KissMeData/448730/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	161402	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4600	50	2	1.10	339185165	74047	98.55	4555	4610	4530	5910	3185	4550	4580.59	0.49	-485	3902	4610	4580	4525	4495	4440	4595	4510	455	1360	500	3450	5	1	91050000	4188	0.00	0.00	10	0.08	0.00	0.00	5233	20240314	-12.10	4165	20241112	10.44	5233	-12.10	20240314	4165	10.44	20241112	5260	-12.55	20240314	4165	10.44	20241112	0.00	N	448730	500	455 억		447862	N	N	94	N	00	N
3	20241231	151346	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4600	50	2	1.10	339185165	74047	98.55	4555	4610	4530	5910	3185	4550	4580.59	0.49	-485	3902	4610	4580	4525	4495	4440	4595	4510	455	1360	500	3450	5	1	91050000	4188	0.00	0.00	10	0.08	0.00	0.00	5233	20240314	-12.10	4165	20241112	10.44	5233	-12.10	20240314	4165	10.44	20241112	5260	-12.55	20240314	4165	10.44	20241112	0.00	N	448730	500	455 억		447862	N	N	94	N	00	N
4	20241231	141355	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4600	50	2	1.10	339185165	74047	98.55	4555	4610	4530	5910	3185	4550	4580.59	0.49	-485	3902	4610	4580	4525	4495	4440	4595	4510	455	1360	500	3450	5	1	91050000	4188	0.00	0.00	10	0.08	0.00	0.00	5233	20240314	-12.10	4165	20241112	10.44	5233	-12.10	20240314	4165	10.44	20241112	5260	-12.55	20240314	4165	10.44	20241112	0.00	N	448730	500	455 억		447862	N	N	94	N	00	N
5	20241231	131403	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4600	50	2	1.10	339185165	74047	98.55	4555	4610	4530	5910	3185	4550	4580.59	0.49	-485	3902	4610	4580	4525	4495	4440	4595	4510	455	1360	500	3450	5	1	91050000	4188	0.00	0.00	10	0.08	0.00	0.00	5233	20240314	-12.10	4165	20241112	10.44	5233	-12.10	20240314	4165	10.44	20241112	5260	-12.55	20240314	4165	10.44	20241112	0.00	N	448730	500	455 억		447862	N	N	94	N	00	N
6	20241231	121400	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4600	50	2	1.10	339185165	74047	98.55	4555	4610	4530	5910	3185	4550	4580.59	0.49	-485	3902	4610	4580	4525	4495	4440	4595	4510	455	1360	500	3450	5	1	91050000	4188	0.00	0.00	10	0.08	0.00	0.00	5233	20240314	-12.10	4165	20241112	10.44	5233	-12.10	20240314	4165	10.44	20241112	5260	-12.55	20240314	4165	10.44	20241112	0.00	N	448730	500	455 억		447862	N	N	94	N	00	N
7	20241231	111400	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4600	50	2	1.10	339185165	74047	98.55	4555	4610	4530	5910	3185	4550	4580.59	0.49	-485	3902	4610	4580	4525	4495	4440	4595	4510	455	1360	500	3450	5	1	91050000	4188	0.00	0.00	10	0.08	0.00	0.00	5233	20240314	-12.10	4165	20241112	10.44	5233	-12.10	20240314	4165	10.44	20241112	5260	-12.55	20240314	4165	10.44	20241112	0.00	N	448730	500	455 억		447862	N	N	94	N	00	N
8	20241231	101354	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4600	50	2	1.10	339185165	74047	98.55	4555	4610	4530	5910	3185	4550	4580.59	0.49	-485	3902	4610	4580	4525	4495	4440	4595	4510	455	1360	500	3450	5	1	91050000	4188	0.00	0.00	10	0.08	0.00	0.00	5233	20240314	-12.10	4165	20241112	10.44	5233	-12.10	20240314	4165	10.44	20241112	5260	-12.55	20240314	4165	10.44	20241112	0.00	N	448730	500	455 억		447862	N	N	94	N	00	N
9	20241231	091357	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4600	50	2	1.10	339185165	74047	98.55	4555	4610	4530	5910	3185	4550	4580.59	0.49	-485	3902	4610	4580	4525	4495	4440	4595	4510	455	1360	500	3450	5	1	91050000	4188	0.00	0.00	10	0.08	0.00	0.00	5233	20240314	-12.10	4165	20241112	10.44	5233	-12.10	20240314	4165	10.44	20241112	5260	-12.55	20240314	4165	10.44	20241112	0.00	N	448730	500	455 억		447862	N	N	94	N	00	N
10	20241230	161348	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4600	50	2	1.10	339185165	74047	98.55	4555	4610	4530	5910	3185	4550	4580.59	0.49	0	3902	4610	4580	4525	4495	4440	4595	4510	455	1360	500	3450	5	1	91050000	4188	0.00	0.00	10	0.08	0.00	0.00	5233	20240314	-12.10	4165	20241112	10.44	5233	-12.10	20240314	4165	10.44	20241112	5260	-12.55	20240314	4165	10.44	20241112	0.00	N	448730	500	455 억		448347	N	N	94	N	00	N
11	20241230	151357	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4555	5	2	0.11	329854880	72004	95.84	4555	4610	4530	5910	3185	4550	4581.06	0.49	0	3892	4610	4580	4525	4495	4440	4595	4510	455	1360	500	3450	5	1	91050000	4147	0.00	0.00	10	0.08	0.00	0.00	5233	20240314	-12.96	4165	20241112	9.36	5233	-12.96	20240314	4165	9.36	20241112	5260	-13.40	20240314	4165	9.36	20241112	0.00	N	448730	500	455 억		448347	N	N	87	N	00	N
12	20241230	141356	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4580	30	2	0.66	267581630	58379	77.70	4555	4610	4530	5910	3185	4550	4583.53	0.49	0	-2116	4610	4580	4525	4495	4440	4595	4510	455	1360	500	3450	5	1	91050000	4170	0.00	0.00	10	0.06	0.00	0.00	5233	20240314	-12.48	4165	20241112	9.96	5233	-12.48	20240314	4165	9.96	20241112	5260	-12.93	20240314	4165	9.96	20241112	0.00	N	448730	500	455 억		448347	N	N	87	N	00	N
13	20241230	131358	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4585	35	2	0.77	220753000	48163	64.10	4555	4610	4530	5910	3185	4550	4583.46	0.49	0	-2836	4610	4580	4525	4495	4440	4595	4510	455	1360	500	3450	5	1	91050000	4175	0.00	0.00	10	0.05	0.00	0.00	5233	20240314	-12.38	4165	20241112	10.08	5233	-12.38	20240314	4165	10.08	20241112	5260	-12.83	20240314	4165	10.08	20241112	0.00	N	448730	500	455 억		448347	N	N	87	N	00	N
14	20241230	121352	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4605	55	2	1.21	146493635	31992	42.58	4555	4610	4530	5910	3185	4550	4579.07	0.49	0	-4909	4610	4580	4525	4495	4440	4595	4510	455	1360	500	3450	5	1	91050000	4193	0.00	0.00	10	0.04	0.00	0.00	5233	20240314	-12.00	4165	20241112	10.56	5233	-12.00	20240314	4165	10.56	20241112	5260	-12.45	20240314	4165	10.56	20241112	0.00	N	448730	500	455 억		448347	N	N	87	N	00	N
15	20241230	111350	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4560	10	2	0.22	105474140	23066	30.70	4555	4600	4530	5910	3185	4550	4572.71	0.49	0	-2950	4610	4580	4525	4495	4440	4595	4510	455	1360	500	3450	5	1	91050000	4152	0.00	0.00	10	0.03	0.00	0.00	5233	20240314	-12.86	4165	20241112	9.48	5233	-12.86	20240314	4165	9.48	20241112	5260	-13.31	20240314	4165	9.48	20241112	0.00	N	448730	500	455 억		448347	N	N	87	N	00	N
16	20241230	101352	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4570	20	2	0.44	60075205	13132	17.48	4555	4600	4530	5910	3185	4550	4574.72	0.49	0	-2481	4610	4580	4525	4495	4440	4595	4510	455	1360	500	3450	5	1	91050000	4161	0.00	0.00	10	0.01	0.00	0.00	5233	20240314	-12.67	4165	20241112	9.72	5233	-12.67	20240314	4165	9.72	20241112	5260	-13.12	20240314	4165	9.72	20241112	0.00	N	448730	500	455 억		448347	N	N	87	N	00	N
17	20241230	091357	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4550	0	3	0.00	10197275	2237	2.98	4555	4560	4530	5910	3185	4550	4558.46	0.49	0	6	4610	4580	4525	4495	4440	4595	4510	455	1360	500	3450	5	1	91050000	4143	0.00	0.00	10	0.00	0.00	0.00	5233	20240314	-13.05	4165	20241112	9.24	5233	-13.05	20240314	4165	9.24	20241112	5260	-13.50	20240314	4165	9.24	20241112	0.00	N	448730	500	455 억		448347	N	N	87	N	00	N
18	20241227	161348	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4550	35	2	0.78	339771650	75133	56.76	4520	4555	4470	5860	3165	4515	4522.27	0.50	0	-3292	4665	4590	4525	4450	4385	4627	4487	455	1345	500	3430	5	1	91050000	4143	0.00	0.00	10	0.08	0.00	0.00	5233	20240314	-13.05	4165	20241112	9.24	5233	-13.05	20240314	4165	9.24	20241112	5260	-13.50	20240314	4165	9.24	20241112	0.00	N	448730	500	455 억		451654	N	N	87	N	00	N
