KissMeData/395400/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	161325	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4425	-175	5	-3.80	2095126505	469115	200.06	4590	4595	4415	5980	3220	4600	4466.06	8.16	-173693	-141901	4760	4680	4520	4440	4280	4720	4480	1364	1380	500	3490	5	1	272788860	12071	0.00	0.00	12	0.17	0.00	0.00	5560	20240910	-20.41	3710	20240201	19.27	5560	-20.41	20240910	3710	19.27	20240201	5560	-20.41	20240910	3710	19.27	20240201	0.00	N	395400	500	1363 억		22271948	N	N	523	N	00	N
3	20241231	151310	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4425	-175	5	-3.80	2095126505	469115	200.06	4590	4595	4415	5980	3220	4600	4466.06	8.16	-173693	-141901	4760	4680	4520	4440	4280	4720	4480	1364	1380	500	3490	5	1	272788860	12071	0.00	0.00	12	0.17	0.00	0.00	5560	20240910	-20.41	3710	20240201	19.27	5560	-20.41	20240910	3710	19.27	20240201	5560	-20.41	20240910	3710	19.27	20240201	0.00	N	395400	500	1363 억		22271948	N	N	523	N	00	N
4	20241231	141322	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4425	-175	5	-3.80	2095126505	469115	200.06	4590	4595	4415	5980	3220	4600	4466.06	8.16	-173693	-141901	4760	4680	4520	4440	4280	4720	4480	1364	1380	500	3490	5	1	272788860	12071	0.00	0.00	12	0.17	0.00	0.00	5560	20240910	-20.41	3710	20240201	19.27	5560	-20.41	20240910	3710	19.27	20240201	5560	-20.41	20240910	3710	19.27	20240201	0.00	N	395400	500	1363 억		22271948	N	N	523	N	00	N
5	20241231	131326	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4425	-175	5	-3.80	2095126505	469115	200.06	4590	4595	4415	5980	3220	4600	4466.06	8.16	-173693	-141901	4760	4680	4520	4440	4280	4720	4480	1364	1380	500	3490	5	1	272788860	12071	0.00	0.00	12	0.17	0.00	0.00	5560	20240910	-20.41	3710	20240201	19.27	5560	-20.41	20240910	3710	19.27	20240201	5560	-20.41	20240910	3710	19.27	20240201	0.00	N	395400	500	1363 억		22271948	N	N	523	N	00	N
6	20241231	121323	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4425	-175	5	-3.80	2095126505	469115	200.06	4590	4595	4415	5980	3220	4600	4466.06	8.16	-173693	-141901	4760	4680	4520	4440	4280	4720	4480	1364	1380	500	3490	5	1	272788860	12071	0.00	0.00	12	0.17	0.00	0.00	5560	20240910	-20.41	3710	20240201	19.27	5560	-20.41	20240910	3710	19.27	20240201	5560	-20.41	20240910	3710	19.27	20240201	0.00	N	395400	500	1363 억		22271948	N	N	523	N	00	N
7	20241231	111323	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4425	-175	5	-3.80	2095126505	469115	200.06	4590	4595	4415	5980	3220	4600	4466.06	8.16	-173693	-141901	4760	4680	4520	4440	4280	4720	4480	1364	1380	500	3490	5	1	272788860	12071	0.00	0.00	12	0.17	0.00	0.00	5560	20240910	-20.41	3710	20240201	19.27	5560	-20.41	20240910	3710	19.27	20240201	5560	-20.41	20240910	3710	19.27	20240201	0.00	N	395400	500	1363 억		22271948	N	N	523	N	00	N
8	20241231	101317	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4425	-175	5	-3.80	2095126505	469115	200.06	4590	4595	4415	5980	3220	4600	4466.06	8.16	-173693	-141901	4760	4680	4520	4440	4280	4720	4480	1364	1380	500	3490	5	1	272788860	12071	0.00	0.00	12	0.17	0.00	0.00	5560	20240910	-20.41	3710	20240201	19.27	5560	-20.41	20240910	3710	19.27	20240201	5560	-20.41	20240910	3710	19.27	20240201	0.00	N	395400	500	1363 억		22271948	N	N	523	N	00	N
9	20241231	091320	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4425	-175	5	-3.80	2095126505	469115	200.06	4590	4595	4415	5980	3220	4600	4466.06	8.16	-173693	-141901	4760	4680	4520	4440	4280	4720	4480	1364	1380	500	3490	5	1	272788860	12071	0.00	0.00	12	0.17	0.00	0.00	5560	20240910	-20.41	3710	20240201	19.27	5560	-20.41	20240910	3710	19.27	20240201	5560	-20.41	20240910	3710	19.27	20240201	0.00	N	395400	500	1363 억		22271948	N	N	523	N	00	N
10	20241230	161315	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4425	-175	5	-3.80	2091072430	468214	199.67	4590	4595	4415	5980	3220	4600	4466.06	8.23	0	-141901	4760	4680	4520	4440	4280	4720	4480	1364	1380	500	3490	5	1	272788860	12071	0.00	0.00	12	0.17	0.00	0.00	5560	20240910	-20.41	3710	20240201	19.27	5560	-20.41	20240910	3710	19.27	20240201	5560	-20.41	20240910	3710	19.27	20240201	0.00	N	395400	500	1363 억		22445641	N	N	523	N	00	N
11	20241230	151320	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4450	-150	5	-3.26	1957615785	438184	186.86	4590	4595	4415	5980	3220	4600	4467.57	8.23	0	-126887	4760	4680	4520	4440	4280	4720	4480	1364	1380	500	3490	5	1	272788860	12139	0.00	0.00	12	0.16	0.00	0.00	5560	20240910	-19.96	3710	20240201	19.95	5560	-19.96	20240910	3710	19.95	20240201	5560	-19.96	20240910	3710	19.95	20240201	0.00	N	395400	500	1363 억		22445641	N	N	274	N	00	N
12	20241230	141320	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4455	-145	5	-3.15	1546220790	345892	147.51	4590	4595	4415	5980	3220	4600	4470.24	8.23	0	-98338	4760	4680	4520	4440	4280	4720	4480	1364	1380	500	3490	5	1	272788860	12153	0.00	0.00	12	0.13	0.00	0.00	5560	20240910	-19.87	3710	20240201	20.08	5560	-19.87	20240910	3710	20.08	20240201	5560	-19.87	20240910	3710	20.08	20240201	0.00	N	395400	500	1363 억		22445641	N	N	274	N	00	N
13	20241230	131321	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4435	-165	5	-3.59	1301506105	290903	124.06	4590	4595	4415	5980	3220	4600	4474.02	8.23	0	-83085	4760	4680	4520	4440	4280	4720	4480	1364	1380	500	3490	5	1	272788860	12098	0.00	0.00	12	0.11	0.00	0.00	5560	20240910	-20.23	3710	20240201	19.54	5560	-20.23	20240910	3710	19.54	20240201	5560	-20.23	20240910	3710	19.54	20240201	0.00	N	395400	500	1363 억		22445641	N	N	274	N	00	N
14	20241230	121316	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4455	-145	5	-3.15	941380205	209714	89.43	4590	4595	4455	5980	3220	4600	4488.88	8.23	0	-59009	4760	4680	4520	4440	4280	4720	4480	1364	1380	500	3490	5	1	272788860	12153	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-19.87	3710	20240201	20.08	5560	-19.87	20240910	3710	20.08	20240201	5560	-19.87	20240910	3710	20.08	20240201	0.00	N	395400	500	1363 억		22445641	N	N	274	N	00	N
15	20241230	111317	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4485	-115	5	-2.50	638977405	142081	60.59	4590	4595	4460	5980	3220	4600	4497.28	8.23	0	-30387	4760	4680	4520	4440	4280	4720	4480	1364	1380	500	3490	5	1	272788860	12235	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-19.33	3710	20240201	20.89	5560	-19.33	20240910	3710	20.89	20240201	5560	-19.33	20240910	3710	20.89	20240201	0.00	N	395400	500	1363 억		22445641	N	N	274	N	00	N
16	20241230	101316	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4480	-120	5	-2.61	399690655	88562	37.77	4590	4595	4460	5980	3220	4600	4513.12	8.23	0	-25151	4760	4680	4520	4440	4280	4720	4480	1364	1380	500	3490	5	1	272788860	12221	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-19.42	3710	20240201	20.75	5560	-19.42	20240910	3710	20.75	20240201	5560	-19.42	20240910	3710	20.75	20240201	0.00	N	395400	500	1363 억		22445641	N	N	274	N	00	N
17	20241230	091321	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4595	-5	5	-0.11	22073550	4816	2.05	4590	4595	4575	5980	3220	4600	4583.38	8.23	0	3091	4760	4680	4520	4440	4280	4720	4480	1364	1380	500	3490	5	1	272788860	12535	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-17.36	3710	20240201	23.85	5560	-17.36	20240910	3710	23.85	20240201	5560	-17.36	20240910	3710	23.85	20240201	0.00	N	395400	500	1363 억		22445641	N	N	274	N	00	N
18	20241227	161311	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4600	20	2	0.44	1068768165	234466	77.18	4595	4600	4360	5950	3210	4580	4558.31	8.22	0	83808	4686	4632	4601	4547	4516	4617	4532	1364	1370	500	3480	5	1	272788860	12548	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-17.27	3710	20240201	23.99	5560	-17.27	20240910	3710	23.99	20240201	5560	-17.27	20240910	3710	23.99	20240201	0.00	N	395400	500	1363 억		22410682	N	N	274	N	00	N
19	20241227	151311	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4570	-10	5	-0.22	1017658915	223319	73.51	4595	4600	4360	5950	3210	4580	4556.97	8.22	0	83842	4686	4632	4601	4547	4516	4617	4532	1364	1370	500	3480	5	1	272788860	12466	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-17.81	3710	20240201	23.18	5560	-17.81	20240910	3710	23.18	20240201	5560	-17.81	20240910	3710	23.18	20240201	0.00	N	395400	500	1363 억		22410682	N	N	501	N	00	N
20	20241227	141314	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4580	0	3	0.00	851015010	186894	61.52	4595	4600	4360	5950	3210	4580	4553.46	8.22	0	65077	4686	4632	4601	4547	4516	4617	4532	1364	1370	500	3480	5	1	272788860	12494	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-17.63	3710	20240201	23.45	5560	-17.63	20240910	3710	23.45	20240201	5560	-17.63	20240910	3710	23.45	20240201	0.00	N	395400	500	1363 억		22410682	N	N	501	N	00	N
21	20241227	131312	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4560	-20	5	-0.44	639758090	140630	46.29	4595	4600	4360	5950	3210	4580	4549.23	8.22	0	47091	4686	4632	4601	4547	4516	4617	4532	1364	1370	500	3480	5	1	272788860	12439	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-17.99	3710	20240201	22.91	5560	-17.99	20240910	3710	22.91	20240201	5560	-17.99	20240910	3710	22.91	20240201	0.00	N	395400	500	1363 억		22410682	N	N	501	N	00	N
22	20241227	121313	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4560	-20	5	-0.44	518664285	114076	37.55	4595	4600	4360	5950	3210	4580	4546.66	8.22	0	34445	4686	4632	4601	4547	4516	4617	4532	1364	1370	500	3480	5	1	272788860	12439	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-17.99	3710	20240201	22.91	5560	-17.99	20240910	3710	22.91	20240201	5560	-17.99	20240910	3710	22.91	20240201	0.00	N	395400	500	1363 억		22410682	N	N	501	N	00	N
