N	0	N	00	N
124	20241209	141123	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4240	-175	5	-3.96	333445105	78042	100.42	4350	4380	4225	5730	3095	4415	4272.64	2.29	0	13341	4491	4452	4426	4387	4361	4472	4407	514	1315	1000	3350	5	1	51443469	2181	0.00	0.00	08	0.15	0.00	0.00	5580	20240920	-24.01	4225	20241209	0.36	5580	-24.01	20240920	4225	0.36	20241209	5580	-24.01	20240920	4225	0.36	20241209	0.05	N	334890	1000	514 억		1176872	N	N	0	N	00	N
125	20241209	131127	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4275	-140	5	-3.17	253721960	59239	76.22	4350	4380	4230	5730	3095	4415	4283.02	2.29	0	9394	4491	4452	4426	4387	4361	4472	4407	514	1315	1000	3350	5	1	51443469	2199	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-23.39	4230	20241209	1.06	5580	-23.39	20240920	4230	1.06	20241209	5580	-23.39	20240920	4230	1.06	20241209	0.05	N	334890	1000	514 억		1176872	N	N	0	N	00	N
126	20241209	121122	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4300	-115	5	-2.60	221530015	51742	66.58	4350	4380	4230	5730	3095	4415	4281.44	2.29	0	14318	4491	4452	4426	4387	4361	4472	4407	514	1315	1000	3350	5	1	51443469	2212	0.00	0.00	08	0.10	0.00	0.00	5580	20240920	-22.94	4230	20241209	1.65	5580	-22.94	20240920	4230	1.65	20241209	5580	-22.94	20240920	4230	1.65	20241209	0.05	N	334890	1000	514 억		1176872	N	N	0	N	00	N
127	20241209	111123	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4275	-140	5	-3.17	164096130	38262	49.23	4350	4380	4230	5730	3095	4415	4288.75	2.29	0	10005	4491	4452	4426	4387	4361	4472	4407	514	1315	1000	3350	5	1	51443469	2199	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-23.39	4230	20241209	1.06	5580	-23.39	20240920	4230	1.06	20241209	5580	-23.39	20240920	4230	1.06	20241209	0.05	N	334890	1000	514 억		1176872	N	N	0	N	00	N
128	20241209	101120	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4285	-130	5	-2.94	140398735	32731	42.12	4350	4380	4230	5730	3095	4415	4289.47	2.29	0	9031	4491	4452	4426	4387	4361	4472	4407	514	1315	1000	3350	5	1	51443469	2204	0.00	0.00	08	0.06	0.00	0.00	5580	20240920	-23.21	4230	20241209	1.30	5580	-23.21	20240920	4230	1.30	20241209	5580	-23.21	20240920	4230	1.30	20241209	0.05	N	334890	1000	514 억		1176872	N	N	0	N	00	N
129	20241209	091114	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	4325	-90	5	-2.04	20276560	4669	6.01	4350	4380	4320	5730	3095	4415	4342.81	2.29	0	-1953	4491	4452	4426	4387	4361	4472	4407	514	1315	1000	3350	5	1	51443469	2225	0.00	0.00	08	0.01	0.00	0.00	5580	20240920	-22.49	4320	20241209	0.12	5580	-22.49	20240920	4320	0.12	20241209	5580	-22.49	20240920	4320	0.12	20241209	0.05	N	334890	1000	514 억		1176872	N	N	0	N	00	N