19	20241227	151348	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4535	20	2	0.44	327274105	72378	54.68	4520	4555	4470	5860	3165	4515	4521.73	0.50	0	-4005	4665	4590	4525	4450	4385	4627	4487	455	1345	500	3430	5	1	91050000	4129	0.00	0.00	10	0.08	0.00	0.00	5233	20240314	-13.34	4165	20241112	8.88	5233	-13.34	20240314	4165	8.88	20241112	5260	-13.78	20240314	4165	8.88	20241112	0.00	N	448730	500	455 억		451654	N	N	222	N	00	N
20	20241227	141350	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4525	10	2	0.22	264078830	58415	44.13	4520	4555	4470	5860	3165	4515	4520.74	0.50	0	-3281	4665	4590	4525	4450	4385	4627	4487	455	1345	500	3430	5	1	91050000	4120	0.00	0.00	10	0.06	0.00	0.00	5233	20240314	-13.53	4165	20241112	8.64	5233	-13.53	20240314	4165	8.64	20241112	5260	-13.97	20240314	4165	8.64	20241112	0.00	N	448730	500	455 억		451654	N	N	222	N	00	N
21	20241227	131348	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4535	20	2	0.44	155545955	34331	25.94	4520	4555	4505	5860	3165	4515	4530.77	0.50	0	-3144	4665	4590	4525	4450	4385	4627	4487	455	1345	500	3430	5	1	91050000	4129	0.00	0.00	10	0.04	0.00	0.00	5233	20240314	-13.34	4165	20241112	8.88	5233	-13.34	20240314	4165	8.88	20241112	5260	-13.78	20240314	4165	8.88	20241112	0.00	N	448730	500	455 억		451654	N	N	222	N	00	N
22	20241227	121349	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4530	15	2	0.33	102541090	22630	17.10	4520	4555	4505	5860	3165	4515	4531.20	0.50	0	-7120	4665	4590	4525	4450	4385	4627	4487	455	1345	500	3430	5	1	91050000	4125	0.00	0.00	10	0.02	0.00	0.00	5233	20240314	-13.43	4165	20241112	8.76	5233	-13.43	20240314	4165	8.76	20241112	5260	-13.88	20240314	4165	8.76	20241112	0.00	N	448730	500	455 억		451654	N	N	222	N	00	N
23	20241227	111348	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4530	15	2	0.33	76473050	16864	12.74	4520	4555	4505	5860	3165	4515	4534.69	0.50	0	-6297	4665	4590	4525	4450	4385	4627	4487	455	1345	500	3430	5	1	91050000	4125	0.00	0.00	10	0.02	0.00	0.00	5233	20240314	-13.43	4165	20241112	8.76	5233	-13.43	20240314	4165	8.76	20241112	5260	-13.88	20240314	4165	8.76	20241112	0.00	N	448730	500	455 억		451654	N	N	222	N	00	N
24	20241227	101348	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4545	30	2	0.66	41634255	9183	6.94	4520	4555	4505	5860	3165	4515	4533.84	0.50	0	-1034	4665	4590	4525	4450	4385	4627	4487	455	1345	500	3430	5	1	91050000	4138	0.00	0.00	10	0.01	0.00	0.00	5233	20240314	-13.15	4165	20241112	9.12	5233	-13.15	20240314	4165	9.12	20241112	5260	-13.59	20240314	4165	9.12	20241112	0.00	N	448730	500	455 억		451654	N	N	222	N	00	N
25	20241227	091352	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4540	25	2	0.55	13799845	3047	2.30	4520	4555	4505	5860	3165	4515	4528.99	0.50	0	-1216	4665	4590	4525	4450	4385	4627	4487	455	1345	500	3430	5	1	91050000	4134	0.00	0.00	10	0.00	0.00	0.00	5233	20240314	-13.24	4165	20241112	9.00	5233	-13.24	20240314	4165	9.00	20241112	5260	-13.69	20240314	4165	9.00	20241112	0.00	N	448730	500	455 억		451654	N	N	222	N	00	N
26	20241226	161342	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4515	40	2	0.89	599372515	132362	110.85	4475	4600	4460	5810	3135	4475	4528.28	0.50	0	422	4535	4505	4470	4440	4405	4520	4455	455	1335	500	3400	5	1	91050000	4111	0.00	0.00	10	0.15	0.00	0.00	5233	20240314	-13.72	4165	20241112	8.40	5233	-13.72	20240314	4165	8.40	20241112	5260	-14.16	20240314	4165	8.40	20241112	0.00	N	448730	500	455 억		450794	N	N	222	N	00	N
27	20241226	151339	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4545	70	2	1.56	557713275	123157	103.14	4475	4600	4460	5810	3135	4475	4528.47	0.50	0	-5834	4535	4505	4470	4440	4405	4520	4455	455	1335	500	3400	5	1	91050000	4138	0.00	0.00	10	0.14	0.00	0.00	5233	20240314	-13.15	4165	20241112	9.12	5233	-13.15	20240314	4165	9.12	20241112	5260	-13.59	20240314	4165	9.12	20241112	0.00	N	448730	500	455 억		450794	N	N	67	N	00	N
28	20241226	141337	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4495	20	2	0.45	370118360	81858	68.55	4475	4600	4460	5810	3135	4475	4521.47	0.50	0	-6590	4535	4505	4470	4440	4405	4520	4455	455	1335	500	3400	5	1	91050000	4093	0.00	0.00	10	0.09	0.00	0.00	5233	20240314	-14.10	4165	20241112	7.92	5233	-14.10	20240314	4165	7.92	20241112	5260	-14.54	20240314	4165	7.92	20241112	0.00	N	448730	500	455 억		450794	N	N	67	N	00	N
29	20241226	131339	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4500	25	2	0.56	286702870	63321	53.03	4475	4600	4460	5810	3135	4475	4527.77	0.50	0	-7872	4535	4505	4470	4440	4405	4520	4455	455	1335	500	3400	5	1	91050000	4097	0.00	0.00	10	0.07	0.00	0.00	5233	20240314	-14.01	4165	20241112	8.04	5233	-14.01	20240314	4165	8.04	20241112	5260	-14.45	20240314	4165	8.04	20241112	0.00	N	448730	500	455 억		450794	N	N	67	N	00	N
30	20241226	121336	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4505	30	2	0.67	243874450	53813	45.07	4475	4600	4460	5810	3135	4475	4531.89	0.50	0	-6631	4535	4505	4470	4440	4405	4520	4455	455	1335	500	3400	5	1	91050000	4102	0.00	0.00	10	0.06	0.00	0.00	5233	20240314	-13.91	4165	20241112	8.16	5233	-13.91	20240314	4165	8.16	20241112	5260	-14.35	20240314	4165	8.16	20241112	0.00	N	448730	500	455 억		450794	N	N	67	N	00	N
31	20241226	111335	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4520	45	2	1.01	199605615	44006	36.85	4475	4600	4460	5810	3135	4475	4535.87	0.50	0	-3907	4535	4505	4470	4440	4405	4520	4455	455	1335	500	3400	5	1	91050000	4115	0.00	0.00	10	0.05	0.00	0.00	5233	20240314	-13.63	4165	20241112	8.52	5233	-13.63	20240314	4165	8.52	20241112	5260	-14.07	20240314	4165	8.52	20241112	0.00	N	448730	500	455 억		450794	N	N	67	N	00	N
32	20241226	101338	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4475	0	3	0.00	73142660	16229	13.59	4475	4560	4460	5810	3135	4475	4506.91	0.50	0	-2117	4535	4505	4470	4440	4405	4520	4455	455	1335	500	3400	5	1	91050000	4074	0.00	0.00	10	0.02	0.00	0.00	5233	20240314	-14.48	4165	20241112	7.44	5233	-14.48	20240314	4165	7.44	20241112	5260	-14.92	20240314	4165	7.44	20241112	0.00	N	448730	500	455 억		450794	N	N	67	N	00	N
33	20241226	091334	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4475	0	3	0.00	5160450	1153	0.97	4475	4480	4460	5810	3135	4475	4475.67	0.50	0	-714	4535	4505	4470	4440	4405	4520	4455	455	1335	500	3400	5	1	91050000	4074	0.00	0.00	10	0.00	0.00	0.00	5233	20240314	-14.48	4165	20241112	7.44	5233	-14.48	20240314	4165	7.44	20241112	5260	-14.92	20240314	4165	7.44	20241112	0.00	N	448730	500	455 억		450794	N	N	67	N	00	N
34	20241224	161336	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4475	30	2	0.67	532486655	119408	121.47	4445	4500	4435	5770	3115	4445	4459.39	0.10	0	12778	4628	4536	4468	4376	4308	4582	4422	455	1325	500	3370	5	1	91050000	4074	0.00	0.00	10	0.13	0.00	0.00	5233	20240314	-14.48	4165	20241112	7.44	5233	-14.48	20240314	4165	7.44	20241112	5260	-14.92	20240314	4165	7.44	20241112	0.00	N	448730	500	455 억		92832	N	N	67	N	00	N
35	20241224	151336	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4435	-10	5	-0.22	519459840	116482	118.49	4445	4500	4435	5770	3115	4445	4459.57	0.10	0	13101	4628	4536	4468	4376	4308	4582	4422	455	1325	500	3370	5	1	91050000	4038	0.00	0.00	10	0.13	0.00	0.00	5233	20240314	-15.25	4165	20241112	6.48	5233	-15.25	20240314	4165	6.48	20241112	5260	-15.68	20240314	4165	6.48	20241112	0.00	N	448730	500	455 억		92832	N	N	449	N	00	N
36	20241224	141333	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	15	2	0.34	324912310	72759	74.02	4445	4500	4440	5770	3115	4445	4465.60	0.10	0	8300	4628	4536	4468	4376	4308	4582	4422	455	1325	500	3370	5	1	91050000	4061	0.00	0.00	10	0.08	0.00	0.00	5233	20240314	-14.77	4165	20241112	7.08	5233	-14.77	20240314	4165	7.08	20241112	5260	-15.21	20240314	4165	7.08	20241112	0.00	N	448730	500	455 억		92832	N	N	449	N	00	N