23	20241227	111312	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4570	-10	5	-0.22	390972165	86072	28.33	4595	4600	4360	5950	3210	4580	4542.39	8.22	0	28613	4686	4632	4601	4547	4516	4617	4532	1364	1370	500	3480	5	1	272788860	12466	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-17.81	3710	20240201	23.18	5560	-17.81	20240910	3710	23.18	20240201	5560	-17.81	20240910	3710	23.18	20240201	0.00	N	395400	500	1363 억		22410682	N	N	501	N	00	N
24	20241227	101311	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4560	-20	5	-0.44	232464710	51325	16.89	4595	4600	4360	5950	3210	4580	4529.27	8.22	0	15835	4686	4632	4601	4547	4516	4617	4532	1364	1370	500	3480	5	1	272788860	12439	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-17.99	3710	20240201	22.91	5560	-17.99	20240910	3710	22.91	20240201	5560	-17.99	20240910	3710	22.91	20240201	0.00	N	395400	500	1363 억		22410682	N	N	501	N	00	N
25	20241227	091316	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4560	-20	5	-0.44	22017860	4811	1.58	4595	4600	4555	5950	3210	4580	4576.57	8.22	0	1279	4686	4632	4601	4547	4516	4617	4532	1364	1370	500	3480	5	1	272788860	12439	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-17.99	3710	20240201	22.91	5560	-17.99	20240910	3710	22.91	20240201	5560	-17.99	20240910	3710	22.91	20240201	0.00	N	395400	500	1363 억		22410682	N	N	501	N	00	N
26	20241226	161306	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4580	-50	5	-1.08	1400240020	303645	64.60	4645	4655	4570	6010	3245	4630	4611.34	8.23	0	586	4750	4690	4585	4525	4420	4720	4555	1364	1380	500	3510	5	1	272788860	12494	0.00	0.00	12	0.11	0.00	0.00	5560	20240910	-17.63	3710	20240201	23.45	5560	-17.63	20240910	3710	23.45	20240201	5560	-17.63	20240910	3710	23.45	20240201	0.00	N	395400	500	1363 억		22452181	N	N	501	N	00	N
27	20241226	151303	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4600	-30	5	-0.65	1304805205	282884	60.18	4645	4655	4570	6010	3245	4630	4612.39	8.23	0	540	4750	4690	4585	4525	4420	4720	4555	1364	1380	500	3510	5	1	272788860	12548	0.00	0.00	12	0.10	0.00	0.00	5560	20240910	-17.27	3710	20240201	23.99	5560	-17.27	20240910	3710	23.99	20240201	5560	-17.27	20240910	3710	23.99	20240201	0.00	N	395400	500	1363 억		22452181	N	N	480	N	00	N
28	20241226	141301	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4580	-50	5	-1.08	776050145	167925	35.73	4645	4655	4575	6010	3245	4630	4621.31	8.23	0	1948	4750	4690	4585	4525	4420	4720	4555	1364	1380	500	3510	5	1	272788860	12494	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-17.63	3710	20240201	23.45	5560	-17.63	20240910	3710	23.45	20240201	5560	-17.63	20240910	3710	23.45	20240201	0.00	N	395400	500	1363 억		22452181	N	N	480	N	00	N
29	20241226	131303	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4615	-15	5	-0.32	543349770	117362	24.97	4645	4655	4610	6010	3245	4630	4629.69	8.23	0	7906	4750	4690	4585	4525	4420	4720	4555	1364	1380	500	3510	5	1	272788860	12589	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-17.00	3710	20240201	24.39	5560	-17.00	20240910	3710	24.39	20240201	5560	-17.00	20240910	3710	24.39	20240201	0.00	N	395400	500	1363 억		22452181	N	N	480	N	00	N
30	20241226	121300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4635	5	2	0.11	424342210	91642	19.50	4645	4655	4610	6010	3245	4630	4630.44	8.23	0	8093	4750	4690	4585	4525	4420	4720	4555	1364	1380	500	3510	5	1	272788860	12644	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-16.64	3710	20240201	24.93	5560	-16.64	20240910	3710	24.93	20240201	5560	-16.64	20240910	3710	24.93	20240201	0.00	N	395400	500	1363 억		22452181	N	N	480	N	00	N
31	20241226	111259	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4620	-10	5	-0.22	376478490	81306	17.30	4645	4655	4610	6010	3245	4630	4630.40	8.23	0	8838	4750	4690	4585	4525	4420	4720	4555	1364	1380	500	3510	5	1	272788860	12603	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-16.91	3710	20240201	24.53	5560	-16.91	20240910	3710	24.53	20240201	5560	-16.91	20240910	3710	24.53	20240201	0.00	N	395400	500	1363 억		22452181	N	N	480	N	00	N
32	20241226	101302	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4635	5	2	0.11	238691775	51544	10.97	4645	4655	4610	6010	3245	4630	4630.87	8.23	0	5346	4750	4690	4585	4525	4420	4720	4555	1364	1380	500	3510	5	1	272788860	12644	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-16.64	3710	20240201	24.93	5560	-16.64	20240910	3710	24.93	20240201	5560	-16.64	20240910	3710	24.93	20240201	0.00	N	395400	500	1363 억		22452181	N	N	480	N	00	N
33	20241226	091259	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4615	-15	5	-0.32	63359745	13684	2.91	4645	4650	4610	6010	3245	4630	4630.24	8.23	0	-1859	4750	4690	4585	4525	4420	4720	4555	1364	1380	500	3510	5	1	272788860	12589	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-17.00	3710	20240201	24.39	5560	-17.00	20240910	3710	24.39	20240201	5560	-17.00	20240910	3710	24.39	20240201	0.00	N	395400	500	1363 억		22452181	N	N	480	N	00	N
34	20241224	161300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4630	125	2	2.77	2165127405	469968	107.00	4480	4645	4480	5850	3155	4505	4607.40	8.20	0	136248	4655	4580	4475	4400	4295	4617	4437	1364	1345	500	3420	5	1	272788860	12630	0.00	0.00	12	0.17	0.00	0.00	5560	20240910	-16.73	3710	20240201	24.80	5560	-16.73	20240910	3710	24.80	20240201	5560	-16.73	20240910	3710	24.80	20240201	0.00	N	395400	500	1363 억		22361349	N	N	480	N	00	N
35	20241224	151300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4615	110	2	2.44	2017087595	437844	99.69	4480	4645	4480	5850	3155	4505	4607.33	8.20	0	122305	4655	4580	4475	4400	4295	4617	4437	1364	1345	500	3420	5	1	272788860	12589	0.00	0.00	12	0.16	0.00	0.00	5560	20240910	-17.00	3710	20240201	24.39	5560	-17.00	20240910	3710	24.39	20240201	5560	-17.00	20240910	3710	24.39	20240201	0.00	N	395400	500	1363 억		22361349	N	N	1391	N	00	N
36	20241224	141257	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4625	120	2	2.66	1659882795	360594	82.10	4480	4645	4480	5850	3155	4505	4603.74	8.20	0	94389	4655	4580	4475	4400	4295	4617	4437	1364	1345	500	3420	5	1	272788860	12616	0.00	0.00	12	0.13	0.00	0.00	5560	20240910	-16.82	3710	20240201	24.66	5560	-16.82	20240910	3710	24.66	20240201	5560	-16.82	20240910	3710	24.66	20240201	0.00	N	395400	500	1363 억		22361349	N	N	1391	N	00	N
37	20241224	131259	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4645	140	2	3.11	1365899730	297089	67.64	4480	4645	4480	5850	3155	4505	4598.24	8.20	0	77577	4655	4580	4475	4400	4295	4617	4437	1364	1345	500	3420	5	1	272788860	12671	0.00	0.00	12	0.11	0.00	0.00	5560	20240910	-16.46	3710	20240201	25.20	5560	-16.46	20240910	3710	25.20	20240201	5560	-16.46	20240910	3710	25.20	20240201	0.00	N	395400	500	1363 억		22361349	N	N	1391	N	00	N
38	20241224	121301	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4610	105	2	2.33	1162205150	253017	57.61	4480	4645	4480	5850	3155	4505	4594.09	8.20	0	62515	4655	4580	4475	4400	4295	4617	4437	1364	1345	500	3420	5	1	272788860	12576	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-17.09	3710	20240201	24.26	5560	-17.09	20240910	3710	24.26	20240201	5560	-17.09	20240910	3710	24.26	20240201	0.00	N	395400	500	1363 억		22361349	N	N	1391	N	00	N
39	20241224	111300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4630	125	2	2.77	930727330	202861	46.19	4480	4645	4480	5850	3155	4505	4588.83	8.20	0	63846	4655	4580	4475	4400	4295	4617	4437	1364	1345	500	3420	5	1	272788860	12630	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-16.73	3710	20240201	24.80	5560	-16.73	20240910	3710	24.80	20240201	5560	-16.73	20240910	3710	24.80	20240201	0.00	N	395400	500	1363 억		22361349	N	N	1391	N	00	N
40	20241224	101259	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4590	85	2	1.89	603347810	131969	30.05	4480	4610	4480	5850	3155	4505	4572.92	8.20	0	45444	4655	4580	4475	4400	4295	4617	4437	1364	1345	500	3420	5	1	272788860	12521	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-17.45	3710	20240201	23.72	5560	-17.45	20240910	3710	23.72	20240201	5560	-17.45	20240910	3710	23.72	20240201	0.00	N	395400	500	1363 억		22361349	N	N	1391	N	00	N
41	20241224	091306	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4550	45	2	1.00	171217555	37680	8.58	4480	4570	4480	5850	3155	4505	4546.18	8.20	0	14028	4655	4580	4475	4400	4295	4617	4437	1364	1345	500	3420	5	1	272788860	12412	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-18.17	3710	20240201	22.64	5560	-18.17	20240910	3710	22.64	20240201	5560	-18.17	20240910	3710	22.64	20240201	0.00	N	395400	500	1363 억		22361349	N	N	1391	N	00	N
42	20241223	161250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4505	140	2	3.21	1974668515	439210	101.71	4370	4550	4370	5670	3060	4365	4495.96	8.16	0	64472	4441	4402	4381	4342	4321	4392	4332	1364	1305	500	3310	5	1	272788860	12289	0.00	0.00	12	0.16	0.00	0.00	5560	20240910	-18.97	3710	20240201	21.43	5560	-18.97	20240910	3710	21.43	20240201	5560	-18.97	20240910	3710	21.43	20240201	0.00	N	395400	500	1363 억		22260327	N	N	1391	N	00	N
43	20241223	151253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4500	135	2	3.09	1840779050	409419	94.81	4370	4550	4370	5670	3060	4365	4496.08	8.16	0	60587	4441	4402	4381	4342	4321	4392	4332	1364	1305	500	3310	5	1	272788860	12275	0.00	0.00	12	0.15	0.00	0.00	5560	20240910	-19.06	3710	20240201	21.29	5560	-19.06	20240910	3710	21.29	20240201	5560	-19.06	20240910	3710	21.29	20240201	0.00	N	395400	500	1363 억		22260327	N	N	8571	N	00	N