130	20241206	161113	57	100.00	KOSPI		리츠	N	N	N	N		N	4415	-30	5	-0.67	343499140	77712	77.45	4405	4465	4400	5770	3115	4445	4420.16	2.29	0	-2127	4575	4510	4440	4375	4305	4475	4340	514	1325	1000	3370	5	1	51443469	2271	0.00	0.00	08	0.15	0.00	0.00	5580	20240920	-20.88	4345	20240328	1.61	5580	-20.88	20240920	4345	1.61	20240328	5580	-20.88	20240920	4345	1.61	20240328	0.06	N	334890	1000	514 억		1179657	N	N	0	N	00	N
131	20241206	151117	57	100.00	KOSPI		리츠	N	N	N	N		N	4450	5	2	0.11	331314855	74969	74.72	4405	4465	4400	5770	3115	4445	4419.36	2.29	0	-56	4575	4510	4440	4375	4305	4475	4340	514	1325	1000	3370	5	1	51443469	2289	0.00	0.00	08	0.15	0.00	0.00	5580	20240920	-20.25	4345	20240328	2.42	5580	-20.25	20240920	4345	2.42	20240328	5580	-20.25	20240920	4345	2.42	20240328	0.06	N	334890	1000	514 억		1179657	N	N	0	N	00	N
132	20241206	141114	57	100.00	KOSPI		리츠	N	N	N	N		N	4405	-40	5	-0.90	213344175	48393	48.23	4405	4465	4400	5770	3115	4445	4408.58	2.29	0	-3469	4575	4510	4440	4375	4305	4475	4340	514	1325	1000	3370	5	1	51443469	2266	0.00	0.00	08	0.09	0.00	0.00	5580	20240920	-21.06	4345	20240328	1.38	5580	-21.06	20240920	4345	1.38	20240328	5580	-21.06	20240920	4345	1.38	20240328	0.06	N	334890	1000	514 억		1179657	N	N	0	N	00	N
133	20241206	131115	57	100.00	KOSPI		리츠	N	N	N	N		N	4400	-45	5	-1.01	158591395	35955	35.84	4405	4465	4400	5770	3115	4445	4410.83	2.29	0	3729	4575	4510	4440	4375	4305	4475	4340	514	1325	1000	3370	5	1	51443469	2264	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-21.15	4345	20240328	1.27	5580	-21.15	20240920	4345	1.27	20240328	5580	-21.15	20240920	4345	1.27	20240328	0.06	N	334890	1000	514 억		1179657	N	N	0	N	00	N
134	20241206	121107	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	-20	5	-0.45	138147725	31318	31.21	4405	4465	4400	5770	3115	4445	4411.13	2.29	0	4484	4575	4510	4440	4375	4305	4475	4340	514	1325	1000	3370	5	1	51443469	2276	0.00	0.00	08	0.06	0.00	0.00	5580	20240920	-20.70	4345	20240328	1.84	5580	-20.70	20240920	4345	1.84	20240328	5580	-20.70	20240920	4345	1.84	20240328	0.06	N	334890	1000	514 억		1179657	N	N	0	N	00	N
135	20241206	111105	57	100.00	KOSPI		리츠	N	N	N	N		N	4415	-30	5	-0.67	96622025	21907	21.83	4405	4465	4400	5770	3115	4445	4410.55	2.29	0	3815	4575	4510	4440	4375	4305	4475	4340	514	1325	1000	3370	5	1	51443469	2271	0.00	0.00	08	0.04	0.00	0.00	5580	20240920	-20.88	4345	20240328	1.61	5580	-20.88	20240920	4345	1.61	20240328	5580	-20.88	20240920	4345	1.61	20240328	0.06	N	334890	1000	514 억		1179657	N	N	0	N	00	N
136	20241206	101105	57	100.00	KOSPI		리츠	N	N	N	N		N	4400	-45	5	-1.01	22488350	5098	5.08	4405	4465	4400	5770	3115	4445	4411.21	2.29	0	-2548	4575	4510	4440	4375	4305	4475	4340	514	1325	1000	3370	5	1	51443469	2264	0.00	0.00	08	0.01	0.00	0.00	5580	20240920	-21.15	4345	20240328	1.27	5580	-21.15	20240920	4345	1.27	20240328	5580	-21.15	20240920	4345	1.27	20240328	0.06	N	334890	1000	514 억		1179657	N	N	0	N	00	N