37	20241224	131335	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4495	50	2	1.12	235586150	52778	53.69	4445	4500	4440	5770	3115	4445	4463.72	0.10	0	5541	4628	4536	4468	4376	4308	4582	4422	455	1325	500	3370	5	1	91050000	4093	0.00	0.00	10	0.06	0.00	0.00	5233	20240314	-14.10	4165	20241112	7.92	5233	-14.10	20240314	4165	7.92	20241112	5260	-14.54	20240314	4165	7.92	20241112	0.00	N	448730	500	455 억		92832	N	N	449	N	00	N
38	20241224	121337	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4475	30	2	0.67	163279130	36629	37.26	4445	4485	4440	5770	3115	4445	4457.65	0.10	0	4974	4628	4536	4468	4376	4308	4582	4422	455	1325	500	3370	5	1	91050000	4074	0.00	0.00	10	0.04	0.00	0.00	5233	20240314	-14.48	4165	20241112	7.44	5233	-14.48	20240314	4165	7.44	20241112	5260	-14.92	20240314	4165	7.44	20241112	0.00	N	448730	500	455 억		92832	N	N	449	N	00	N
39	20241224	111336	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4470	25	2	0.56	117799830	26448	26.90	4445	4485	4440	5770	3115	4445	4454.02	0.10	0	2115	4628	4536	4468	4376	4308	4582	4422	455	1325	500	3370	5	1	91050000	4070	0.00	0.00	10	0.03	0.00	0.00	5233	20240314	-14.58	4165	20241112	7.32	5233	-14.58	20240314	4165	7.32	20241112	5260	-15.02	20240314	4165	7.32	20241112	0.00	N	448730	500	455 억		92832	N	N	449	N	00	N
40	20241224	101334	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4445	0	3	0.00	73570940	16528	16.81	4445	4485	4440	5770	3115	4445	4451.29	0.10	0	-679	4628	4536	4468	4376	4308	4582	4422	455	1325	500	3370	5	1	91050000	4047	0.00	0.00	10	0.02	0.00	0.00	5233	20240314	-15.06	4165	20241112	6.72	5233	-15.06	20240314	4165	6.72	20241112	5260	-15.49	20240314	4165	6.72	20241112	0.00	N	448730	500	455 억		92832	N	N	449	N	00	N
41	20241224	091342	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4455	10	2	0.22	4660390	1045	1.06	4445	4485	4445	5770	3115	4445	4459.70	0.10	0	213	4628	4536	4468	4376	4308	4582	4422	455	1325	500	3370	5	1	91050000	4056	0.00	0.00	10	0.00	0.00	0.00	5233	20240314	-14.87	4165	20241112	6.96	5233	-14.87	20240314	4165	6.96	20241112	5260	-15.30	20240314	4165	6.96	20241112	0.00	N	448730	500	455 억		92832	N	N	449	N	00	N
42	20241223	161325	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4445	0	3	0.00	439009245	98302	113.68	4440	4560	4400	5770	3115	4445	4465.92	0.10	0	-16750	4585	4515	4445	4375	4305	4480	4340	455	1325	500	3370	5	1	91050000	4047	0.00	0.00	10	0.11	0.00	0.00	5233	20240314	-15.06	4165	20241112	6.72	5233	-15.06	20240314	4165	6.72	20241112	5260	-15.49	20240314	4165	6.72	20241112	0.00	N	448730	500	455 억		90049	N	N	449	N	00	N
43	20241223	151329	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4435	-10	5	-0.22	416913270	93332	107.93	4440	4560	4400	5770	3115	4445	4466.99	0.10	0	-16075	4585	4515	4445	4375	4305	4480	4340	455	1325	500	3370	5	1	91050000	4038	0.00	0.00	10	0.10	0.00	0.00	5233	20240314	-15.25	4165	20241112	6.48	5233	-15.25	20240314	4165	6.48	20241112	5260	-15.68	20240314	4165	6.48	20241112	0.00	N	448730	500	455 억		90049	N	N	2263	N	00	N
44	20241223	141325	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4450	5	2	0.11	311646970	69656	80.55	4440	4560	4400	5770	3115	4445	4474.09	0.10	0	-14763	4585	4515	4445	4375	4305	4480	4340	455	1325	500	3370	5	1	91050000	4052	0.00	0.00	10	0.08	0.00	0.00	5233	20240314	-14.96	4165	20241112	6.84	5233	-14.96	20240314	4165	6.84	20241112	5260	-15.40	20240314	4165	6.84	20241112	0.00	N	448730	500	455 억		90049	N	N	2263	N	00	N
45	20241223	131324	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4470	25	2	0.56	189199240	42263	48.87	4440	4560	4400	5770	3115	4445	4476.71	0.10	0	-10040	4585	4515	4445	4375	4305	4480	4340	455	1325	500	3370	5	1	91050000	4070	0.00	0.00	10	0.05	0.00	0.00	5233	20240314	-14.58	4165	20241112	7.32	5233	-14.58	20240314	4165	7.32	20241112	5260	-15.02	20240314	4165	7.32	20241112	0.00	N	448730	500	455 억		90049	N	N	2263	N	00	N
46	20241223	121328	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	15	2	0.34	140003790	31272	36.16	4440	4560	4400	5770	3115	4445	4476.97	0.10	0	-4678	4585	4515	4445	4375	4305	4480	4340	455	1325	500	3370	5	1	91050000	4061	0.00	0.00	10	0.03	0.00	0.00	5233	20240314	-14.77	4165	20241112	7.08	5233	-14.77	20240314	4165	7.08	20241112	5260	-15.21	20240314	4165	7.08	20241112	0.00	N	448730	500	455 억		90049	N	N	2263	N	00	N
47	20241223	111323	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	15	2	0.34	121684170	27163	31.41	4440	4560	4400	5770	3115	4445	4479.78	0.10	0	-3350	4585	4515	4445	4375	4305	4480	4340	455	1325	500	3370	5	1	91050000	4061	0.00	0.00	10	0.03	0.00	0.00	5233	20240314	-14.77	4165	20241112	7.08	5233	-14.77	20240314	4165	7.08	20241112	5260	-15.21	20240314	4165	7.08	20241112	0.00	N	448730	500	455 억		90049	N	N	2263	N	00	N
48	20241223	101316	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4465	20	2	0.45	105964195	23641	27.34	4440	4560	4400	5770	3115	4445	4482.22	0.10	0	-1419	4585	4515	4445	4375	4305	4480	4340	455	1325	500	3370	5	1	91050000	4065	0.00	0.00	10	0.03	0.00	0.00	5233	20240314	-14.68	4165	20241112	7.20	5233	-14.68	20240314	4165	7.20	20241112	5260	-15.11	20240314	4165	7.20	20241112	0.00	N	448730	500	455 억		90049	N	N	2263	N	00	N
49	20241223	091322	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4440	-5	5	-0.11	10998715	2479	2.87	4440	4445	4400	5770	3115	4445	4436.75	0.10	0	903	4585	4515	4445	4375	4305	4480	4340	455	1325	500	3370	5	1	91050000	4043	0.00	0.00	10	0.00	0.00	0.00	5233	20240314	-15.15	4165	20241112	6.60	5233	-15.15	20240314	4165	6.60	20241112	5260	-15.59	20240314	4165	6.60	20241112	0.00	N	448730	500	455 억		90049	N	N	2263	N	00	N
50	20241220	161317	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4445	-40	5	-0.89	382727480	86472	93.57	4485	4515	4375	5830	3140	4485	4426.03	0.11	0	-18399	4591	4537	4451	4397	4311	4565	4425	455	1345	500	3400	5	1	91050000	4047	0.00	0.00	10	0.09	0.00	0.00	5233	20240314	-15.06	4165	20241112	6.72	5233	-15.06	20240314	4165	6.72	20241112	5260	-15.49	20240314	4165	6.72	20241112	0.00	N	448730	500	455 억		99541	N	N	2263	N	00	N
51	20241220	151321	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4410	-75	5	-1.67	371707035	83983	90.88	4485	4515	4375	5830	3140	4485	4425.98	0.11	0	-18256	4591	4537	4451	4397	4311	4565	4425	455	1345	500	3400	5	1	91050000	4015	0.00	0.00	10	0.09	0.00	0.00	5233	20240314	-15.73	4165	20241112	5.88	5233	-15.73	20240314	4165	5.88	20241112	5260	-16.16	20240314	4165	5.88	20241112	0.00	N	448730	500	455 억		99541	N	N	2953	N	00	N
52	20241220	141318	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4395	-90	5	-2.01	301616800	68061	73.65	4485	4515	4375	5830	3140	4485	4431.57	0.11	0	-18520	4591	4537	4451	4397	4311	4565	4425	455	1345	500	3400	5	1	91050000	4002	0.00	0.00	10	0.07	0.00	0.00	5233	20240314	-16.01	4165	20241112	5.52	5233	-16.01	20240314	4165	5.52	20241112	5260	-16.44	20240314	4165	5.52	20241112	0.00	N	448730	500	455 억		99541	N	N	2953	N	00	N
53	20241220	131318	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4455	-30	5	-0.67	190678995	42879	46.40	4485	4515	4410	5830	3140	4485	4446.91	0.11	0	-14698	4591	4537	4451	4397	4311	4565	4425	455	1345	500	3400	5	1	91050000	4056	0.00	0.00	10	0.05	0.00	0.00	5233	20240314	-14.87	4165	20241112	6.96	5233	-14.87	20240314	4165	6.96	20241112	5260	-15.30	20240314	4165	6.96	20241112	0.00	N	448730	500	455 억		99541	N	N	2953	N	00	N