44	20241223	141250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4535	170	2	3.89	1521190710	338812	78.46	4370	4550	4370	5670	3060	4365	4489.78	8.16	0	60490	4441	4402	4381	4342	4321	4392	4332	1364	1305	500	3310	5	1	272788860	12371	0.00	0.00	12	0.12	0.00	0.00	5560	20240910	-18.44	3710	20240201	22.24	5560	-18.44	20240910	3710	22.24	20240201	5560	-18.44	20240910	3710	22.24	20240201	0.00	N	395400	500	1363 억		22260327	N	N	8571	N	00	N
45	20241223	131249	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4525	160	2	3.67	1314382285	293166	67.89	4370	4550	4370	5670	3060	4365	4483.41	8.16	0	74453	4441	4402	4381	4342	4321	4392	4332	1364	1305	500	3310	5	1	272788860	12344	0.00	0.00	12	0.11	0.00	0.00	5560	20240910	-18.62	3710	20240201	21.97	5560	-18.62	20240910	3710	21.97	20240201	5560	-18.62	20240910	3710	21.97	20240201	0.00	N	395400	500	1363 억		22260327	N	N	8571	N	00	N
46	20241223	121253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4545	180	2	4.12	1111673150	248508	57.55	4370	4550	4370	5670	3060	4365	4473.39	8.16	0	80964	4441	4402	4381	4342	4321	4392	4332	1364	1305	500	3310	5	1	272788860	12398	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-18.26	3710	20240201	22.51	5560	-18.26	20240910	3710	22.51	20240201	5560	-18.26	20240910	3710	22.51	20240201	0.00	N	395400	500	1363 억		22260327	N	N	8571	N	00	N
47	20241223	111248	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4515	150	2	3.44	799918705	179551	41.58	4370	4520	4370	5670	3060	4365	4455.11	8.16	0	44532	4441	4402	4381	4342	4321	4392	4332	1364	1305	500	3310	5	1	272788860	12316	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-18.79	3710	20240201	21.70	5560	-18.79	20240910	3710	21.70	20240201	5560	-18.79	20240910	3710	21.70	20240201	0.00	N	395400	500	1363 억		22260327	N	N	8571	N	00	N
48	20241223	101241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4480	115	2	2.63	605610980	136425	31.59	4370	4495	4370	5670	3060	4365	4439.15	8.16	0	34921	4441	4402	4381	4342	4321	4392	4332	1364	1305	500	3310	5	1	272788860	12221	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-19.42	3710	20240201	20.75	5560	-19.42	20240910	3710	20.75	20240201	5560	-19.42	20240910	3710	20.75	20240201	0.00	N	395400	500	1363 억		22260327	N	N	8571	N	00	N
49	20241223	091247	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4405	40	2	0.92	77098290	17508	4.05	4370	4415	4370	5670	3060	4365	4403.60	8.16	0	-5196	4441	4402	4381	4342	4321	4392	4332	1364	1305	500	3310	5	1	272788860	12016	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-20.77	3710	20240201	18.73	5560	-20.77	20240910	3710	18.73	20240201	5560	-20.77	20240910	3710	18.73	20240201	0.00	N	395400	500	1363 억		22260327	N	N	8571	N	00	N
50	20241220	161242	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4365	-35	5	-0.80	1893307400	431683	59.61	4400	4420	4360	5720	3080	4400	4385.87	8.19	0	-115259	4493	4446	4393	4346	4293	4450	4350	1364	1320	500	3340	5	1	272788860	11907	0.00	0.00	12	0.16	0.00	0.00	5560	20240910	-21.49	3710	20240201	17.65	5560	-21.49	20240910	3710	17.65	20240201	5560	-21.49	20240910	3710	17.65	20240201	0.00	N	395400	500	1363 억		22333018	N	N	8571	N	00	N
51	20241220	151246	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4390	-10	5	-0.23	1272786670	289582	39.99	4400	4420	4360	5720	3080	4400	4395.25	8.19	0	-48489	4493	4446	4393	4346	4293	4450	4350	1364	1320	500	3340	5	1	272788860	11975	0.00	0.00	12	0.11	0.00	0.00	5560	20240910	-21.04	3710	20240201	18.33	5560	-21.04	20240910	3710	18.33	20240201	5560	-21.04	20240910	3710	18.33	20240201	0.00	N	395400	500	1363 억		22333018	N	N	2607	N	00	N
52	20241220	141243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4385	-15	5	-0.34	1036107960	235695	32.55	4400	4420	4360	5720	3080	4400	4395.97	8.19	0	-32093	4493	4446	4393	4346	4293	4450	4350	1364	1320	500	3340	5	1	272788860	11962	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-21.13	3710	20240201	18.19	5560	-21.13	20240910	3710	18.19	20240201	5560	-21.13	20240910	3710	18.19	20240201	0.00	N	395400	500	1363 억		22333018	N	N	2607	N	00	N
53	20241220	131242	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4405	5	2	0.11	839859845	191056	26.38	4400	4420	4360	5720	3080	4400	4395.88	8.19	0	-14630	4493	4446	4393	4346	4293	4450	4350	1364	1320	500	3340	5	1	272788860	12016	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-20.77	3710	20240201	18.73	5560	-20.77	20240910	3710	18.73	20240201	5560	-20.77	20240910	3710	18.73	20240201	0.00	N	395400	500	1363 억		22333018	N	N	2607	N	00	N
54	20241220	121240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4410	10	2	0.23	676099835	153891	21.25	4400	4420	4360	5720	3080	4400	4393.37	8.19	0	-17202	4493	4446	4393	4346	4293	4450	4350	1364	1320	500	3340	5	1	272788860	12030	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-20.68	3710	20240201	18.87	5560	-20.68	20240910	3710	18.87	20240201	5560	-20.68	20240910	3710	18.87	20240201	0.00	N	395400	500	1363 억		22333018	N	N	2607	N	00	N
55	20241220	111240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4400	0	3	0.00	526658230	119926	16.56	4400	4420	4360	5720	3080	4400	4391.53	8.19	0	-25037	4493	4446	4393	4346	4293	4450	4350	1364	1320	500	3340	5	1	272788860	12003	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-20.86	3710	20240201	18.60	5560	-20.86	20240910	3710	18.60	20240201	5560	-20.86	20240910	3710	18.60	20240201	0.00	N	395400	500	1363 억		22333018	N	N	2607	N	00	N
56	20241220	101242	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4390	-10	5	-0.23	372853365	84994	11.74	4400	4405	4360	5720	3080	4400	4386.82	8.19	0	-17053	4493	4446	4393	4346	4293	4450	4350	1364	1320	500	3340	5	1	272788860	11975	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-21.04	3710	20240201	18.33	5560	-21.04	20240910	3710	18.33	20240201	5560	-21.04	20240910	3710	18.33	20240201	0.00	N	395400	500	1363 억		22333018	N	N	2607	N	00	N
57	20241220	091243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4395	-5	5	-0.11	40137685	9125	1.26	4400	4405	4390	5720	3080	4400	4398.65	8.19	0	-3968	4493	4446	4393	4346	4293	4450	4350	1364	1320	500	3340	5	1	272788860	11989	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-20.95	3710	20240201	18.46	5560	-20.95	20240910	3710	18.46	20240201	5560	-20.95	20240910	3710	18.46	20240201	0.00	N	395400	500	1363 억		22333018	N	N	2607	N	00	N
58	20241219	161237	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4400	-30	5	-0.68	3160239490	723154	87.83	4400	4440	4340	5750	3105	4430	4370.07	8.11	0	140054	4556	4492	4426	4362	4296	4460	4330	1364	1320	500	3360	5	1	272788860	12003	0.00	0.00	12	0.27	0.00	0.00	5560	20240910	-20.86	3710	20240201	18.60	5560	-20.86	20240910	3710	18.60	20240201	5560	-20.86	20240910	3710	18.60	20240201	0.00	N	395400	500	1363 억		22121454	N	N	2607	N	00	N
59	20241219	151236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4375	-55	5	-1.24	3058608585	699974	85.02	4400	4440	4340	5750	3105	4430	4369.60	8.11	0	141948	4556	4492	4426	4362	4296	4460	4330	1364	1320	500	3360	5	1	272788860	11935	0.00	0.00	12	0.26	0.00	0.00	5560	20240910	-21.31	3710	20240201	17.92	5560	-21.31	20240910	3710	17.92	20240201	5560	-21.31	20240910	3710	17.92	20240201	0.00	N	395400	500	1363 억		22121454	N	N	3420	N	00	N
60	20241219	141238	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4370	-60	5	-1.35	2548933845	583233	70.84	4400	4440	4340	5750	3105	4430	4370.35	8.11	0	122618	4556	4492	4426	4362	4296	4460	4330	1364	1320	500	3360	5	1	272788860	11921	0.00	0.00	12	0.21	0.00	0.00	5560	20240910	-21.40	3710	20240201	17.79	5560	-21.40	20240910	3710	17.79	20240201	5560	-21.40	20240910	3710	17.79	20240201	0.00	N	395400	500	1363 억		22121454	N	N	3420	N	00	N
61	20241219	131237	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4350	-80	5	-1.81	1950490495	446137	54.19	4400	4440	4345	5750	3105	4430	4371.95	8.11	0	75139	4556	4492	4426	4362	4296	4460	4330	1364	1320	500	3360	5	1	272788860	11866	0.00	0.00	12	0.16	0.00	0.00	5560	20240910	-21.76	3710	20240201	17.25	5560	-21.76	20240910	3710	17.25	20240201	5560	-21.76	20240910	3710	17.25	20240201	0.00	N	395400	500	1363 억		22121454	N	N	3420	N	00	N
62	20241219	121239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4370	-60	5	-1.35	1497177370	342044	41.54	4400	4440	4360	5750	3105	4430	4377.15	8.11	0	74359	4556	4492	4426	4362	4296	4460	4330	1364	1320	500	3360	5	1	272788860	11921	0.00	0.00	12	0.13	0.00	0.00	5560	20240910	-21.40	3710	20240201	17.79	5560	-21.40	20240910	3710	17.79	20240201	5560	-21.40	20240910	3710	17.79	20240201	0.00	N	395400	500	1363 억		22121454	N	N	3420	N	00	N
63	20241219	111236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4370	-60	5	-1.35	1036416300	236529	28.73	4400	4440	4365	5750	3105	4430	4381.77	8.11	0	50495	4556	4492	4426	4362	4296	4460	4330	1364	1320	500	3360	5	1	272788860	11921	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-21.40	3710	20240201	17.79	5560	-21.40	20240910	3710	17.79	20240201	5560	-21.40	20240910	3710	17.79	20240201	0.00	N	395400	500	1363 억		22121454	N	N	3420	N	00	N
64	20241219	101229	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4380	-50	5	-1.13	571193485	130247	15.82	4400	4440	4370	5750	3105	4430	4385.46	8.11	0	13241	4556	4492	4426	4362	4296	4460	4330	1364	1320	500	3360	5	1	272788860	11948	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-21.22	3710	20240201	18.06	5560	-21.22	20240910	3710	18.06	20240201	5560	-21.22	20240910	3710	18.06	20240201	0.00	N	395400	500	1363 억		22121454	N	N	3420	N	00	N