137	20241206	091115	57	100.00	KOSPI		리츠	N	N	N	N		N	4415	-30	5	-0.67	4179315	947	0.94	4405	4465	4405	5770	3115	4445	4413.22	2.29	0	104	4575	4510	4440	4375	4305	4475	4340	514	1325	1000	3370	5	1	51443469	2271	0.00	0.00	08	0.00	0.00	0.00	5580	20240920	-20.88	4345	20240328	1.61	5580	-20.88	20240920	4345	1.61	20240328	5580	-20.88	20240920	4345	1.61	20240328	0.06	N	334890	1000	514 억		1179657	N	N	0	N	00	N
138	20241205	161052	57	100.00	KOSPI		리츠	N	N	N	N		N	4445	-15	5	-0.34	445555125	100297	47.06	4505	4505	4370	5790	3125	4460	4442.36	2.29	0	1132	4680	4570	4475	4365	4270	4522	4317	514	1330	1000	3380	5	1	51443469	2287	0.00	0.00	08	0.19	0.00	0.00	5580	20240920	-20.34	4345	20240328	2.30	5580	-20.34	20240920	4345	2.30	20240328	5580	-20.34	20240920	4345	2.30	20240328	0.05	N	334890	1000	514 억		1178667	N	N	0	N	00	N
139	20241205	151059	57	100.00	KOSPI		리츠	N	N	N	N		N	4470	10	2	0.22	439063560	98842	46.38	4505	4505	4370	5790	3125	4460	4442.07	2.29	0	2121	4680	4570	4475	4365	4270	4522	4317	514	1330	1000	3380	5	1	51443469	2300	0.00	0.00	08	0.19	0.00	0.00	5580	20240920	-19.89	4345	20240328	2.88	5580	-19.89	20240920	4345	2.88	20240328	5580	-19.89	20240920	4345	2.88	20240328	0.05	N	334890	1000	514 억		1178667	N	N	0	N	00	N
140	20241205	141044	57	100.00	KOSPI		리츠	N	N	N	N		N	4445	-15	5	-0.34	314789430	70944	33.29	4505	4505	4370	5790	3125	4460	4437.15	2.29	0	1626	4680	4570	4475	4365	4270	4522	4317	514	1330	1000	3380	5	1	51443469	2287	0.00	0.00	08	0.14	0.00	0.00	5580	20240920	-20.34	4345	20240328	2.30	5580	-20.34	20240920	4345	2.30	20240328	5580	-20.34	20240920	4345	2.30	20240328	0.05	N	334890	1000	514 억		1178667	N	N	0	N	00	N
141	20241205	131054	57	100.00	KOSPI		리츠	N	N	N	N		N	4465	5	2	0.11	198068840	44769	21.01	4505	4505	4370	5790	3125	4460	4424.24	2.29	0	115	4680	4570	4475	4365	4270	4522	4317	514	1330	1000	3380	5	1	51443469	2297	0.00	0.00	08	0.09	0.00	0.00	5580	20240920	-19.98	4345	20240328	2.76	5580	-19.98	20240920	4345	2.76	20240328	5580	-19.98	20240920	4345	2.76	20240328	0.05	N	334890	1000	514 억		1178667	N	N	0	N	00	N
142	20241205	121054	57	100.00	KOSPI		리츠	N	N	N	N		N	4460	0	3	0.00	179081805	40517	19.01	4505	4505	4370	5790	3125	4460	4419.92	2.29	0	37	4680	4570	4475	4365	4270	4522	4317	514	1330	1000	3380	5	1	51443469	2294	0.00	0.00	08	0.08	0.00	0.00	5580	20240920	-20.07	4345	20240328	2.65	5580	-20.07	20240920	4345	2.65	20240328	5580	-20.07	20240920	4345	2.65	20240328	0.05	N	334890	1000	514 억		1178667	N	N	0	N	00	N
143	20241205	111052	57	100.00	KOSPI		리츠	N	N	N	N		N	4465	5	2	0.11	168478975	38141	17.90	4505	4505	4370	5790	3125	4460	4417.27	2.29	0	-460	4680	4570	4475	4365	4270	4522	4317	514	1330	1000	3380	5	1	51443469	2297	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-19.98	4345	20240328	2.76	5580	-19.98	20240920	4345	2.76	20240328	5580	-19.98	20240920	4345	2.76	20240328	0.05	N	334890	1000	514 억		1178667	N	N	0	N	00	N