54	20241220	121315	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4420	-65	5	-1.45	157699950	35443	38.35	4485	4515	4410	5830	3140	4485	4449.40	0.11	0	-14816	4591	4537	4451	4397	4311	4565	4425	455	1345	500	3400	5	1	91050000	4024	0.00	0.00	10	0.04	0.00	0.00	5233	20240314	-15.54	4165	20241112	6.12	5233	-15.54	20240314	4165	6.12	20241112	5260	-15.97	20240314	4165	6.12	20241112	0.00	N	448730	500	455 억		99541	N	N	2953	N	00	N
55	20241220	111315	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4470	-15	5	-0.33	91335330	20529	22.22	4485	4515	4410	5830	3140	4485	4449.09	0.11	0	-10242	4591	4537	4451	4397	4311	4565	4425	455	1345	500	3400	5	1	91050000	4070	0.00	0.00	10	0.02	0.00	0.00	5233	20240314	-14.58	4165	20241112	7.32	5233	-14.58	20240314	4165	7.32	20241112	5260	-15.02	20240314	4165	7.32	20241112	0.00	N	448730	500	455 억		99541	N	N	2953	N	00	N
56	20241220	101316	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4470	-15	5	-0.33	63686155	14346	15.52	4485	4515	4410	5830	3140	4485	4439.30	0.11	0	-7294	4591	4537	4451	4397	4311	4565	4425	455	1345	500	3400	5	1	91050000	4070	0.00	0.00	10	0.02	0.00	0.00	5233	20240314	-14.58	4165	20241112	7.32	5233	-14.58	20240314	4165	7.32	20241112	5260	-15.02	20240314	4165	7.32	20241112	0.00	N	448730	500	455 억		99541	N	N	2953	N	00	N
57	20241220	091318	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4445	-40	5	-0.89	401130	90	0.10	4485	4485	4445	5830	3140	4485	4457.00	0.11	0	-26	4591	4537	4451	4397	4311	4565	4425	455	1345	500	3400	5	1	91050000	4047	0.00	0.00	10	0.00	0.00	0.00	5233	20240314	-15.06	4165	20241112	6.72	5233	-15.06	20240314	4165	6.72	20241112	5260	-15.49	20240314	4165	6.72	20241112	0.00	N	448730	500	455 억		99541	N	N	2953	N	00	N
58	20241219	161311	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4485	45	2	1.01	402712330	90517	60.96	4440	4505	4365	5770	3110	4440	4449.02	0.12	0	6826	4553	4496	4413	4356	4273	4525	4385	455	1330	500	3370	5	1	91050000	4084	0.00	0.00	10	0.10	0.00	0.00	5233	20240314	-14.29	4165	20241112	7.68	5233	-14.29	20240314	4165	7.68	20241112	5260	-14.73	20240314	4165	7.68	20241112	0.00	N	448730	500	455 억		112603	N	N	2953	N	00	N
59	20241219	151310	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	20	2	0.45	394131495	88601	59.67	4440	4505	4365	5770	3110	4440	4448.39	0.12	0	5770	4553	4496	4413	4356	4273	4525	4385	455	1330	500	3370	5	1	91050000	4061	0.00	0.00	10	0.10	0.00	0.00	5233	20240314	-14.77	4165	20241112	7.08	5233	-14.77	20240314	4165	7.08	20241112	5260	-15.21	20240314	4165	7.08	20241112	0.00	N	448730	500	455 억		112603	N	N	1423	N	00	N
60	20241219	141312	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4445	5	2	0.11	317298415	71347	48.05	4440	4505	4365	5770	3110	4440	4447.26	0.12	0	3857	4553	4496	4413	4356	4273	4525	4385	455	1330	500	3370	5	1	91050000	4047	0.00	0.00	10	0.08	0.00	0.00	5233	20240314	-15.06	4165	20241112	6.72	5233	-15.06	20240314	4165	6.72	20241112	5260	-15.49	20240314	4165	6.72	20241112	0.00	N	448730	500	455 억		112603	N	N	1423	N	00	N
61	20241219	131312	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4435	-5	5	-0.11	277302005	62366	42.00	4440	4505	4365	5770	3110	4440	4446.37	0.12	0	1417	4553	4496	4413	4356	4273	4525	4385	455	1330	500	3370	5	1	91050000	4038	0.00	0.00	10	0.07	0.00	0.00	5233	20240314	-15.25	4165	20241112	6.48	5233	-15.25	20240314	4165	6.48	20241112	5260	-15.68	20240314	4165	6.48	20241112	0.00	N	448730	500	455 억		112603	N	N	1423	N	00	N
62	20241219	121314	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	20	2	0.45	217196635	48858	32.91	4440	4505	4365	5770	3110	4440	4445.47	0.12	0	1304	4553	4496	4413	4356	4273	4525	4385	455	1330	500	3370	5	1	91050000	4061	0.00	0.00	10	0.05	0.00	0.00	5233	20240314	-14.77	4165	20241112	7.08	5233	-14.77	20240314	4165	7.08	20241112	5260	-15.21	20240314	4165	7.08	20241112	0.00	N	448730	500	455 억		112603	N	N	1423	N	00	N
63	20241219	111310	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4455	15	2	0.34	122930825	27713	18.66	4440	4505	4365	5770	3110	4440	4435.85	0.12	0	204	4553	4496	4413	4356	4273	4525	4385	455	1330	500	3370	5	1	91050000	4056	0.00	0.00	10	0.03	0.00	0.00	5233	20240314	-14.87	4165	20241112	6.96	5233	-14.87	20240314	4165	6.96	20241112	5260	-15.30	20240314	4165	6.96	20241112	0.00	N	448730	500	455 억		112603	N	N	1423	N	00	N
64	20241219	101303	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4440	0	3	0.00	46761875	10618	7.15	4440	4440	4365	5770	3110	4440	4404.02	0.12	0	2204	4553	4496	4413	4356	4273	4525	4385	455	1330	500	3370	5	1	91050000	4043	0.00	0.00	10	0.01	0.00	0.00	5233	20240314	-15.15	4165	20241112	6.60	5233	-15.15	20240314	4165	6.60	20241112	5260	-15.59	20240314	4165	6.60	20241112	0.00	N	448730	500	455 억		112603	N	N	1423	N	00	N
65	20241219	091314	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4375	-65	5	-1.46	6158045	1401	0.94	4440	4440	4365	5770	3110	4440	4395.46	0.12	0	-115	4553	4496	4413	4356	4273	4525	4385	455	1330	500	3370	5	1	91050000	3983	0.00	0.00	10	0.00	0.00	0.00	5233	20240314	-16.40	4165	20241112	5.04	5233	-16.40	20240314	4165	5.04	20241112	5260	-16.83	20240314	4165	5.04	20241112	0.00	N	448730	500	455 억		112603	N	N	1423	N	00	N
66	20241218	161307	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4440	105	2	2.42	654976250	148477	149.99	4330	4470	4330	5630	3035	4335	4411.28	0.51	0	11196	4515	4425	4380	4290	4245	4402	4267	455	1295	500	3290	5	1	91050000	4043	0.00	0.00	10	0.16	0.00	0.00	5233	20240314	-15.15	4165	20241112	6.60	5233	-15.15	20240314	4165	6.60	20241112	5260	-15.59	20240314	4165	6.60	20241112	0.00	N	448730	500	455 억		461719	N	N	1423	N	00	N
67	20241218	151311	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4425	90	2	2.08	627027075	142133	143.58	4330	4470	4330	5630	3035	4335	4411.55	0.51	0	8755	4515	4425	4380	4290	4245	4402	4267	455	1295	500	3290	5	1	91050000	4029	0.00	0.00	10	0.16	0.00	0.00	5233	20240314	-15.44	4165	20241112	6.24	5233	-15.44	20240314	4165	6.24	20241112	5260	-15.87	20240314	4165	6.24	20241112	0.00	N	448730	500	455 억		461719	N	N	1226	N	00	N
68	20241218	141301	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4415	80	2	1.85	384583210	87490	88.38	4330	4440	4330	5630	3035	4335	4395.74	0.51	0	-21	4515	4425	4380	4290	4245	4402	4267	455	1295	500	3290	5	1	91050000	4020	0.00	0.00	10	0.10	0.00	0.00	5233	20240314	-15.63	4165	20241112	6.00	5233	-15.63	20240314	4165	6.00	20241112	5260	-16.06	20240314	4165	6.00	20241112	0.00	N	448730	500	455 억		461719	N	N	1226	N	00	N
69	20241218	131310	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4410	75	2	1.73	289710000	65973	66.64	4330	4430	4330	5630	3035	4335	4391.34	0.51	0	1399	4515	4425	4380	4290	4245	4402	4267	455	1295	500	3290	5	1	91050000	4015	0.00	0.00	10	0.07	0.00	0.00	5233	20240314	-15.73	4165	20241112	5.88	5233	-15.73	20240314	4165	5.88	20241112	5260	-16.16	20240314	4165	5.88	20241112	0.00	N	448730	500	455 억		461719	N	N	1226	N	00	N
70	20241218	121302	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4400	65	2	1.50	232147325	52927	53.47	4330	4425	4330	5630	3035	4335	4386.18	0.51	0	1801	4515	4425	4380	4290	4245	4402	4267	455	1295	500	3290	5	1	91050000	4006	0.00	0.00	10	0.06	0.00	0.00	5233	20240314	-15.92	4165	20241112	5.64	5233	-15.92	20240314	4165	5.64	20241112	5260	-16.35	20240314	4165	5.64	20241112	0.00	N	448730	500	455 억		461719	N	N	1226	N	00	N
71	20241218	111302	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4395	60	2	1.38	165847005	37844	38.23	4330	4425	4330	5630	3035	4335	4382.39	0.51	0	777	4515	4425	4380	4290	4245	4402	4267	455	1295	500	3290	5	1	91050000	4002	0.00	0.00	10	0.04	0.00	0.00	5233	20240314	-16.01	4165	20241112	5.52	5233	-16.01	20240314	4165	5.52	20241112	5260	-16.44	20240314	4165	5.52	20241112	0.00	N	448730	500	455 억		461719	N	N	1226	N	00	N