65	20241219	091239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4385	-45	5	-1.02	99388210	22670	2.75	4400	4400	4375	5750	3105	4430	4384.13	8.11	0	5973	4556	4492	4426	4362	4296	4460	4330	1364	1320	500	3360	5	1	272788860	11962	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-21.13	3710	20240201	18.19	5560	-21.13	20240910	3710	18.19	20240201	5560	-21.13	20240910	3710	18.19	20240201	0.00	N	395400	500	1363 억		22121454	N	N	3420	N	00	N
66	20241218	161232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4430	-40	5	-0.89	3616813215	823331	130.93	4480	4490	4360	5810	3130	4470	4392.89	8.10	0	-145821	4653	4561	4488	4396	4323	4525	4360	1364	1340	500	3390	5	1	272788860	12085	0.00	0.00	12	0.30	0.00	0.00	5560	20240910	-20.32	3710	20240201	19.41	5560	-20.32	20240910	3710	19.41	20240201	5560	-20.32	20240910	3710	19.41	20240201	0.00	N	395400	500	1363 억		22103769	N	N	3420	N	00	N
67	20241218	151237	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4430	-40	5	-0.89	3457447415	787353	125.21	4480	4490	4360	5810	3130	4470	4391.23	8.10	0	-147064	4653	4561	4488	4396	4323	4525	4360	1364	1340	500	3390	5	1	272788860	12085	0.00	0.00	12	0.29	0.00	0.00	5560	20240910	-20.32	3710	20240201	19.41	5560	-20.32	20240910	3710	19.41	20240201	5560	-20.32	20240910	3710	19.41	20240201	0.00	N	395400	500	1363 억		22103769	N	N	3960	N	00	N
68	20241218	141229	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4390	-80	5	-1.79	2825100765	644317	102.46	4480	4490	4360	5810	3130	4470	4384.64	8.10	0	-149394	4653	4561	4488	4396	4323	4525	4360	1364	1340	500	3390	5	1	272788860	11975	0.00	0.00	12	0.24	0.00	0.00	5560	20240910	-21.04	3710	20240201	18.33	5560	-21.04	20240910	3710	18.33	20240201	5560	-21.04	20240910	3710	18.33	20240201	0.00	N	395400	500	1363 억		22103769	N	N	3960	N	00	N
69	20241218	131236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4375	-95	5	-2.13	2336182005	532946	84.75	4480	4490	4360	5810	3130	4470	4383.52	8.10	0	-161643	4653	4561	4488	4396	4323	4525	4360	1364	1340	500	3390	5	1	272788860	11935	0.00	0.00	12	0.20	0.00	0.00	5560	20240910	-21.31	3710	20240201	17.92	5560	-21.31	20240910	3710	17.92	20240201	5560	-21.31	20240910	3710	17.92	20240201	0.00	N	395400	500	1363 억		22103769	N	N	3960	N	00	N
70	20241218	121227	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4375	-95	5	-2.13	1849714105	421631	67.05	4480	4490	4365	5810	3130	4470	4387.04	8.10	0	-145177	4653	4561	4488	4396	4323	4525	4360	1364	1340	500	3390	5	1	272788860	11935	0.00	0.00	12	0.15	0.00	0.00	5560	20240910	-21.31	3710	20240201	17.92	5560	-21.31	20240910	3710	17.92	20240201	5560	-21.31	20240910	3710	17.92	20240201	0.00	N	395400	500	1363 억		22103769	N	N	3960	N	00	N
71	20241218	111227	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4370	-100	5	-2.24	1370364115	312090	49.63	4480	4490	4365	5810	3130	4470	4390.93	8.10	0	-151381	4653	4561	4488	4396	4323	4525	4360	1364	1340	500	3390	5	1	272788860	11921	0.00	0.00	12	0.11	0.00	0.00	5560	20240910	-21.40	3710	20240201	17.79	5560	-21.40	20240910	3710	17.79	20240201	5560	-21.40	20240910	3710	17.79	20240201	0.00	N	395400	500	1363 억		22103769	N	N	3960	N	00	N
72	20241218	101235	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4380	-90	5	-2.01	823567505	187276	29.78	4480	4490	4370	5810	3130	4470	4397.61	8.10	0	-96190	4653	4561	4488	4396	4323	4525	4360	1364	1340	500	3390	5	1	272788860	11948	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-21.22	3710	20240201	18.06	5560	-21.22	20240910	3710	18.06	20240201	5560	-21.22	20240910	3710	18.06	20240201	0.00	N	395400	500	1363 억		22103769	N	N	3960	N	00	N
73	20241218	091239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4470	0	3	0.00	46204620	10325	1.64	4480	4490	4460	5810	3130	4470	4475.02	8.10	0	-2612	4653	4561	4488	4396	4323	4525	4360	1364	1340	500	3390	5	1	272788860	12194	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-19.60	3710	20240201	20.49	5560	-19.60	20240910	3710	20.49	20240201	5560	-19.60	20240910	3710	20.49	20240201	0.00	N	395400	500	1363 억		22103769	N	N	3960	N	00	N
74	20241217	161230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4470	-85	5	-1.87	2797793705	628836	106.31	4565	4580	4415	5920	3190	4555	4449.14	8.06	0	-39504	4781	4667	4586	4472	4391	4627	4432	1364	1365	500	3460	5	1	272788860	12194	0.00	0.00	12	0.23	0.00	0.00	5560	20240910	-19.60	3710	20240201	20.49	5560	-19.60	20240910	3710	20.49	20240201	5560	-19.60	20240910	3710	20.49	20240201	0.00	N	395400	500	1363 억		21977890	N	N	3960	N	00	N
75	20241217	151234	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4470	-85	5	-1.87	2712788755	609809	103.09	4565	4580	4415	5920	3190	4555	4448.59	8.06	0	-34479	4781	4667	4586	4472	4391	4627	4432	1364	1365	500	3460	5	1	272788860	12194	0.00	0.00	12	0.22	0.00	0.00	5560	20240910	-19.60	3710	20240201	20.49	5560	-19.60	20240910	3710	20.49	20240201	5560	-19.60	20240910	3710	20.49	20240201	0.00	N	395400	500	1363 억		21977890	N	N	874	N	00	N
76	20241217	141225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4435	-120	5	-2.63	2255831815	507235	85.75	4565	4580	4415	5920	3190	4555	4447.31	8.06	0	-25526	4781	4667	4586	4472	4391	4627	4432	1364	1365	500	3460	5	1	272788860	12098	0.00	0.00	12	0.19	0.00	0.00	5560	20240910	-20.23	3710	20240201	19.54	5560	-20.23	20240910	3710	19.54	20240201	5560	-20.23	20240910	3710	19.54	20240201	0.00	N	395400	500	1363 억		21977890	N	N	874	N	00	N
77	20241217	131220	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4425	-130	5	-2.85	1845460415	414499	70.07	4565	4580	4415	5920	3190	4555	4452.27	8.06	0	-36662	4781	4667	4586	4472	4391	4627	4432	1364	1365	500	3460	5	1	272788860	12071	0.00	0.00	12	0.15	0.00	0.00	5560	20240910	-20.41	3710	20240201	19.27	5560	-20.41	20240910	3710	19.27	20240201	5560	-20.41	20240910	3710	19.27	20240201	0.00	N	395400	500	1363 억		21977890	N	N	874	N	00	N
78	20241217	121147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4445	-110	5	-2.41	1439092770	322691	54.55	4565	4580	4415	5920	3190	4555	4459.66	8.06	0	-37046	4781	4667	4586	4472	4391	4627	4432	1364	1365	500	3460	5	1	272788860	12125	0.00	0.00	12	0.12	0.00	0.00	5560	20240910	-20.05	3710	20240201	19.81	5560	-20.05	20240910	3710	19.81	20240201	5560	-20.05	20240910	3710	19.81	20240201	0.00	N	395400	500	1363 억		21977890	N	N	874	N	00	N
79	20241217	111210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4425	-130	5	-2.85	979750600	218993	37.02	4565	4580	4420	5920	3190	4555	4473.89	8.06	0	-43148	4781	4667	4586	4472	4391	4627	4432	1364	1365	500	3460	5	1	272788860	12071	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-20.41	3710	20240201	19.27	5560	-20.41	20240910	3710	19.27	20240201	5560	-20.41	20240910	3710	19.27	20240201	0.00	N	395400	500	1363 억		21977890	N	N	874	N	00	N
80	20241217	101215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4490	-65	5	-1.43	443924120	98641	16.68	4565	4580	4480	5920	3190	4555	4500.40	8.06	0	-5096	4781	4667	4586	4472	4391	4627	4432	1364	1365	500	3460	5	1	272788860	12248	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-19.24	3710	20240201	21.02	5560	-19.24	20240910	3710	21.02	20240201	5560	-19.24	20240910	3710	21.02	20240201	0.00	N	395400	500	1363 억		21977890	N	N	874	N	00	N
81	20241217	091232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4555	0	3	0.00	26893585	5893	1.00	4565	4580	4545	5920	3190	4555	4563.65	8.06	0	-2042	4781	4667	4586	4472	4391	4627	4432	1364	1365	500	3460	5	1	272788860	12426	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-18.08	3710	20240201	22.78	5560	-18.08	20240910	3710	22.78	20240201	5560	-18.08	20240910	3710	22.78	20240201	0.00	N	395400	500	1363 억		21977890	N	N	874	N	00	N
82	20241216	161222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4555	-95	5	-2.04	2685380670	591440	118.51	4660	4700	4505	6040	3255	4650	4540.41	8.04	0	-3323	4800	4725	4635	4560	4470	4680	4515	1364	1390	500	3530	5	1	272788860	12426	0.00	0.00	12	0.22	0.00	0.00	5560	20240910	-18.08	3710	20240201	22.78	5560	-18.08	20240910	3710	22.78	20240201	5560	-18.08	20240910	3710	22.78	20240201	0.00	N	395400	500	1363 억		21934368	N	N	874	N	00	N
83	20241216	151231	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4535	-115	5	-2.47	2597029450	571989	114.61	4660	4700	4505	6040	3255	4650	4540.35	8.04	0	-6453	4800	4725	4635	4560	4470	4680	4515	1364	1390	500	3530	5	1	272788860	12371	0.00	0.00	12	0.21	0.00	0.00	5560	20240910	-18.44	3710	20240201	22.24	5560	-18.44	20240910	3710	22.24	20240201	5560	-18.44	20240910	3710	22.24	20240201	0.00	N	395400	500	1363 억		21934368	N	N	8877	N	00	N
84	20241216	141230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4515	-135	5	-2.90	2145124460	472198	94.61	4660	4700	4505	6040	3255	4650	4542.85	8.04	0	-14802	4800	4725	4635	4560	4470	4680	4515	1364	1390	500	3530	5	1	272788860	12316	0.00	0.00	12	0.17	0.00	0.00	5560	20240910	-18.79	3710	20240201	21.70	5560	-18.79	20240910	3710	21.70	20240201	5560	-18.79	20240910	3710	21.70	20240201	0.00	N	395400	500	1363 억		21934368	N	N	8877	N	00	N
85	20241216	131232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4520	-130	5	-2.80	1764080605	387770	77.70	4660	4700	4510	6040	3255	4650	4549.30	8.04	0	-11000	4800	4725	4635	4560	4470	4680	4515	1364	1390	500	3530	5	1	272788860	12330	0.00	0.00	12	0.14	0.00	0.00	5560	20240910	-18.71	3710	20240201	21.83	5560	-18.71	20240910	3710	21.83	20240201	5560	-18.71	20240910	3710	21.83	20240201	0.00	N	395400	500	1363 억		21934368	N	N	8877	N	00	N