144	20241205	101052	57	100.00	KOSPI		리츠	N	N	N	N		N	4435	-25	5	-0.56	144416790	32742	15.36	4505	4505	4370	5790	3125	4460	4410.75	2.29	0	-252	4680	4570	4475	4365	4270	4522	4317	514	1330	1000	3380	5	1	51443469	2282	0.00	0.00	08	0.06	0.00	0.00	5580	20240920	-20.52	4345	20240328	2.07	5580	-20.52	20240920	4345	2.07	20240328	5580	-20.52	20240920	4345	2.07	20240328	0.05	N	334890	1000	514 억		1178667	N	N	0	N	00	N
145	20241205	091058	57	100.00	KOSPI		리츠	N	N	N	N		N	4480	20	2	0.45	9958670	2218	1.04	4505	4505	4460	5790	3125	4460	4489.93	2.29	0	-973	4680	4570	4475	4365	4270	4522	4317	514	1330	1000	3380	5	1	51443469	2305	0.00	0.00	08	0.00	0.00	0.00	5580	20240920	-19.71	4345	20240328	3.11	5580	-19.71	20240920	4345	3.11	20240328	5580	-19.71	20240920	4345	3.11	20240328	0.05	N	334890	1000	514 억		1178667	N	N	0	N	00	N
146	20241204	161033	57	100.00	KOSPI		리츠	N	N	N	N		N	4460	-140	5	-3.04	958848560	213118	42.72	4560	4585	4380	5980	3220	4600	4499.15	2.34	0	-31343	4773	4686	4593	4506	4413	4640	4460	514	1380	1000	3490	5	1	51443469	2294	0.00	0.00	08	0.41	0.00	0.00	5580	20240920	-20.07	4345	20240328	2.65	5580	-20.07	20240920	4345	2.65	20240328	5580	-20.07	20240920	4345	2.65	20240328	0.06	N	334890	1000	514 억		1202984	N	N	0	N	00	N
147	20241204	151036	57	100.00	KOSPI		리츠	N	N	N	N		N	4480	-120	5	-2.61	937813980	208413	41.78	4560	4585	4380	5980	3220	4600	4499.78	2.34	0	-31072	4773	4686	4593	4506	4413	4640	4460	514	1380	1000	3490	5	1	51443469	2305	0.00	0.00	08	0.41	0.00	0.00	5580	20240920	-19.71	4345	20240328	3.11	5580	-19.71	20240920	4345	3.11	20240328	5580	-19.71	20240920	4345	3.11	20240328	0.06	N	334890	1000	514 억		1202984	N	N	0	N	00	N
148	20241204	141037	57	100.00	KOSPI		리츠	N	N	N	N		N	4435	-165	5	-3.59	740911800	164544	32.98	4560	4585	4380	5980	3220	4600	4502.82	2.34	0	-20728	4773	4686	4593	4506	4413	4640	4460	514	1380	1000	3490	5	1	51443469	2282	0.00	0.00	08	0.32	0.00	0.00	5580	20240920	-20.52	4345	20240328	2.07	5580	-20.52	20240920	4345	2.07	20240328	5580	-20.52	20240920	4345	2.07	20240328	0.06	N	334890	1000	514 억		1202984	N	N	0	N	00	N
149	20241204	131030	57	100.00	KOSPI		리츠	N	N	N	N		N	4465	-135	5	-2.93	687562030	152548	30.58	4560	4585	4380	5980	3220	4600	4507.18	2.34	0	-18609	4773	4686	4593	4506	4413	4640	4460	514	1380	1000	3490	5	1	51443469	2297	0.00	0.00	08	0.30	0.00	0.00	5580	20240920	-19.98	4345	20240328	2.76	5580	-19.98	20240920	4345	2.76	20240328	5580	-19.98	20240920	4345	2.76	20240328	0.06	N	334890	1000	514 억		1202984	N	N	0	N	00	N