72	20241218	101309	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4385	50	2	1.15	75143550	17166	17.34	4330	4425	4330	5630	3035	4335	4377.46	0.51	0	2479	4515	4425	4380	4290	4245	4402	4267	455	1295	500	3290	5	1	91050000	3993	0.00	0.00	10	0.02	0.00	0.00	5233	20240314	-16.20	4165	20241112	5.28	5233	-16.20	20240314	4165	5.28	20241112	5260	-16.63	20240314	4165	5.28	20241112	0.00	N	448730	500	455 억		461719	N	N	1226	N	00	N
73	20241218	091314	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4380	45	2	1.04	5809335	1335	1.35	4330	4425	4330	5630	3035	4335	4351.56	0.51	0	-54	4515	4425	4380	4290	4245	4402	4267	455	1295	500	3290	5	1	91050000	3988	0.00	0.00	10	0.00	0.00	0.00	5233	20240314	-16.30	4165	20241112	5.16	5233	-16.30	20240314	4165	5.16	20241112	5260	-16.73	20240314	4165	5.16	20241112	0.00	N	448730	500	455 억		461719	N	N	1226	N	00	N
74	20241217	161305	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4335	-60	5	-1.37	434676395	98990	87.19	4395	4470	4335	5710	3080	4395	4391.11	0.52	0	4118	4491	4442	4416	4367	4341	4432	4357	455	1315	500	3340	5	1	91050000	3947	0.00	0.00	10	0.11	0.00	0.00	5233	20240314	-17.16	4165	20241112	4.08	5233	-17.16	20240314	4165	4.08	20241112	5260	-17.59	20240314	4165	4.08	20241112	0.00	N	448730	500	455 억		474208	N	N	1226	N	00	N
75	20241217	151309	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4335	-60	5	-1.37	423925880	96512	85.00	4395	4470	4335	5710	3080	4395	4392.47	0.52	0	4831	4491	4442	4416	4367	4341	4432	4357	455	1315	500	3340	5	1	91050000	3947	0.00	0.00	10	0.11	0.00	0.00	5233	20240314	-17.16	4165	20241112	4.08	5233	-17.16	20240314	4165	4.08	20241112	5260	-17.59	20240314	4165	4.08	20241112	0.00	N	448730	500	455 억		474208	N	N	1162	N	00	N
76	20241217	141300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4350	-45	5	-1.02	343414145	77978	68.68	4395	4470	4350	5710	3080	4395	4403.99	0.52	0	3379	4491	4442	4416	4367	4341	4432	4357	455	1315	500	3340	5	1	91050000	3961	0.00	0.00	10	0.09	0.00	0.00	5233	20240314	-16.87	4165	20241112	4.44	5233	-16.87	20240314	4165	4.44	20241112	5260	-17.30	20240314	4165	4.44	20241112	0.00	N	448730	500	455 억		474208	N	N	1162	N	00	N
77	20241217	131252	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4395	0	3	0.00	260876405	59127	52.08	4395	4470	4385	5710	3080	4395	4412.14	0.52	0	3370	4491	4442	4416	4367	4341	4432	4357	455	1315	500	3340	5	1	91050000	4002	0.00	0.00	10	0.06	0.00	0.00	5233	20240314	-16.01	4165	20241112	5.52	5233	-16.01	20240314	4165	5.52	20241112	5260	-16.44	20240314	4165	5.52	20241112	0.00	N	448730	500	455 억		474208	N	N	1162	N	00	N
78	20241217	121219	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4400	5	2	0.11	203347325	46032	40.54	4395	4470	4390	5710	3080	4395	4417.52	0.52	0	1967	4491	4442	4416	4367	4341	4432	4357	455	1315	500	3340	5	1	91050000	4006	0.00	0.00	10	0.05	0.00	0.00	5233	20240314	-15.92	4165	20241112	5.64	5233	-15.92	20240314	4165	5.64	20241112	5260	-16.35	20240314	4165	5.64	20241112	0.00	N	448730	500	455 억		474208	N	N	1162	N	00	N
79	20241217	111244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4395	0	3	0.00	141215075	31912	28.11	4395	4470	4390	5710	3080	4395	4425.14	0.52	0	1908	4491	4442	4416	4367	4341	4432	4357	455	1315	500	3340	5	1	91050000	4002	0.00	0.00	10	0.04	0.00	0.00	5233	20240314	-16.01	4165	20241112	5.52	5233	-16.01	20240314	4165	5.52	20241112	5260	-16.44	20240314	4165	5.52	20241112	0.00	N	448730	500	455 억		474208	N	N	1162	N	00	N
80	20241217	101250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4430	35	2	0.80	66699080	14999	13.21	4395	4470	4390	5710	3080	4395	4446.90	0.52	0	2847	4491	4442	4416	4367	4341	4432	4357	455	1315	500	3340	5	1	91050000	4034	0.00	0.00	10	0.02	0.00	0.00	5233	20240314	-15.34	4165	20241112	6.36	5233	-15.34	20240314	4165	6.36	20241112	5260	-15.78	20240314	4165	6.36	20241112	0.00	N	448730	500	455 억		474208	N	N	1162	N	00	N
81	20241217	091307	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4395	0	3	0.00	825310	187	0.16	4395	4465	4390	5710	3080	4395	4413.42	0.52	0	-130	4491	4442	4416	4367	4341	4432	4357	455	1315	500	3340	5	1	91050000	4002	0.00	0.00	10	0.00	0.00	0.00	5233	20240314	-16.01	4165	20241112	5.52	5233	-16.01	20240314	4165	5.52	20241112	5260	-16.44	20240314	4165	5.52	20241112	0.00	N	448730	500	455 억		474208	N	N	1162	N	00	N
82	20241216	161257	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4395	-45	5	-1.01	502930005	113537	102.27	4395	4465	4390	5770	3110	4440	4429.66	0.53	0	-5570	4610	4525	4475	4390	4340	4500	4365	455	1330	500	3370	5	1	91050000	4002	0.00	0.00	10	0.12	0.00	0.00	5233	20240314	-16.01	4165	20241112	5.52	5233	-16.01	20240314	4165	5.52	20241112	5260	-16.44	20240314	4165	5.52	20241112	0.00	N	448730	500	455 억		485875	N	N	1162	N	00	N
83	20241216	151307	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4395	-45	5	-1.01	481801435	108733	97.94	4395	4465	4390	5770	3110	4440	4431.05	0.53	0	-6226	4610	4525	4475	4390	4340	4500	4365	455	1330	500	3370	5	1	91050000	4002	0.00	0.00	10	0.12	0.00	0.00	5233	20240314	-16.01	4165	20241112	5.52	5233	-16.01	20240314	4165	5.52	20241112	5260	-16.44	20240314	4165	5.52	20241112	0.00	N	448730	500	455 억		485875	N	N	1397	N	00	N
84	20241216	141304	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4435	-5	5	-0.11	323382600	72821	65.59	4395	4465	4390	5770	3110	4440	4440.79	0.53	0	-12485	4610	4525	4475	4390	4340	4500	4365	455	1330	500	3370	5	1	91050000	4038	0.00	0.00	10	0.08	0.00	0.00	5233	20240314	-15.25	4165	20241112	6.48	5233	-15.25	20240314	4165	6.48	20241112	5260	-15.68	20240314	4165	6.48	20241112	0.00	N	448730	500	455 억		485875	N	N	1397	N	00	N
85	20241216	131307	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4445	5	2	0.11	263939815	59459	53.56	4395	4465	4390	5770	3110	4440	4439.02	0.53	0	-11600	4610	4525	4475	4390	4340	4500	4365	455	1330	500	3370	5	1	91050000	4047	0.00	0.00	10	0.07	0.00	0.00	5233	20240314	-15.06	4165	20241112	6.72	5233	-15.06	20240314	4165	6.72	20241112	5260	-15.49	20240314	4165	6.72	20241112	0.00	N	448730	500	455 억		485875	N	N	1397	N	00	N
86	20241216	121305	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4445	5	2	0.11	199733980	45018	40.55	4395	4465	4390	5770	3110	4440	4436.76	0.53	0	-9693	4610	4525	4475	4390	4340	4500	4365	455	1330	500	3370	5	1	91050000	4047	0.00	0.00	10	0.05	0.00	0.00	5233	20240314	-15.06	4165	20241112	6.72	5233	-15.06	20240314	4165	6.72	20241112	5260	-15.49	20240314	4165	6.72	20241112	0.00	N	448730	500	455 억		485875	N	N	1397	N	00	N
87	20241216	111304	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4440	0	3	0.00	142223715	32060	28.88	4395	4465	4390	5770	3110	4440	4436.17	0.53	0	-8631	4610	4525	4475	4390	4340	4500	4365	455	1330	500	3370	5	1	91050000	4043	0.00	0.00	10	0.04	0.00	0.00	5233	20240314	-15.15	4165	20241112	6.60	5233	-15.15	20240314	4165	6.60	20241112	5260	-15.59	20240314	4165	6.60	20241112	0.00	N	448730	500	455 억		485875	N	N	1397	N	00	N
88	20241216	101305	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4435	-5	5	-0.11	80811000	18256	16.44	4395	4460	4390	5770	3110	4440	4426.54	0.53	0	-6411	4610	4525	4475	4390	4340	4500	4365	455	1330	500	3370	5	1	91050000	4038	0.00	0.00	10	0.02	0.00	0.00	5233	20240314	-15.25	4165	20241112	6.48	5233	-15.25	20240314	4165	6.48	20241112	5260	-15.68	20240314	4165	6.48	20241112	0.00	N	448730	500	455 억		485875	N	N	1397	N	00	N