86	20241216	121230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4525	-125	5	-2.69	1368363005	300193	60.15	4660	4700	4515	6040	3255	4650	4558.28	8.04	0	-8032	4800	4725	4635	4560	4470	4680	4515	1364	1390	500	3530	5	1	272788860	12344	0.00	0.00	12	0.11	0.00	0.00	5560	20240910	-18.62	3710	20240201	21.97	5560	-18.62	20240910	3710	21.97	20240201	5560	-18.62	20240910	3710	21.97	20240201	0.00	N	395400	500	1363 억		21934368	N	N	8877	N	00	N
87	20241216	111229	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4535	-115	5	-2.47	956931850	209228	41.92	4660	4700	4530	6040	3255	4650	4573.63	8.04	0	-5061	4800	4725	4635	4560	4470	4680	4515	1364	1390	500	3530	5	1	272788860	12371	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-18.44	3710	20240201	22.24	5560	-18.44	20240910	3710	22.24	20240201	5560	-18.44	20240910	3710	22.24	20240201	0.00	N	395400	500	1363 억		21934368	N	N	8877	N	00	N
88	20241216	101231	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4550	-100	5	-2.15	509976375	110935	22.23	4660	4700	4545	6040	3255	4650	4597.07	8.04	0	-3265	4800	4725	4635	4560	4470	4680	4515	1364	1390	500	3530	5	1	272788860	12412	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-18.17	3710	20240201	22.64	5560	-18.17	20240910	3710	22.64	20240201	5560	-18.17	20240910	3710	22.64	20240201	0.00	N	395400	500	1363 억		21934368	N	N	8877	N	00	N
89	20241216	091231	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4690	40	2	0.86	56599460	12078	2.42	4660	4700	4650	6040	3255	4650	4686.16	8.04	0	729	4800	4725	4635	4560	4470	4680	4515	1364	1390	500	3530	5	1	272788860	12794	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-15.65	3710	20240201	26.42	5560	-15.65	20240910	3710	26.42	20240201	5560	-15.65	20240910	3710	26.42	20240201	0.00	N	395400	500	1363 억		21934368	N	N	8877	N	00	N
90	20241213	161221	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4650	0	3	0.00	2296684430	498963	82.70	4665	4710	4545	6040	3255	4650	4602.91	8.01	0	-25302	4940	4795	4695	4550	4450	4867	4622	1364	1390	500	3530	5	1	272788860	12685	0.00	0.00	12	0.18	0.00	0.00	5560	20240910	-16.37	3710	20240201	25.34	5560	-16.37	20240910	3710	25.34	20240201	5560	-16.37	20240910	3710	25.34	20240201	0.00	N	395400	500	1363 억		21840902	N	N	8877	N	00	N
91	20241213	151227	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4595	-55	5	-1.18	2188363085	475574	78.83	4665	4710	4545	6040	3255	4650	4601.52	8.01	0	-32695	4940	4795	4695	4550	4450	4867	4622	1364	1390	500	3530	5	1	272788860	12535	0.00	0.00	12	0.17	0.00	0.00	5560	20240910	-17.36	3710	20240201	23.85	5560	-17.36	20240910	3710	23.85	20240201	5560	-17.36	20240910	3710	23.85	20240201	0.00	N	395400	500	1363 억		21840902	N	N	38102	N	00	N
92	20241213	141227	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4600	-50	5	-1.08	1818667850	395258	65.51	4665	4710	4545	6040	3255	4650	4601.22	8.01	0	-33242	4940	4795	4695	4550	4450	4867	4622	1364	1390	500	3530	5	1	272788860	12548	0.00	0.00	12	0.14	0.00	0.00	5560	20240910	-17.27	3710	20240201	23.99	5560	-17.27	20240910	3710	23.99	20240201	5560	-17.27	20240910	3710	23.99	20240201	0.00	N	395400	500	1363 억		21840902	N	N	38102	N	00	N
93	20241213	131228	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4565	-85	5	-1.83	1376441875	299024	49.56	4665	4710	4545	6040	3255	4650	4603.12	8.01	0	-28533	4940	4795	4695	4550	4450	4867	4622	1364	1390	500	3530	5	1	272788860	12453	0.00	0.00	12	0.11	0.00	0.00	5560	20240910	-17.90	3710	20240201	23.05	5560	-17.90	20240910	3710	23.05	20240201	5560	-17.90	20240910	3710	23.05	20240201	0.00	N	395400	500	1363 억		21840902	N	N	38102	N	00	N
94	20241213	121227	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4555	-95	5	-2.04	1079854885	233947	38.78	4665	4710	4550	6040	3255	4650	4615.81	8.01	0	-35594	4940	4795	4695	4550	4450	4867	4622	1364	1390	500	3530	5	1	272788860	12426	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-18.08	3710	20240201	22.78	5560	-18.08	20240910	3710	22.78	20240201	5560	-18.08	20240910	3710	22.78	20240201	0.00	N	395400	500	1363 억		21840902	N	N	38102	N	00	N
95	20241213	111225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4600	-50	5	-1.08	782937770	168931	28.00	4665	4710	4595	6040	3255	4650	4634.66	8.01	0	-20054	4940	4795	4695	4550	4450	4867	4622	1364	1390	500	3530	5	1	272788860	12548	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-17.27	3710	20240201	23.99	5560	-17.27	20240910	3710	23.99	20240201	5560	-17.27	20240910	3710	23.99	20240201	0.00	N	395400	500	1363 억		21840902	N	N	38102	N	00	N
96	20241213	101218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4620	-30	5	-0.65	360603760	77758	12.89	4665	4710	4605	6040	3255	4650	4637.51	8.01	0	-5844	4940	4795	4695	4550	4450	4867	4622	1364	1390	500	3530	5	1	272788860	12603	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-16.91	3710	20240201	24.53	5560	-16.91	20240910	3710	24.53	20240201	5560	-16.91	20240910	3710	24.53	20240201	0.00	N	395400	500	1363 억		21840902	N	N	38102	N	00	N
97	20241213	091219	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4705	55	2	1.18	45075565	9608	1.59	4665	4710	4665	6040	3255	4650	4691.46	8.01	0	-1993	4940	4795	4695	4550	4450	4867	4622	1364	1390	500	3530	5	1	272788860	12835	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-15.38	3710	20240201	26.82	5560	-15.38	20240910	3710	26.82	20240201	5560	-15.38	20240910	3710	26.82	20240201	0.00	N	395400	500	1363 억		21840902	N	N	38102	N	00	N
98	20241212	161224	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4650	65	2	1.42	2843133165	598240	381.23	4605	4840	4595	5960	3210	4585	4752.50	8.00	0	99599	4645	4615	4570	4540	4495	4630	4555	1364	1375	500	3480	5	1	272788860	12685	0.00	0.00	12	0.22	0.00	0.00	5560	20240910	-16.37	3710	20240201	25.34	5560	-16.37	20240910	3710	25.34	20240201	5560	-16.37	20240910	3710	25.34	20240201	0.00	N	395400	500	1363 억		21809745	N	N	38102	N	00	N
99	20241212	151219	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4750	165	2	3.60	2694713790	566564	361.05	4605	4840	4595	5960	3210	4585	4756.24	8.00	0	96942	4645	4615	4570	4540	4495	4630	4555	1364	1375	500	3480	5	1	272788860	12957	0.00	0.00	12	0.21	0.00	0.00	5560	20240910	-14.57	3710	20240201	28.03	5560	-14.57	20240910	3710	28.03	20240201	5560	-14.57	20240910	3710	28.03	20240201	0.00	N	395400	500	1363 억		21809745	N	N	1720	N	00	N
100	20241212	141216	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4755	170	2	3.71	2159116175	453902	289.25	4605	4840	4595	5960	3210	4585	4756.79	8.00	0	75506	4645	4615	4570	4540	4495	4630	4555	1364	1375	500	3480	5	1	272788860	12971	0.00	0.00	12	0.17	0.00	0.00	5560	20240910	-14.48	3710	20240201	28.17	5560	-14.48	20240910	3710	28.17	20240201	5560	-14.48	20240910	3710	28.17	20240201	0.00	N	395400	500	1363 억		21809745	N	N	1720	N	00	N
101	20241212	131204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4815	230	2	5.02	1662521705	350021	223.05	4605	4840	4595	5960	3210	4585	4749.78	8.00	0	83504	4645	4615	4570	4540	4495	4630	4555	1364	1375	500	3480	5	1	272788860	13135	0.00	0.00	12	0.13	0.00	0.00	5560	20240910	-13.40	3710	20240201	29.78	5560	-13.40	20240910	3710	29.78	20240201	5560	-13.40	20240910	3710	29.78	20240201	0.00	N	395400	500	1363 억		21809745	N	N	1720	N	00	N
102	20241212	121158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4800	215	2	4.69	1304853700	275658	175.67	4605	4840	4595	5960	3210	4585	4733.60	8.00	0	83464	4645	4615	4570	4540	4495	4630	4555	1364	1375	500	3480	5	1	272788860	13094	0.00	0.00	12	0.10	0.00	0.00	5560	20240910	-13.67	3710	20240201	29.38	5560	-13.67	20240910	3710	29.38	20240201	5560	-13.67	20240910	3710	29.38	20240201	0.00	N	395400	500	1363 억		21809745	N	N	1720	N	00	N
103	20241212	111209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4740	155	2	3.38	587323510	126016	80.30	4605	4740	4595	5960	3210	4585	4660.71	8.00	0	40896	4645	4615	4570	4540	4495	4630	4555	1364	1375	500	3480	5	1	272788860	12930	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-14.75	3710	20240201	27.76	5560	-14.75	20240910	3710	27.76	20240201	5560	-14.75	20240910	3710	27.76	20240201	0.00	N	395400	500	1363 억		21809745	N	N	1720	N	00	N
104	20241212	101207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4655	70	2	1.53	242661490	52467	33.44	4605	4680	4595	5960	3210	4585	4625.03	8.00	0	25868	4645	4615	4570	4540	4495	4630	4555	1364	1375	500	3480	5	1	272788860	12698	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-16.28	3710	20240201	25.47	5560	-16.28	20240910	3710	25.47	20240201	5560	-16.28	20240910	3710	25.47	20240201	0.00	N	395400	500	1363 억		21809745	N	N	1720	N	00	N
105	20241212	091218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4615	30	2	0.65	80592590	17484	11.14	4605	4625	4595	5960	3210	4585	4609.51	8.00	0	15274	4645	4615	4570	4540	4495	4630	4555	1364	1375	500	3480	5	1	272788860	12589	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-17.00	3710	20240201	24.39	5560	-17.00	20240910	3710	24.39	20240201	5560	-17.00	20240910	3710	24.39	20240201	0.00	N	395400	500	1363 억		21809745	N	N	1720	N	00	N
106	20241211	161211	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4585	35	2	0.77	716030320	156908	63.10	4550	4600	4525	5910	3185	4550	4563.37	7.99	0	13680	4636	4592	4506	4462	4376	4615	4485	1364	1360	500	3450	5	1	272788860	12507	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-17.54	3710	20240201	23.58	5560	-17.54	20240910	3710	23.58	20240201	5560	-17.54	20240910	3710	23.58	20240201	0.00	N	395400	500	1363 억		21800265	N	N	1720	N	00	N