150	20241204	121025	57	100.00	KOSPI		리츠	N	N	N	N		N	4485	-115	5	-2.50	485041340	107045	21.46	4560	4585	4485	5980	3220	4600	4531.19	2.34	0	-23296	4773	4686	4593	4506	4413	4640	4460	514	1380	1000	3490	5	1	51443469	2307	0.00	0.00	08	0.21	0.00	0.00	5580	20240920	-19.62	4345	20240328	3.22	5580	-19.62	20240920	4345	3.22	20240328	5580	-19.62	20240920	4345	3.22	20240328	0.06	N	334890	1000	514 억		1202984	N	N	0	N	00	N
151	20241204	111016	57	100.00	KOSPI		리츠	N	N	N	N		N	4510	-90	5	-1.96	392460210	86470	17.33	4560	4585	4510	5980	3220	4600	4538.68	2.34	0	-19612	4773	4686	4593	4506	4413	4640	4460	514	1380	1000	3490	5	1	51443469	2320	0.00	0.00	08	0.17	0.00	0.00	5580	20240920	-19.18	4345	20240328	3.80	5580	-19.18	20240920	4345	3.80	20240328	5580	-19.18	20240920	4345	3.80	20240328	0.06	N	334890	1000	514 억		1202984	N	N	0	N	00	N
152	20241204	101018	57	100.00	KOSPI		리츠	N	N	N	N		N	4540	-60	5	-1.30	271359020	59685	11.96	4560	4585	4520	5980	3220	4600	4546.52	2.34	0	-18212	4773	4686	4593	4506	4413	4640	4460	514	1380	1000	3490	5	1	51443469	2336	0.00	0.00	08	0.12	0.00	0.00	5580	20240920	-18.64	4345	20240328	4.49	5580	-18.64	20240920	4345	4.49	20240328	5580	-18.64	20240920	4345	4.49	20240328	0.06	N	334890	1000	514 억		1202984	N	N	0	N	00	N
153	20241204	091039	57	100.00	KOSPI		리츠	N	N	N	N		N	4550	-50	5	-1.09	40451780	8896	1.78	4560	4585	4530	5980	3220	4600	4547.17	2.34	0	-497	4773	4686	4593	4506	4413	4640	4460	514	1380	1000	3490	5	1	51443469	2341	0.00	0.00	08	0.02	0.00	0.00	5580	20240920	-18.46	4345	20240328	4.72	5580	-18.46	20240920	4345	4.72	20240328	5580	-18.46	20240920	4345	4.72	20240328	0.06	N	334890	1000	514 억		1202984	N	N	0	N	00	N
154	20241203	161122	57	100.00	KOSPI		리츠	N	N	N	N		N	4600	-620	5	-11.88	2295135410	498525	131.51	4655	4680	4500	6780	3660	5220	4603.86	2.53	0	-68644	5340	5280	5250	5190	5160	5265	5175	514	1560	1000	3960	5	1	51443469	2366	0.00	0.00	08	0.97	0.00	0.00	5580	20240920	-17.56	4345	20240328	5.87	5580	-17.56	20240920	4345	5.87	20240328	5580	-17.56	20240920	4345	5.87	20240328	0.06	N	334890	1000	514 억		1301003	N	N	0	N	00	N
155	20241203	151204	57	100.00	KOSPI		리츠	N	N	N	N		N	4605	-615	5	-11.78	2251354280	489011	129.00	4655	4680	4500	6780	3660	5220	4603.89	2.53	0	-68116	5340	5280	5250	5190	5160	5265	5175	514	1560	1000	3960	5	1	51443469	2369	0.00	0.00	08	0.95	0.00	0.00	5580	20240920	-17.47	4345	20240328	5.98	5580	-17.47	20240920	4345	5.98	20240328	5580	-17.47	20240920	4345	5.98	20240328	0.06	N	334890	1000	514 억		1301003	N	N	0	N	00	N
156	20241203	141140	57	100.00	KOSPI		리츠	N	N	N	N		N	4595	-625	5	-11.97	2059870720	447410	118.02	4655	4680	4500	6780	3660	5220	4603.99	2.53	0	-70981	5340	5280	5250	5190	5160	5265	5175	514	1560	1000	3960	5	1	51443469	2364	0.00	0.00	08	0.87	0.00	0.00	5580	20240920	-17.65	4345	20240328	5.75	5580	-17.65	20240920	4345	5.75	20240328	5580	-17.65	20240920	4345	5.75	20240328	0.06	N	334890	1000	514 억		1301003	N	N	0	N	00	N