89	20241216	091306	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4405	-35	5	-0.79	8090200	1834	1.65	4395	4440	4395	5770	3110	4440	4411.23	0.53	0	-963	4610	4525	4475	4390	4340	4500	4365	455	1330	500	3370	5	1	91050000	4011	0.00	0.00	10	0.00	0.00	0.00	5233	20240314	-15.82	4165	20241112	5.76	5233	-15.82	20240314	4165	5.76	20241112	5260	-16.25	20240314	4165	5.76	20241112	0.00	N	448730	500	455 억		485875	N	N	1397	N	00	N
90	20241213	161257	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4440	-30	5	-0.67	497750990	111018	119.53	4445	4560	4425	5810	3130	4470	4483.52	0.55	0	-6955	4613	4541	4478	4406	4343	4510	4375	455	1340	500	3390	5	1	91050000	4043	0.00	0.00	10	0.12	0.00	0.00	5233	20240314	-15.15	4165	20241112	6.60	5233	-15.15	20240314	4165	6.60	20241112	5260	-15.59	20240314	4165	6.60	20241112	0.00	N	448730	500	455 억		497690	N	N	1397	N	00	N
91	20241213	151302	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4430	-40	5	-0.89	479306125	106857	115.05	4445	4560	4425	5810	3130	4470	4485.49	0.55	0	-5932	4613	4541	4478	4406	4343	4510	4375	455	1340	500	3390	5	1	91050000	4034	0.00	0.00	10	0.12	0.00	0.00	5233	20240314	-15.34	4165	20241112	6.36	5233	-15.34	20240314	4165	6.36	20241112	5260	-15.78	20240314	4165	6.36	20241112	0.00	N	448730	500	455 억		497690	N	N	5818	N	00	N
92	20241213	141301	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4465	-5	5	-0.11	385016720	85662	92.23	4445	4560	4445	5810	3130	4470	4494.60	0.55	0	-4997	4613	4541	4478	4406	4343	4510	4375	455	1340	500	3390	5	1	91050000	4065	0.00	0.00	10	0.09	0.00	0.00	5233	20240314	-14.68	4165	20241112	7.20	5233	-14.68	20240314	4165	7.20	20241112	5260	-15.11	20240314	4165	7.20	20241112	0.00	N	448730	500	455 억		497690	N	N	5818	N	00	N
93	20241213	131303	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4475	5	2	0.11	303667475	67502	72.68	4445	4560	4445	5810	3130	4470	4498.64	0.55	0	-315	4613	4541	4478	4406	4343	4510	4375	455	1340	500	3390	5	1	91050000	4074	0.00	0.00	10	0.07	0.00	0.00	5233	20240314	-14.48	4165	20241112	7.44	5233	-14.48	20240314	4165	7.44	20241112	5260	-14.92	20240314	4165	7.44	20241112	0.00	N	448730	500	455 억		497690	N	N	5818	N	00	N
94	20241213	121302	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	-10	5	-0.22	247512490	54933	59.14	4445	4560	4445	5810	3130	4470	4505.72	0.55	0	-1002	4613	4541	4478	4406	4343	4510	4375	455	1340	500	3390	5	1	91050000	4061	0.00	0.00	10	0.06	0.00	0.00	5233	20240314	-14.77	4165	20241112	7.08	5233	-14.77	20240314	4165	7.08	20241112	5260	-15.21	20240314	4165	7.08	20241112	0.00	N	448730	500	455 억		497690	N	N	5818	N	00	N
95	20241213	111300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4505	35	2	0.78	185339140	41058	44.21	4445	4560	4445	5810	3130	4470	4514.08	0.55	0	-263	4613	4541	4478	4406	4343	4510	4375	455	1340	500	3390	5	1	91050000	4102	0.00	0.00	10	0.05	0.00	0.00	5233	20240314	-13.91	4165	20241112	8.16	5233	-13.91	20240314	4165	8.16	20241112	5260	-14.35	20240314	4165	8.16	20241112	0.00	N	448730	500	455 억		497690	N	N	5818	N	00	N
96	20241213	101252	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4510	40	2	0.89	85127580	18829	20.27	4445	4560	4445	5810	3130	4470	4521.09	0.55	0	1648	4613	4541	4478	4406	4343	4510	4375	455	1340	500	3390	5	1	91050000	4106	0.00	0.00	10	0.02	0.00	0.00	5233	20240314	-13.82	4165	20241112	8.28	5233	-13.82	20240314	4165	8.28	20241112	5260	-14.26	20240314	4165	8.28	20241112	0.00	N	448730	500	455 억		497690	N	N	5818	N	00	N
97	20241213	091254	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4455	-15	5	-0.34	1244190	279	0.30	4445	4505	4445	5810	3130	4470	4459.46	0.55	0	-99	4613	4541	4478	4406	4343	4510	4375	455	1340	500	3390	5	1	91050000	4056	0.00	0.00	10	0.00	0.00	0.00	5233	20240314	-14.87	4165	20241112	6.96	5233	-14.87	20240314	4165	6.96	20241112	5260	-15.30	20240314	4165	6.96	20241112	0.00	N	448730	500	455 억		497690	N	N	5818	N	00	N
98	20241212	161258	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4470	0	3	0.00	418206345	92879	234.97	4475	4550	4415	5810	3130	4470	4502.70	0.53	0	29504	4530	4500	4455	4425	4380	4515	4440	455	1340	500	3390	5	1	91050000	4070	0.00	0.00	10	0.10	0.00	0.00	5233	20240314	-14.58	4165	20241112	7.32	5233	-14.58	20240314	4165	7.32	20241112	5260	-15.02	20240314	4165	7.32	20241112	0.00	N	448730	500	455 억		483575	N	N	5818	N	00	N
99	20241212	151253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4500	30	2	0.67	393012425	87258	220.75	4475	4550	4415	5810	3130	4470	4504.03	0.53	0	28418	4530	4500	4455	4425	4380	4515	4440	455	1340	500	3390	5	1	91050000	4097	0.00	0.00	10	0.10	0.00	0.00	5233	20240314	-14.01	4165	20241112	8.04	5233	-14.01	20240314	4165	8.04	20241112	5260	-14.45	20240314	4165	8.04	20241112	0.00	N	448730	500	455 억		483575	N	N	487	N	00	N
100	20241212	141250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4505	35	2	0.78	285415315	63306	160.15	4475	4550	4415	5810	3130	4470	4508.50	0.53	0	18302	4530	4500	4455	4425	4380	4515	4440	455	1340	500	3390	5	1	91050000	4102	0.00	0.00	10	0.07	0.00	0.00	5233	20240314	-13.91	4165	20241112	8.16	5233	-13.91	20240314	4165	8.16	20241112	5260	-14.35	20240314	4165	8.16	20241112	0.00	N	448730	500	455 억		483575	N	N	487	N	00	N
101	20241212	131239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4520	50	2	1.12	203123725	44988	113.81	4475	4550	4415	5810	3130	4470	4515.06	0.53	0	16491	4530	4500	4455	4425	4380	4515	4440	455	1340	500	3390	5	1	91050000	4115	0.00	0.00	10	0.05	0.00	0.00	5233	20240314	-13.63	4165	20241112	8.52	5233	-13.63	20240314	4165	8.52	20241112	5260	-14.07	20240314	4165	8.52	20241112	0.00	N	448730	500	455 억		483575	N	N	487	N	00	N
102	20241212	121233	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4540	70	2	1.57	143559695	31823	80.51	4475	4550	4415	5810	3130	4470	4511.19	0.53	0	14349	4530	4500	4455	4425	4380	4515	4440	455	1340	500	3390	5	1	91050000	4134	0.00	0.00	10	0.03	0.00	0.00	5233	20240314	-13.24	4165	20241112	9.00	5233	-13.24	20240314	4165	9.00	20241112	5260	-13.69	20240314	4165	9.00	20241112	0.00	N	448730	500	455 억		483575	N	N	487	N	00	N
103	20241212	111243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4535	65	2	1.45	83773510	18662	47.21	4475	4535	4415	5810	3130	4470	4488.99	0.53	0	5710	4530	4500	4455	4425	4380	4515	4440	455	1340	500	3390	5	1	91050000	4129	0.00	0.00	10	0.02	0.00	0.00	5233	20240314	-13.34	4165	20241112	8.88	5233	-13.34	20240314	4165	8.88	20241112	5260	-13.78	20240314	4165	8.88	20241112	0.00	N	448730	500	455 억		483575	N	N	487	N	00	N
104	20241212	101243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4465	-5	5	-0.11	25075000	5607	14.18	4475	4485	4415	5810	3130	4470	4472.09	0.53	0	136	4530	4500	4455	4425	4380	4515	4440	455	1340	500	3390	5	1	91050000	4065	0.00	0.00	10	0.01	0.00	0.00	5233	20240314	-14.68	4165	20241112	7.20	5233	-14.68	20240314	4165	7.20	20241112	5260	-15.11	20240314	4165	7.20	20241112	0.00	N	448730	500	455 억		483575	N	N	487	N	00	N
105	20241212	091252	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4475	5	2	0.11	4276875	960	2.43	4475	4475	4415	5810	3130	4470	4455.08	0.53	0	114	4530	4500	4455	4425	4380	4515	4440	455	1340	500	3390	5	1	91050000	4074	0.00	0.00	10	0.00	0.00	0.00	5233	20240314	-14.48	4165	20241112	7.44	5233	-14.48	20240314	4165	7.44	20241112	5260	-14.92	20240314	4165	7.44	20241112	0.00	N	448730	500	455 억		483575	N	N	487	N	00	N
106	20241211	161245	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4470	-5	5	-0.11	176058045	39490	70.30	4465	4485	4410	5810	3135	4475	4458.29	0.53	0	4939	4548	4511	4438	4401	4328	4530	4420	455	1335	500	3400	5	1	91050000	4070	0.00	0.00	10	0.04	0.00	0.00	5233	20240314	-14.58	4165	20241112	7.32	5233	-14.58	20240314	4165	7.32	20241112	5260	-15.02	20240314	4165	7.32	20241112	0.00	N	448730	500	455 억		483373	N	N	487	N	00	N