107	20241211	151128	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4575	25	2	0.55	677703270	148543	59.74	4550	4600	4525	5910	3185	4550	4562.34	7.99	0	12962	4636	4592	4506	4462	4376	4615	4485	1364	1360	500	3450	5	1	272788860	12480	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-17.72	3710	20240201	23.32	5560	-17.72	20240910	3710	23.32	20240201	5560	-17.72	20240910	3710	23.32	20240201	0.00	N	395400	500	1363 억		21800265	N	N	2616	N	00	N
108	20241211	141220	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4580	30	2	0.66	582358990	127753	51.38	4550	4595	4525	5910	3185	4550	4558.48	7.99	0	7463	4636	4592	4506	4462	4376	4615	4485	1364	1360	500	3450	5	1	272788860	12494	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-17.63	3710	20240201	23.45	5560	-17.63	20240910	3710	23.45	20240201	5560	-17.63	20240910	3710	23.45	20240201	0.00	N	395400	500	1363 억		21800265	N	N	2616	N	00	N
109	20241211	131221	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4560	10	2	0.22	457635840	100505	40.42	4550	4575	4525	5910	3185	4550	4553.36	7.99	0	8409	4636	4592	4506	4462	4376	4615	4485	1364	1360	500	3450	5	1	272788860	12439	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-17.99	3710	20240201	22.91	5560	-17.99	20240910	3710	22.91	20240201	5560	-17.99	20240910	3710	22.91	20240201	0.00	N	395400	500	1363 억		21800265	N	N	2616	N	00	N
110	20241211	121223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4555	5	2	0.11	374025460	82165	33.04	4550	4575	4525	5910	3185	4550	4552.13	7.99	0	7940	4636	4592	4506	4462	4376	4615	4485	1364	1360	500	3450	5	1	272788860	12426	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-18.08	3710	20240201	22.78	5560	-18.08	20240910	3710	22.78	20240201	5560	-18.08	20240910	3710	22.78	20240201	0.00	N	395400	500	1363 억		21800265	N	N	2616	N	00	N
111	20241211	111218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4565	15	2	0.33	280797805	61689	24.81	4550	4575	4525	5910	3185	4550	4551.83	7.99	0	10513	4636	4592	4506	4462	4376	4615	4485	1364	1360	500	3450	5	1	272788860	12453	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-17.90	3710	20240201	23.05	5560	-17.90	20240910	3710	23.05	20240201	5560	-17.90	20240910	3710	23.05	20240201	0.00	N	395400	500	1363 억		21800265	N	N	2616	N	00	N
112	20241211	101218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4540	-10	5	-0.22	80065760	17639	7.09	4550	4570	4525	5910	3185	4550	4539.13	7.99	0	1534	4636	4592	4506	4462	4376	4615	4485	1364	1360	500	3450	5	1	272788860	12385	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-18.35	3710	20240201	22.37	5560	-18.35	20240910	3710	22.37	20240201	5560	-18.35	20240910	3710	22.37	20240201	0.00	N	395400	500	1363 억		21800265	N	N	2616	N	00	N
113	20241211	091224	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4570	20	2	0.44	5329460	1172	0.47	4550	4570	4540	5910	3185	4550	4547.32	7.99	0	-306	4636	4592	4506	4462	4376	4615	4485	1364	1360	500	3450	5	1	272788860	12466	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-17.81	3710	20240201	23.18	5560	-17.81	20240910	3710	23.18	20240201	5560	-17.81	20240910	3710	23.18	20240201	0.00	N	395400	500	1363 억		21800265	N	N	2616	N	00	N
114	20241210	161208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4550	130	2	2.94	1117503305	248546	78.35	4420	4550	4420	5740	3095	4420	4496.15	7.99	0	-4863	4576	4497	4441	4362	4306	4470	4335	1364	1320	500	3350	5	1	272788860	12412	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-18.17	3710	20240201	22.64	5560	-18.17	20240910	3710	22.64	20240201	5560	-18.17	20240910	3710	22.64	20240201	0.00	N	395400	500	1363 억		21800409	N	N	2616	N	00	N
115	20241210	151210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4515	95	2	2.15	898906170	200414	63.18	4420	4520	4420	5740	3095	4420	4485.25	7.99	0	16099	4576	4497	4441	4362	4306	4470	4335	1364	1320	500	3350	5	1	272788860	12316	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-18.79	3710	20240201	21.70	5560	-18.79	20240910	3710	21.70	20240201	5560	-18.79	20240910	3710	21.70	20240201	0.00	N	395400	500	1363 억		21800409	N	N	11470	N	00	N
116	20241210	141210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4485	65	2	1.47	674220820	150487	47.44	4420	4520	4420	5740	3095	4420	4480.26	7.99	0	5282	4576	4497	4441	4362	4306	4470	4335	1364	1320	500	3350	5	1	272788860	12235	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-19.33	3710	20240201	20.89	5560	-19.33	20240910	3710	20.89	20240201	5560	-19.33	20240910	3710	20.89	20240201	0.00	N	395400	500	1363 억		21800409	N	N	11470	N	00	N
117	20241210	131212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4490	70	2	1.58	589751260	131677	41.51	4420	4520	4420	5740	3095	4420	4478.77	7.99	0	4059	4576	4497	4441	4362	4306	4470	4335	1364	1320	500	3350	5	1	272788860	12248	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-19.24	3710	20240201	21.02	5560	-19.24	20240910	3710	21.02	20240201	5560	-19.24	20240910	3710	21.02	20240201	0.00	N	395400	500	1363 억		21800409	N	N	11470	N	00	N
118	20241210	121210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4465	45	2	1.02	521771750	116477	36.72	4420	4520	4420	5740	3095	4420	4479.61	7.99	0	-3470	4576	4497	4441	4362	4306	4470	4335	1364	1320	500	3350	5	1	272788860	12180	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-19.69	3710	20240201	20.35	5560	-19.69	20240910	3710	20.35	20240201	5560	-19.69	20240910	3710	20.35	20240201	0.00	N	395400	500	1363 억		21800409	N	N	11470	N	00	N
119	20241210	111209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4495	75	2	1.70	450843485	100646	31.73	4420	4520	4420	5740	3095	4420	4479.50	7.99	0	-6144	4576	4497	4441	4362	4306	4470	4335	1364	1320	500	3350	5	1	272788860	12262	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-19.15	3710	20240201	21.16	5560	-19.15	20240910	3710	21.16	20240201	5560	-19.15	20240910	3710	21.16	20240201	0.00	N	395400	500	1363 억		21800409	N	N	11470	N	00	N
120	20241210	101210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4500	80	2	1.81	241874140	53995	17.02	4420	4520	4420	5740	3095	4420	4479.57	7.99	0	4335	4576	4497	4441	4362	4306	4470	4335	1364	1320	500	3350	5	1	272788860	12275	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-19.06	3710	20240201	21.29	5560	-19.06	20240910	3710	21.29	20240201	5560	-19.06	20240910	3710	21.29	20240201	0.00	N	395400	500	1363 억		21800409	N	N	11470	N	00	N
121	20241210	091218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4475	55	2	1.24	66311190	14876	4.69	4420	4495	4420	5740	3095	4420	4457.60	7.99	0	4128	4576	4497	4441	4362	4306	4470	4335	1364	1320	500	3350	5	1	272788860	12207	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-19.51	3710	20240201	20.62	5560	-19.51	20240910	3710	20.62	20240201	5560	-19.51	20240910	3710	20.62	20240201	0.00	N	395400	500	1363 억		21800409	N	N	11470	N	00	N
122	20241209	161206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4420	-130	5	-2.86	1406781540	317061	103.26	4520	4520	4385	5910	3185	4550	4436.95	7.99	0	40521	4660	4605	4495	4440	4330	4632	4467	1364	1360	500	3450	5	1	272788860	12057	0.00	0.00	12	0.12	0.00	0.00	5560	20240910	-20.50	3710	20240201	19.14	5560	-20.50	20240910	3710	19.14	20240201	5560	-20.50	20240910	3710	19.14	20240201	0.00	N	395400	500	1363 억		21792897	N	N	11461	N	00	N
123	20241209	151208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4440	-110	5	-2.42	1337839310	301449	98.17	4520	4520	4385	5910	3185	4550	4438.03	7.99	0	37670	4660	4605	4495	4440	4330	4632	4467	1364	1360	500	3450	5	1	272788860	12112	0.00	0.00	12	0.11	0.00	0.00	5560	20240910	-20.14	3710	20240201	19.68	5560	-20.14	20240910	3710	19.68	20240201	5560	-20.14	20240910	3710	19.68	20240201	0.00	N	395400	500	1363 억		21792897	N	N	2994	N	00	N
124	20241209	141206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4445	-105	5	-2.31	1068542980	240563	78.34	4520	4520	4385	5910	3185	4550	4441.84	7.99	0	17199	4660	4605	4495	4440	4330	4632	4467	1364	1360	500	3450	5	1	272788860	12125	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-20.05	3710	20240201	19.81	5560	-20.05	20240910	3710	19.81	20240201	5560	-20.05	20240910	3710	19.81	20240201	0.00	N	395400	500	1363 억		21792897	N	N	2994	N	00	N
125	20241209	131211	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	-90	5	-1.98	917655975	206646	67.30	4520	4520	4385	5910	3185	4550	4440.71	7.99	0	12850	4660	4605	4495	4440	4330	4632	4467	1364	1360	500	3450	5	1	272788860	12166	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-19.78	3710	20240201	20.22	5560	-19.78	20240910	3710	20.22	20240201	5560	-19.78	20240910	3710	20.22	20240201	0.00	N	395400	500	1363 억		21792897	N	N	2994	N	00	N
126	20241209	121206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4445	-105	5	-2.31	793861675	178812	58.23	4520	4520	4385	5910	3185	4550	4439.64	7.99	0	8702	4660	4605	4495	4440	4330	4632	4467	1364	1360	500	3450	5	1	272788860	12125	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-20.05	3710	20240201	19.81	5560	-20.05	20240910	3710	19.81	20240201	5560	-20.05	20240910	3710	19.81	20240201	0.00	N	395400	500	1363 억		21792897	N	N	2994	N	00	N
127	20241209	111207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	-90	5	-1.98	636288140	143464	46.72	4520	4520	4385	5910	3185	4550	4435.18	7.99	0	355	4660	4605	4495	4440	4330	4632	4467	1364	1360	500	3450	5	1	272788860	12166	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-19.78	3710	20240201	20.22	5560	-19.78	20240910	3710	20.22	20240201	5560	-19.78	20240910	3710	20.22	20240201	0.00	N	395400	500	1363 억		21792897	N	N	2994	N	00	N