157	20241203	131140	57	100.00	KOSPI		리츠	N	N	N	N		N	4605	-615	5	-11.78	1759359880	382096	100.79	4655	4680	4500	6780	3660	5220	4604.50	2.53	0	-70978	5340	5280	5250	5190	5160	5265	5175	514	1560	1000	3960	5	1	51443469	2369	0.00	0.00	08	0.74	0.00	0.00	5580	20240920	-17.47	4345	20240328	5.98	5580	-17.47	20240920	4345	5.98	20240328	5580	-17.47	20240920	4345	5.98	20240328	0.06	N	334890	1000	514 억		1301003	N	N	0	N	00	N
158	20241203	121158	57	100.00	KOSPI		리츠	N	N	N	N		N	4630	-590	5	-11.30	1387782530	301273	79.47	4655	4680	4500	6780	3660	5220	4606.40	2.53	0	-72982	5340	5280	5250	5190	5160	5265	5175	514	1560	1000	3960	5	1	51443469	2382	0.00	0.00	08	0.59	0.00	0.00	5580	20240920	-17.03	4345	20240328	6.56	5580	-17.03	20240920	4345	6.56	20240328	5580	-17.03	20240920	4345	6.56	20240328	0.06	N	334890	1000	514 억		1301003	N	N	0	N	00	N
159	20241203	111130	57	100.00	KOSPI		리츠	N	N	N	N		N	4625	-595	5	-11.40	1227142190	266581	70.32	4655	4680	4500	6780	3660	5220	4603.26	2.53	0	-71901	5340	5280	5250	5190	5160	5265	5175	514	1560	1000	3960	5	1	51443469	2379	0.00	0.00	08	0.52	0.00	0.00	5580	20240920	-17.11	4345	20240328	6.44	5580	-17.11	20240920	4345	6.44	20240328	5580	-17.11	20240920	4345	6.44	20240328	0.06	N	334890	1000	514 억		1301003	N	N	0	N	00	N
160	20241203	101118	57	100.00	KOSPI		리츠	N	N	N	N		N	4615	-605	5	-11.59	964163610	209533	55.27	4655	4680	4500	6780	3660	5220	4601.49	2.53	0	-59962	5340	5280	5250	5190	5160	5265	5175	514	1560	1000	3960	5	1	51443469	2374	0.00	0.00	08	0.41	0.00	0.00	5580	20240920	-17.29	4345	20240328	6.21	5580	-17.29	20240920	4345	6.21	20240328	5580	-17.29	20240920	4345	6.21	20240328	0.06	N	334890	1000	514 억		1301003	N	N	0	N	00	N
161	20241203	091109	57	100.00	KOSPI		리츠	N	N	N	N		N	4600	-620	5	-11.88	337110165	73169	19.30	4655	4680	4500	6780	3660	5220	4607.28	2.53	0	-25162	5340	5280	5250	5190	5160	5265	5175	514	1560	1000	3960	5	1	51443469	2366	0.00	0.00	08	0.14	0.00	0.00	5580	20240920	-17.56	4345	20240328	5.87	5580	-17.56	20240920	4345	5.87	20240328	5580	-17.56	20240920	4345	5.87	20240328	0.06	N	334890	1000	514 억		1301003	N	N	0	N	00	N
162	20241202	161049	57	100.00	KOSPI		리츠	N	N	N	N		N	5220	-90	5	-1.69	1984059040	377230	242.40	5290	5310	5220	6900	3720	5310	5259.65	2.52	0	6465	5410	5360	5330	5280	5250	5345	5265	514	1590	1000	4030	10	1	51443469	2685	0.00	0.00	08	0.73	0.00	0.00	5580	20240920	-6.45	4345	20240328	20.14	5580	-6.45	20240920	4345	20.14	20240328	5580	-6.45	20240920	4345	20.14	20240328	0.04	N	334890	1000	514 억		1295986	N	N	0	N	00	N