107	20241211	151153	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4470	-5	5	-0.11	157992690	35444	63.10	4465	4485	4410	5810	3135	4475	4457.53	0.53	0	4747	4548	4511	4438	4401	4328	4530	4420	455	1335	500	3400	5	1	91050000	4070	0.00	0.00	10	0.04	0.00	0.00	5233	20240314	-14.58	4165	20241112	7.32	5233	-14.58	20240314	4165	7.32	20241112	5260	-15.02	20240314	4165	7.32	20241112	0.00	N	448730	500	455 억		483373	N	N	808	N	00	N
108	20241211	141254	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4445	-30	5	-0.67	110590150	24791	44.14	4465	4485	4410	5810	3135	4475	4460.90	0.53	0	4259	4548	4511	4438	4401	4328	4530	4420	455	1335	500	3400	5	1	91050000	4047	0.00	0.00	10	0.03	0.00	0.00	5233	20240314	-15.06	4165	20241112	6.72	5233	-15.06	20240314	4165	6.72	20241112	5260	-15.49	20240314	4165	6.72	20241112	0.00	N	448730	500	455 억		483373	N	N	808	N	00	N
109	20241211	131256	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4465	-10	5	-0.22	69431760	15544	27.67	4465	4485	4410	5810	3135	4475	4466.79	0.53	0	5052	4548	4511	4438	4401	4328	4530	4420	455	1335	500	3400	5	1	91050000	4065	0.00	0.00	10	0.02	0.00	0.00	5233	20240314	-14.68	4165	20241112	7.20	5233	-14.68	20240314	4165	7.20	20241112	5260	-15.11	20240314	4165	7.20	20241112	0.00	N	448730	500	455 억		483373	N	N	808	N	00	N
110	20241211	121257	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4475	0	3	0.00	60374995	13517	24.06	4465	4485	4410	5810	3135	4475	4466.60	0.53	0	4737	4548	4511	4438	4401	4328	4530	4420	455	1335	500	3400	5	1	91050000	4074	0.00	0.00	10	0.01	0.00	0.00	5233	20240314	-14.48	4165	20241112	7.44	5233	-14.48	20240314	4165	7.44	20241112	5260	-14.92	20240314	4165	7.44	20241112	0.00	N	448730	500	455 억		483373	N	N	808	N	00	N
111	20241211	111253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4475	0	3	0.00	43342190	9710	17.29	4465	4485	4410	5810	3135	4475	4463.67	0.53	0	3948	4548	4511	4438	4401	4328	4530	4420	455	1335	500	3400	5	1	91050000	4074	0.00	0.00	10	0.01	0.00	0.00	5233	20240314	-14.48	4165	20241112	7.44	5233	-14.48	20240314	4165	7.44	20241112	5260	-14.92	20240314	4165	7.44	20241112	0.00	N	448730	500	455 억		483373	N	N	808	N	00	N
112	20241211	101253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4455	-20	5	-0.45	15631415	3516	6.26	4465	4465	4410	5810	3135	4475	4445.79	0.53	0	2244	4548	4511	4438	4401	4328	4530	4420	455	1335	500	3400	5	1	91050000	4056	0.00	0.00	10	0.00	0.00	0.00	5233	20240314	-14.87	4165	20241112	6.96	5233	-14.87	20240314	4165	6.96	20241112	5260	-15.30	20240314	4165	6.96	20241112	0.00	N	448730	500	455 억		483373	N	N	808	N	00	N
113	20241211	091259	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4415	-60	5	-1.34	1373065	310	0.55	4465	4465	4410	5810	3135	4475	4429.24	0.53	0	52	4548	4511	4438	4401	4328	4530	4420	455	1335	500	3400	5	1	91050000	4020	0.00	0.00	10	0.00	0.00	0.00	5233	20240314	-15.63	4165	20241112	6.00	5233	-15.63	20240314	4165	6.00	20241112	5260	-16.06	20240314	4165	6.00	20241112	0.00	N	448730	500	455 억		483373	N	N	808	N	00	N
114	20241210	161242	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4475	65	2	1.47	248352705	56160	108.04	4410	4475	4365	5730	3090	4410	4422.24	0.53	0	4968	4490	4450	4375	4335	4260	4412	4297	455	1320	500	3350	5	1	91050000	4074	0.00	0.00	10	0.06	0.00	0.00	5233	20240314	-14.48	4165	20241112	7.44	5233	-14.48	20240314	4165	7.44	20241112	5260	-14.92	20240314	4165	7.44	20241112	0.00	N	448730	500	455 억		484015	N	N	808	N	00	N
115	20241210	151244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4420	10	2	0.23	198451290	44988	86.55	4410	4445	4365	5730	3090	4410	4411.21	0.53	0	3013	4490	4450	4375	4335	4260	4412	4297	455	1320	500	3350	5	1	91050000	4024	0.00	0.00	10	0.05	0.00	0.00	5233	20240314	-15.54	4165	20241112	6.12	5233	-15.54	20240314	4165	6.12	20241112	5260	-15.97	20240314	4165	6.12	20241112	0.00	N	448730	500	455 억		484015	N	N	2863	N	00	N
116	20241210	141244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4435	25	2	0.57	128518015	29157	56.09	4410	4440	4365	5730	3090	4410	4407.79	0.53	0	3503	4490	4450	4375	4335	4260	4412	4297	455	1320	500	3350	5	1	91050000	4038	0.00	0.00	10	0.03	0.00	0.00	5233	20240314	-15.25	4165	20241112	6.48	5233	-15.25	20240314	4165	6.48	20241112	5260	-15.68	20240314	4165	6.48	20241112	0.00	N	448730	500	455 억		484015	N	N	2863	N	00	N
117	20241210	131246	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4420	10	2	0.23	99314530	22553	43.39	4410	4430	4365	5730	3090	4410	4403.61	0.53	0	3838	4490	4450	4375	4335	4260	4412	4297	455	1320	500	3350	5	1	91050000	4024	0.00	0.00	10	0.02	0.00	0.00	5233	20240314	-15.54	4165	20241112	6.12	5233	-15.54	20240314	4165	6.12	20241112	5260	-15.97	20240314	4165	6.12	20241112	0.00	N	448730	500	455 억		484015	N	N	2863	N	00	N
118	20241210	121243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4410	0	3	0.00	83553440	18978	36.51	4410	4430	4365	5730	3090	4410	4402.65	0.53	0	3928	4490	4450	4375	4335	4260	4412	4297	455	1320	500	3350	5	1	91050000	4015	0.00	0.00	10	0.02	0.00	0.00	5233	20240314	-15.73	4165	20241112	5.88	5233	-15.73	20240314	4165	5.88	20241112	5260	-16.16	20240314	4165	5.88	20241112	0.00	N	448730	500	455 억		484015	N	N	2863	N	00	N
119	20241210	111243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4400	-10	5	-0.23	60922460	13850	26.65	4410	4430	4365	5730	3090	4410	4398.73	0.53	0	3584	4490	4450	4375	4335	4260	4412	4297	455	1320	500	3350	5	1	91050000	4006	0.00	0.00	10	0.02	0.00	0.00	5233	20240314	-15.92	4165	20241112	5.64	5233	-15.92	20240314	4165	5.64	20241112	5260	-16.35	20240314	4165	5.64	20241112	0.00	N	448730	500	455 억		484015	N	N	2863	N	00	N
120	20241210	101244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4400	-10	5	-0.23	30031745	6826	13.13	4410	4430	4365	5730	3090	4410	4399.61	0.53	0	1351	4490	4450	4375	4335	4260	4412	4297	455	1320	500	3350	5	1	91050000	4006	0.00	0.00	10	0.01	0.00	0.00	5233	20240314	-15.92	4165	20241112	5.64	5233	-15.92	20240314	4165	5.64	20241112	5260	-16.35	20240314	4165	5.64	20241112	0.00	N	448730	500	455 억		484015	N	N	2863	N	00	N
121	20241210	091252	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4420	10	2	0.23	5157385	1170	2.25	4410	4430	4390	5730	3090	4410	4408.02	0.53	0	803	4490	4450	4375	4335	4260	4412	4297	455	1320	500	3350	5	1	91050000	4024	0.00	0.00	10	0.00	0.00	0.00	5233	20240314	-15.54	4165	20241112	6.12	5233	-15.54	20240314	4165	6.12	20241112	5260	-15.97	20240314	4165	6.12	20241112	0.00	N	448730	500	455 억		484015	N	N	2863	N	00	N
122	20241209	161239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4410	-10	5	-0.23	226030390	51969	75.24	4415	4415	4300	5740	3095	4420	4348.87	0.54	0	-4722	4503	4461	4378	4336	4253	4482	4357	455	1320	500	3350	5	1	91050000	4015	0.00	0.00	10	0.06	0.00	0.00	5233	20240314	-15.73	4165	20241112	5.88	5233	-15.73	20240314	4165	5.88	20241112	5260	-16.16	20240314	4165	5.88	20241112	0.00	N	448730	500	455 억		493073	N	Y	2861	N	00	N
123	20241209	151242	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4305	-115	5	-2.60	215116250	49485	71.65	4415	4415	4300	5740	3095	4420	4347.10	0.54	0	-5028	4503	4461	4378	4336	4253	4482	4357	455	1320	500	3350	5	1	91050000	3920	0.00	0.00	10	0.05	0.00	0.00	5233	20240314	-17.73	4165	20241112	3.36	5233	-17.73	20240314	4165	3.36	20241112	5260	-18.16	20240314	4165	3.36	20241112	0.00	N	448730	500	455 억		493073	N	N	446	N	00	N