128	20241209	101204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	-90	5	-1.98	436145365	98686	32.14	4520	4520	4385	5910	3185	4550	4419.53	7.99	0	1324	4660	4605	4495	4440	4330	4632	4467	1364	1360	500	3450	5	1	272788860	12166	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-19.78	3710	20240201	20.22	5560	-19.78	20240910	3710	20.22	20240201	5560	-19.78	20240910	3710	20.22	20240201	0.00	N	395400	500	1363 억		21792897	N	N	2994	N	00	N
129	20241209	091158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4410	-140	5	-3.08	133148340	30151	9.82	4520	4520	4385	5910	3185	4550	4416.05	7.99	0	3144	4660	4605	4495	4440	4330	4632	4467	1364	1360	500	3450	5	1	272788860	12030	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-20.68	3710	20240201	18.87	5560	-20.68	20240910	3710	18.87	20240201	5560	-20.68	20240910	3710	18.87	20240201	0.00	N	395400	500	1363 억		21792897	N	N	2994	N	00	N
130	20241206	161156	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4550	35	2	0.78	1363669565	306997	146.14	4500	4550	4385	5860	3165	4515	4441.96	7.98	0	58595	4711	4612	4556	4457	4401	4585	4430	1364	1345	500	3430	5	1	272788860	12412	0.00	0.00	12	0.11	0.00	0.00	5560	20240910	-18.17	3710	20240201	22.64	5560	-18.17	20240910	3710	22.64	20240201	5560	-18.17	20240910	3710	22.64	20240201	0.00	N	395400	500	1363 억		21755055	N	N	2972	N	00	N
131	20241206	151201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4495	-20	5	-0.44	1276055390	287704	136.95	4500	4540	4385	5860	3165	4515	4435.31	7.98	0	66180	4711	4612	4556	4457	4401	4585	4430	1364	1345	500	3430	5	1	272788860	12262	0.00	0.00	12	0.11	0.00	0.00	5560	20240910	-19.15	3710	20240201	21.16	5560	-19.15	20240910	3710	21.16	20240201	5560	-19.15	20240910	3710	21.16	20240201	0.00	N	395400	500	1363 억		21755055	N	N	14793	N	00	N
132	20241206	141158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4470	-45	5	-1.00	1138046520	256936	122.31	4500	4540	4385	5860	3165	4515	4429.30	7.98	0	63786	4711	4612	4556	4457	4401	4585	4430	1364	1345	500	3430	5	1	272788860	12194	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-19.60	3710	20240201	20.49	5560	-19.60	20240910	3710	20.49	20240201	5560	-19.60	20240910	3710	20.49	20240201	0.00	N	395400	500	1363 억		21755055	N	N	14793	N	00	N
133	20241206	131159	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4425	-90	5	-1.99	961358600	217070	103.33	4500	4540	4385	5860	3165	4515	4428.80	7.98	0	41679	4711	4612	4556	4457	4401	4585	4430	1364	1345	500	3430	5	1	272788860	12071	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-20.41	3710	20240201	19.27	5560	-20.41	20240910	3710	19.27	20240201	5560	-20.41	20240910	3710	19.27	20240201	0.00	N	395400	500	1363 억		21755055	N	N	14793	N	00	N
134	20241206	121150	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4440	-75	5	-1.66	890542010	201100	95.73	4500	4540	4385	5860	3165	4515	4428.35	7.98	0	37368	4711	4612	4556	4457	4401	4585	4430	1364	1345	500	3430	5	1	272788860	12112	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-20.14	3710	20240201	19.68	5560	-20.14	20240910	3710	19.68	20240201	5560	-20.14	20240910	3710	19.68	20240201	0.00	N	395400	500	1363 억		21755055	N	N	14793	N	00	N
135	20241206	111148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4415	-100	5	-2.21	704897495	159179	75.77	4500	4540	4385	5860	3165	4515	4428.33	7.98	0	12533	4711	4612	4556	4457	4401	4585	4430	1364	1345	500	3430	5	1	272788860	12044	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-20.59	3710	20240201	19.00	5560	-20.59	20240910	3710	19.00	20240201	5560	-20.59	20240910	3710	19.00	20240201	0.00	N	395400	500	1363 억		21755055	N	N	14793	N	00	N
136	20241206	101148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4455	-60	5	-1.33	209202235	46595	22.18	4500	4540	4440	5860	3165	4515	4489.80	7.98	0	-8959	4711	4612	4556	4457	4401	4585	4430	1364	1345	500	3430	5	1	272788860	12153	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-19.87	3710	20240201	20.08	5560	-19.87	20240910	3710	20.08	20240201	5560	-19.87	20240910	3710	20.08	20240201	0.00	N	395400	500	1363 억		21755055	N	N	14793	N	00	N
137	20241206	091159	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4540	25	2	0.55	23105830	5102	2.43	4500	4540	4500	5860	3165	4515	4528.78	7.98	0	-862	4711	4612	4556	4457	4401	4585	4430	1364	1345	500	3430	5	1	272788860	12385	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-18.35	3710	20240201	22.37	5560	-18.35	20240910	3710	22.37	20240201	5560	-18.35	20240910	3710	22.37	20240201	0.00	N	395400	500	1363 억		21755055	N	N	14793	N	00	N
138	20241205	161133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4515	-120	5	-2.59	954131575	210072	88.44	4640	4655	4500	6020	3245	4635	4541.93	7.97	0	15479	4898	4766	4548	4416	4198	4832	4482	1364	1385	500	3520	5	1	272788860	12316	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-18.79	3710	20240201	21.70	5560	-18.79	20240910	3710	21.70	20240201	5560	-18.79	20240910	3710	21.70	20240201	0.00	N	395400	500	1363 억		21746364	N	N	14793	N	00	N
139	20241205	151142	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4530	-105	5	-2.27	796720295	175189	73.76	4640	4655	4500	6020	3245	4635	4547.78	7.97	0	9860	4898	4766	4548	4416	4198	4832	4482	1364	1385	500	3520	5	1	272788860	12357	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-18.53	3710	20240201	22.10	5560	-18.53	20240910	3710	22.10	20240201	5560	-18.53	20240910	3710	22.10	20240201	0.00	N	395400	500	1363 억		21746364	N	N	13918	N	00	N
140	20241205	141126	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4535	-100	5	-2.16	613265580	134724	56.72	4640	4655	4500	6020	3245	4635	4552.01	7.97	0	15720	4898	4766	4548	4416	4198	4832	4482	1364	1385	500	3520	5	1	272788860	12371	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-18.44	3710	20240201	22.24	5560	-18.44	20240910	3710	22.24	20240201	5560	-18.44	20240910	3710	22.24	20240201	0.00	N	395400	500	1363 억		21746364	N	N	13918	N	00	N
141	20241205	131137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4525	-110	5	-2.37	451679675	99039	41.70	4640	4655	4500	6020	3245	4635	4560.62	7.97	0	6444	4898	4766	4548	4416	4198	4832	4482	1364	1385	500	3520	5	1	272788860	12344	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-18.62	3710	20240201	21.97	5560	-18.62	20240910	3710	21.97	20240201	5560	-18.62	20240910	3710	21.97	20240201	0.00	N	395400	500	1363 억		21746364	N	N	13918	N	00	N
142	20241205	121136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4555	-80	5	-1.73	338359180	74004	31.16	4640	4655	4545	6020	3245	4635	4572.17	7.97	0	2208	4898	4766	4548	4416	4198	4832	4482	1364	1385	500	3520	5	1	272788860	12426	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-18.08	3710	20240201	22.78	5560	-18.08	20240910	3710	22.78	20240201	5560	-18.08	20240910	3710	22.78	20240201	0.00	N	395400	500	1363 억		21746364	N	N	13918	N	00	N
143	20241205	111134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4560	-75	5	-1.62	241354535	52702	22.19	4640	4655	4550	6020	3245	4635	4579.61	7.97	0	2380	4898	4766	4548	4416	4198	4832	4482	1364	1385	500	3520	5	1	272788860	12439	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-17.99	3710	20240201	22.91	5560	-17.99	20240910	3710	22.91	20240201	5560	-17.99	20240910	3710	22.91	20240201	0.00	N	395400	500	1363 억		21746364	N	N	13918	N	00	N
144	20241205	101134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4585	-50	5	-1.08	124104150	26997	11.37	4640	4655	4555	6020	3245	4635	4596.96	7.97	0	-8065	4898	4766	4548	4416	4198	4832	4482	1364	1385	500	3520	5	1	272788860	12507	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-17.54	3710	20240201	23.58	5560	-17.54	20240910	3710	23.58	20240201	5560	-17.54	20240910	3710	23.58	20240201	0.00	N	395400	500	1363 억		21746364	N	N	13918	N	00	N
145	20241205	091141	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4645	10	2	0.22	6698570	1444	0.61	4640	4655	4635	6020	3245	4635	4638.90	7.97	0	-360	4898	4766	4548	4416	4198	4832	4482	1364	1385	500	3520	5	1	272788860	12671	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-16.46	3710	20240201	25.20	5560	-16.46	20240910	3710	25.20	20240201	5560	-16.46	20240910	3710	25.20	20240201	0.00	N	395400	500	1363 억		21746364	N	N	13918	N	00	N
146	20241204	161114	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4635	-15	5	-0.32	1098675225	237494	107.36	4600	4680	4330	6040	3255	4650	4626.12	7.96	0	40693	4736	4692	4671	4627	4606	4682	4617	1364	1390	500	3530	5	1	272788860	12644	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-16.64	3710	20240201	24.93	5560	-16.64	20240910	3710	24.93	20240201	5560	-16.64	20240910	3710	24.93	20240201	0.00	N	395400	500	1363 억		21718420	N	N	13918	N	00	N
147	20241204	151117	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4635	-15	5	-0.32	1058656250	228861	103.46	4600	4680	4330	6040	3255	4650	4625.76	7.96	0	40232	4736	4692	4671	4627	4606	4682	4617	1364	1390	500	3530	5	1	272788860	12644	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-16.64	3710	20240201	24.93	5560	-16.64	20240910	3710	24.93	20240201	5560	-16.64	20240910	3710	24.93	20240201	0.00	N	395400	500	1363 억		21718420	N	N	58020	N	00	N
148	20241204	141118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4625	-25	5	-0.54	853403850	184502	83.40	4600	4680	4330	6040	3255	4650	4625.44	7.96	0	28623	4736	4692	4671	4627	4606	4682	4617	1364	1390	500	3530	5	1	272788860	12616	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-16.82	3710	20240201	24.66	5560	-16.82	20240910	3710	24.66	20240201	5560	-16.82	20240910	3710	24.66	20240201	0.00	N	395400	500	1363 억		21718420	N	N	58020	N	00	N