163	20241202	151244	57	100.00	KOSPI		리츠	N	N	N	N		N	5230	-80	5	-1.51	1714959640	325698	209.28	5290	5310	5230	6900	3720	5310	5265.49	2.52	0	8320	5410	5360	5330	5280	5250	5345	5265	514	1590	1000	4030	10	1	51443469	2690	0.00	0.00	08	0.63	0.00	0.00	5580	20240920	-6.27	4345	20240328	20.37	5580	-6.27	20240920	4345	20.37	20240328	5580	-6.27	20240920	4345	20.37	20240328	0.04	N	334890	1000	514 억		1295986	N	N	0	N	00	N
164	20241202	141137	57	100.00	KOSPI		리츠	N	N	N	N		N	5250	-60	5	-1.13	1253836280	237840	152.83	5290	5310	5230	6900	3720	5310	5271.76	2.52	0	9582	5410	5360	5330	5280	5250	5345	5265	514	1590	1000	4030	10	1	51443469	2701	0.00	0.00	08	0.46	0.00	0.00	5580	20240920	-5.91	4345	20240328	20.83	5580	-5.91	20240920	4345	20.83	20240328	5580	-5.91	20240920	4345	20.83	20240328	0.04	N	334890	1000	514 억		1295986	N	N	0	N	00	N
165	20241202	131105	57	100.00	KOSPI		리츠	N	N	N	N		N	5260	-50	5	-0.94	1004314490	190422	122.36	5290	5310	5230	6900	3720	5310	5274.15	2.52	0	12059	5410	5360	5330	5280	5250	5345	5265	514	1590	1000	4030	10	1	51443469	2706	0.00	0.00	08	0.37	0.00	0.00	5580	20240920	-5.73	4345	20240328	21.06	5580	-5.73	20240920	4345	21.06	20240328	5580	-5.73	20240920	4345	21.06	20240328	0.04	N	334890	1000	514 억		1295986	N	N	0	N	00	N
166	20241202	121135	57	100.00	KOSPI		리츠	N	N	N	N		N	5260	-50	5	-0.94	791022390	149783	96.25	5290	5310	5240	6900	3720	5310	5281.12	2.52	0	12113	5410	5360	5330	5280	5250	5345	5265	514	1590	1000	4030	10	1	51443469	2706	0.00	0.00	08	0.29	0.00	0.00	5580	20240920	-5.73	4345	20240328	21.06	5580	-5.73	20240920	4345	21.06	20240328	5580	-5.73	20240920	4345	21.06	20240328	0.04	N	334890	1000	514 억		1295986	N	N	0	N	00	N
167	20241202	111032	57	100.00	KOSPI		리츠	N	N	N	N		N	5290	-20	5	-0.38	695131170	131604	84.56	5290	5310	5240	6900	3720	5310	5281.99	2.52	0	10869	5410	5360	5330	5280	5250	5345	5265	514	1590	1000	4030	10	1	51443469	2721	0.00	0.00	08	0.26	0.00	0.00	5580	20240920	-5.20	4345	20240328	21.75	5580	-5.20	20240920	4345	21.75	20240328	5580	-5.20	20240920	4345	21.75	20240328	0.04	N	334890	1000	514 억		1295986	N	N	0	N	00	N
168	20241202	101042	57	100.00	KOSPI		리츠	N	N	N	N		N	5280	-30	5	-0.56	483394220	91630	58.88	5290	5300	5240	6900	3720	5310	5275.50	2.52	0	1281	5410	5360	5330	5280	5250	5345	5265	514	1590	1000	4030	10	1	51443469	2716	0.00	0.00	08	0.18	0.00	0.00	5580	20240920	-5.38	4345	20240328	21.52	5580	-5.38	20240920	4345	21.52	20240328	5580	-5.38	20240920	4345	21.52	20240328	0.04	N	334890	1000	514 억		1295986	N	N	0	N	00	N
169	20241202	091037	57	100.00	KOSPI		리츠	N	N	N	N		N	5280	-30	5	-0.56	198957020	37616	24.17	5290	5300	5280	6900	3720	5310	5289.16	2.52	0	14723	5410	5360	5330	5280	5250	5345	5265	514	1590	1000	4030	10	1	51443469	2716	0.00	0.00	08	0.07	0.00	0.00	5580	20240920	-5.38	4345	20240328	21.52	5580	-5.38	20240920	4345	21.52	20240328	5580	-5.38	20240920	4345	21.52	20240328	0.04	N	334890	1000	514 억		1295986	N	N	0	N	00	N