149	20241204	131112	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4650	0	3	0.00	744129285	160953	72.76	4600	4680	4330	6040	3255	4650	4623.27	7.96	0	28104	4736	4692	4671	4627	4606	4682	4617	1364	1390	500	3530	5	1	272788860	12685	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-16.37	3710	20240201	25.34	5560	-16.37	20240910	3710	25.34	20240201	5560	-16.37	20240910	3710	25.34	20240201	0.00	N	395400	500	1363 억		21718420	N	N	58020	N	00	N
150	20241204	121107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4660	10	2	0.22	639806805	138500	62.61	4600	4680	4330	6040	3255	4650	4619.54	7.96	0	25438	4736	4692	4671	4627	4606	4682	4617	1364	1390	500	3530	5	1	272788860	12712	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-16.19	3710	20240201	25.61	5560	-16.19	20240910	3710	25.61	20240201	5560	-16.19	20240910	3710	25.61	20240201	0.00	N	395400	500	1363 억		21718420	N	N	58020	N	00	N
151	20241204	111054	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4655	5	2	0.11	567278285	122926	55.57	4600	4680	4330	6040	3255	4650	4614.79	7.96	0	27827	4736	4692	4671	4627	4606	4682	4617	1364	1390	500	3530	5	1	272788860	12698	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-16.28	3710	20240201	25.47	5560	-16.28	20240910	3710	25.47	20240201	5560	-16.28	20240910	3710	25.47	20240201	0.00	N	395400	500	1363 억		21718420	N	N	58020	N	00	N
152	20241204	101057	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4675	25	2	0.54	474658615	103072	46.59	4600	4675	4330	6040	3255	4650	4605.12	7.96	0	30920	4736	4692	4671	4627	4606	4682	4617	1364	1390	500	3530	5	1	272788860	12753	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-15.92	3710	20240201	26.01	5560	-15.92	20240910	3710	26.01	20240201	5560	-15.92	20240910	3710	26.01	20240201	0.00	N	395400	500	1363 억		21718420	N	N	58020	N	00	N
153	20241204	091119	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4645	-5	5	-0.11	287900125	62896	28.43	4600	4670	4330	6040	3255	4650	4577.40	7.96	0	17635	4736	4692	4671	4627	4606	4682	4617	1364	1390	500	3530	5	1	272788860	12671	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-16.46	3710	20240201	25.20	5560	-16.46	20240910	3710	25.20	20240201	5560	-16.46	20240910	3710	25.20	20240201	0.00	N	395400	500	1363 억		21718420	N	N	58020	N	00	N
154	20241203	161203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4650	-30	5	-0.64	1032726245	221193	130.80	4680	4715	4650	6080	3280	4680	4668.89	7.96	0	1817	4763	4721	4698	4656	4633	4710	4645	1364	1400	500	3550	5	1	272788860	12685	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-16.37	3710	20240201	25.34	5560	-16.37	20240910	3710	25.34	20240201	5560	-16.37	20240910	3710	25.34	20240201	0.00	N	395400	500	1363 억		21724523	N	N	58020	N	00	N
155	20241203	151250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4665	-15	5	-0.32	982279025	210356	124.39	4680	4715	4650	6080	3280	4680	4669.60	7.96	0	8431	4763	4721	4698	4656	4633	4710	4645	1364	1400	500	3550	5	1	272788860	12726	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-16.10	3710	20240201	25.74	5560	-16.10	20240910	3710	25.74	20240201	5560	-16.10	20240910	3710	25.74	20240201	0.00	N	395400	500	1363 억		21724523	N	N	9212	N	00	N
156	20241203	141226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4680	0	3	0.00	794757440	170160	100.62	4680	4715	4650	6080	3280	4680	4670.65	7.96	0	5223	4763	4721	4698	4656	4633	4710	4645	1364	1400	500	3550	5	1	272788860	12767	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-15.83	3710	20240201	26.15	5560	-15.83	20240910	3710	26.15	20240201	5560	-15.83	20240910	3710	26.15	20240201	0.00	N	395400	500	1363 억		21724523	N	N	9212	N	00	N
157	20241203	131224	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4665	-15	5	-0.32	670457935	143518	84.87	4680	4715	4650	6080	3280	4680	4671.59	7.96	0	6757	4763	4721	4698	4656	4633	4710	4645	1364	1400	500	3550	5	1	272788860	12726	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-16.10	3710	20240201	25.74	5560	-16.10	20240910	3710	25.74	20240201	5560	-16.10	20240910	3710	25.74	20240201	0.00	N	395400	500	1363 억		21724523	N	N	9212	N	00	N
158	20241203	121244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4665	-15	5	-0.32	470539310	100674	59.53	4680	4715	4650	6080	3280	4680	4673.89	7.96	0	4982	4763	4721	4698	4656	4633	4710	4645	1364	1400	500	3550	5	1	272788860	12726	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-16.10	3710	20240201	25.74	5560	-16.10	20240910	3710	25.74	20240201	5560	-16.10	20240910	3710	25.74	20240201	0.00	N	395400	500	1363 억		21724523	N	N	9212	N	00	N
159	20241203	111215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4675	-5	5	-0.11	333883195	71404	42.22	4680	4715	4650	6080	3280	4680	4675.97	7.96	0	2046	4763	4721	4698	4656	4633	4710	4645	1364	1400	500	3550	5	1	272788860	12753	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-15.92	3710	20240201	26.01	5560	-15.92	20240910	3710	26.01	20240201	5560	-15.92	20240910	3710	26.01	20240201	0.00	N	395400	500	1363 억		21724523	N	N	9212	N	00	N
160	20241203	101202	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4665	-15	5	-0.32	233028005	49831	29.47	4680	4715	4650	6080	3280	4680	4676.37	7.96	0	-335	4763	4721	4698	4656	4633	4710	4645	1364	1400	500	3550	5	1	272788860	12726	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-16.10	3710	20240201	25.74	5560	-16.10	20240910	3710	25.74	20240201	5560	-16.10	20240910	3710	25.74	20240201	0.00	N	395400	500	1363 억		21724523	N	N	9212	N	00	N
161	20241203	091151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4710	30	2	0.64	17001880	3623	2.14	4680	4710	4660	6080	3280	4680	4692.76	7.96	0	372	4763	4721	4698	4656	4633	4710	4645	1364	1400	500	3550	5	1	272788860	12848	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-15.29	3710	20240201	26.95	5560	-15.29	20240910	3710	26.95	20240201	5560	-15.29	20240910	3710	26.95	20240201	0.00	N	395400	500	1363 억		21724523	N	N	9212	N	00	N
162	20241202	161133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4680	10	2	0.21	796330245	169046	69.94	4700	4740	4675	6070	3270	4670	4710.73	7.96	0	34891	4840	4755	4690	4605	4540	4722	4572	1364	1400	500	3540	5	1	272788860	12767	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-15.83	3710	20240201	26.15	5560	-15.83	20240910	3710	26.15	20240201	5560	-15.83	20240910	3710	26.15	20240201	0.00	N	395400	500	1363 억		21708812	N	N	9212	N	00	N
163	20241202	151347	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4690	20	2	0.43	714237590	151509	62.68	4700	4740	4675	6070	3270	4670	4714.16	7.96	0	36009	4840	4755	4690	4605	4540	4722	4572	1364	1400	500	3540	5	1	272788860	12794	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-15.65	3710	20240201	26.42	5560	-15.65	20240910	3710	26.42	20240201	5560	-15.65	20240910	3710	26.42	20240201	0.00	N	395400	500	1363 억		21708812	N	N	87366	N	00	N
164	20241202	141234	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4705	35	2	0.75	579051555	122709	50.77	4700	4740	4675	6070	3270	4670	4718.90	7.96	0	29286	4840	4755	4690	4605	4540	4722	4572	1364	1400	500	3540	5	1	272788860	12835	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-15.38	3710	20240201	26.82	5560	-15.38	20240910	3710	26.82	20240201	5560	-15.38	20240910	3710	26.82	20240201	0.00	N	395400	500	1363 억		21708812	N	N	87366	N	00	N
165	20241202	131148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4725	55	2	1.18	473851690	100421	41.55	4700	4740	4675	6070	3270	4670	4718.65	7.96	0	25070	4840	4755	4690	4605	4540	4722	4572	1364	1400	500	3540	5	1	272788860	12889	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-15.02	3710	20240201	27.36	5560	-15.02	20240910	3710	27.36	20240201	5560	-15.02	20240910	3710	27.36	20240201	0.00	N	395400	500	1363 억		21708812	N	N	87366	N	00	N
166	20241202	121218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4720	50	2	1.07	397209740	84208	34.84	4700	4740	4675	6070	3270	4670	4717.01	7.96	0	19236	4840	4755	4690	4605	4540	4722	4572	1364	1400	500	3540	5	1	272788860	12876	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-15.11	3710	20240201	27.22	5560	-15.11	20240910	3710	27.22	20240201	5560	-15.11	20240910	3710	27.22	20240201	0.00	N	395400	500	1363 억		21708812	N	N	87366	N	00	N
167	20241202	111113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4735	65	2	1.39	338318740	71755	29.69	4700	4740	4675	6070	3270	4670	4714.92	7.96	0	16953	4840	4755	4690	4605	4540	4722	4572	1364	1400	500	3540	5	1	272788860	12917	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-14.84	3710	20240201	27.63	5560	-14.84	20240910	3710	27.63	20240201	5560	-14.84	20240910	3710	27.63	20240201	0.00	N	395400	500	1363 억		21708812	N	N	87366	N	00	N
168	20241202	101126	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4720	50	2	1.07	216121390	45858	18.97	4700	4735	4675	6070	3270	4670	4712.84	7.96	0	13359	4840	4755	4690	4605	4540	4722	4572	1364	1400	500	3540	5	1	272788860	12876	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-15.11	3710	20240201	27.22	5560	-15.11	20240910	3710	27.22	20240201	5560	-15.11	20240910	3710	27.22	20240201	0.00	N	395400	500	1363 억		21708812	N	N	87366	N	00	N
169	20241202	091120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4680	10	2	0.21	6120580	1303	0.54	4700	4700	4675	6070	3270	4670	4697.30	7.96	0	511	4840	4755	4690	4605	4540	4722	4572	1364	1400	500	3540	5	1	272788860	12767	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-15.83	3710	20240201	26.15	5560	-15.83	20240910	3710	26.15	20240201	5560	-15.83	20240910	3710	26.15	20240201	0.00	N	395400	500	1363 억		21708812	N	N	87366	N	00	N