124	20241209	141240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4375	-45	5	-1.02	177751105	40930	59.26	4415	4415	4300	5740	3095	4420	4342.81	0.54	0	-1561	4503	4461	4378	4336	4253	4482	4357	455	1320	500	3350	5	1	91050000	3983	0.00	0.00	10	0.04	0.00	0.00	5233	20240314	-16.40	4165	20241112	5.04	5233	-16.40	20240314	4165	5.04	20241112	5260	-16.83	20240314	4165	5.04	20241112	0.00	N	448730	500	455 억		493073	N	N	446	N	00	N
125	20241209	131245	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4375	-45	5	-1.02	147993975	34133	49.42	4415	4415	4300	5740	3095	4420	4335.80	0.54	0	-568	4503	4461	4378	4336	4253	4482	4357	455	1320	500	3350	5	1	91050000	3983	0.00	0.00	10	0.04	0.00	0.00	5233	20240314	-16.40	4165	20241112	5.04	5233	-16.40	20240314	4165	5.04	20241112	5260	-16.83	20240314	4165	5.04	20241112	0.00	N	448730	500	455 억		493073	N	N	446	N	00	N
126	20241209	121240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4370	-50	5	-1.13	129120070	29794	43.14	4415	4415	4300	5740	3095	4420	4333.76	0.54	0	-1112	4503	4461	4378	4336	4253	4482	4357	455	1320	500	3350	5	1	91050000	3979	0.00	0.00	10	0.03	0.00	0.00	5233	20240314	-16.49	4165	20241112	4.92	5233	-16.49	20240314	4165	4.92	20241112	5260	-16.92	20240314	4165	4.92	20241112	0.00	N	448730	500	455 억		493073	N	N	446	N	00	N
127	20241209	111241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4325	-95	5	-2.15	79097010	18311	26.51	4415	4415	4300	5740	3095	4420	4319.64	0.54	0	-634	4503	4461	4378	4336	4253	4482	4357	455	1320	500	3350	5	1	91050000	3938	0.00	0.00	10	0.02	0.00	0.00	5233	20240314	-17.35	4165	20241112	3.84	5233	-17.35	20240314	4165	3.84	20241112	5260	-17.78	20240314	4165	3.84	20241112	0.00	N	448730	500	455 억		493073	N	N	446	N	00	N
128	20241209	101237	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4350	-70	5	-1.58	33228045	7675	11.11	4415	4415	4310	5740	3095	4420	4329.39	0.54	0	-1275	4503	4461	4378	4336	4253	4482	4357	455	1320	500	3350	5	1	91050000	3961	0.00	0.00	10	0.01	0.00	0.00	5233	20240314	-16.87	4165	20241112	4.44	5233	-16.87	20240314	4165	4.44	20241112	5260	-17.30	20240314	4165	4.44	20241112	0.00	N	448730	500	455 억		493073	N	N	446	N	00	N
129	20241209	091231	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4325	-95	5	-2.15	11495960	2651	3.84	4415	4415	4310	5740	3095	4420	4336.46	0.54	0	-419	4503	4461	4378	4336	4253	4482	4357	455	1320	500	3350	5	1	91050000	3938	0.00	0.00	10	0.00	0.00	0.00	5233	20240314	-17.35	4165	20241112	3.84	5233	-17.35	20240314	4165	3.84	20241112	5260	-17.78	20240314	4165	3.84	20241112	0.00	N	448730	500	455 억		493073	N	N	446	N	00	N
130	20241206	161229	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4420	50	2	1.14	299794805	69056	116.69	4370	4420	4295	5680	3060	4370	4341.33	0.55	0	-3892	4490	4430	4375	4315	4260	4402	4287	455	1310	500	3320	5	1	91050000	4024	0.00	0.00	10	0.08	0.00	0.00	5233	20240314	-15.54	4165	20241112	6.12	5233	-15.54	20240314	4165	6.12	20241112	5260	-15.97	20240314	4165	6.12	20241112	0.00	N	448730	500	455 억		503347	N	N	436	N	00	N
131	20241206	151234	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4365	-5	5	-0.11	280694215	64728	109.37	4370	4400	4295	5680	3060	4370	4336.52	0.55	0	-3287	4490	4430	4375	4315	4260	4402	4287	455	1310	500	3320	5	1	91050000	3974	0.00	0.00	10	0.07	0.00	0.00	5233	20240314	-16.59	4165	20241112	4.80	5233	-16.59	20240314	4165	4.80	20241112	5260	-17.02	20240314	4165	4.80	20241112	0.00	N	448730	500	455 억		503347	N	N	3339	N	00	N
132	20241206	141232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4330	-40	5	-0.92	186650035	43086	72.80	4370	4400	4295	5680	3060	4370	4332.03	0.55	0	-4449	4490	4430	4375	4315	4260	4402	4287	455	1310	500	3320	5	1	91050000	3942	0.00	0.00	10	0.05	0.00	0.00	5233	20240314	-17.26	4165	20241112	3.96	5233	-17.26	20240314	4165	3.96	20241112	5260	-17.68	20240314	4165	3.96	20241112	0.00	N	448730	500	455 억		503347	N	N	3339	N	00	N
133	20241206	131232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4315	-55	5	-1.26	123859855	28568	48.27	4370	4400	4295	5680	3060	4370	4335.62	0.55	0	-3532	4490	4430	4375	4315	4260	4402	4287	455	1310	500	3320	5	1	91050000	3929	0.00	0.00	10	0.03	0.00	0.00	5233	20240314	-17.54	4165	20241112	3.60	5233	-17.54	20240314	4165	3.60	20241112	5260	-17.97	20240314	4165	3.60	20241112	0.00	N	448730	500	455 억		503347	N	N	3339	N	00	N
134	20241206	121223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4360	-10	5	-0.23	98224930	22636	38.25	4370	4400	4310	5680	3060	4370	4339.32	0.55	0	-3621	4490	4430	4375	4315	4260	4402	4287	455	1310	500	3320	5	1	91050000	3970	0.00	0.00	10	0.02	0.00	0.00	5233	20240314	-16.68	4165	20241112	4.68	5233	-16.68	20240314	4165	4.68	20241112	5260	-17.11	20240314	4165	4.68	20241112	0.00	N	448730	500	455 억		503347	N	N	3339	N	00	N
135	20241206	111222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4350	-20	5	-0.46	92186400	21249	35.91	4370	4400	4310	5680	3060	4370	4338.39	0.55	0	-3225	4490	4430	4375	4315	4260	4402	4287	455	1310	500	3320	5	1	91050000	3961	0.00	0.00	10	0.02	0.00	0.00	5233	20240314	-16.87	4165	20241112	4.44	5233	-16.87	20240314	4165	4.44	20241112	5260	-17.30	20240314	4165	4.44	20241112	0.00	N	448730	500	455 억		503347	N	N	3339	N	00	N
136	20241206	101222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4355	-15	5	-0.34	71646250	16517	27.91	4370	4400	4310	5680	3060	4370	4337.73	0.55	0	-387	4490	4430	4375	4315	4260	4402	4287	455	1310	500	3320	5	1	91050000	3965	0.00	0.00	10	0.02	0.00	0.00	5233	20240314	-16.78	4165	20241112	4.56	5233	-16.78	20240314	4165	4.56	20241112	5260	-17.21	20240314	4165	4.56	20241112	0.00	N	448730	500	455 억		503347	N	N	3339	N	00	N
137	20241206	091232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4360	-10	5	-0.23	2134300	489	0.83	4370	4400	4360	5680	3060	4370	4364.62	0.55	0	52	4490	4430	4375	4315	4260	4402	4287	455	1310	500	3320	5	1	91050000	3970	0.00	0.00	10	0.00	0.00	0.00	5233	20240314	-16.68	4165	20241112	4.68	5233	-16.68	20240314	4165	4.68	20241112	5260	-17.11	20240314	4165	4.68	20241112	0.00	N	448730	500	455 억		503347	N	N	3339	N	00	N
138	20241205	161206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4370	-40	5	-0.91	257546180	59181	70.59	4410	4435	4320	5730	3090	4410	4351.84	0.56	0	-4436	4593	4501	4418	4326	4243	4547	4372	455	1320	500	3350	5	1	91050000	3979	0.00	0.00	10	0.06	0.00	0.00	5233	20240314	-16.49	4165	20241112	4.92	5233	-16.49	20240314	4165	4.92	20241112	5260	-16.92	20240314	4165	4.92	20241112	0.00	N	448730	500	455 억		513897	N	N	3339	N	00	N
139	20241205	151215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4355	-55	5	-1.25	243862045	56036	66.84	4410	4435	4320	5730	3090	4410	4351.88	0.56	0	-4864	4593	4501	4418	4326	4243	4547	4372	455	1320	500	3350	5	1	91050000	3965	0.00	0.00	10	0.06	0.00	0.00	5233	20240314	-16.78	4165	20241112	4.56	5233	-16.78	20240314	4165	4.56	20241112	5260	-17.21	20240314	4165	4.56	20241112	0.00	N	448730	500	455 억		513897	N	N	4049	N	00	N
140	20241205	141159	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4360	-50	5	-1.13	188915080	43412	51.78	4410	4435	4320	5730	3090	4410	4351.68	0.56	0	-2994	4593	4501	4418	4326	4243	4547	4372	455	1320	500	3350	5	1	91050000	3970	0.00	0.00	10	0.05	0.00	0.00	5233	20240314	-16.68	4165	20241112	4.68	5233	-16.68	20240314	4165	4.68	20241112	5260	-17.11	20240314	4165	4.68	20241112	0.00	N	448730	500	455 억		513897	N	N	4049	N	00	N
141	20241205	131209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4320	-90	5	-2.04	126514245	29086	34.69	4410	4435	4320	5730	3090	4410	4349.66	0.56	0	-928	4593	4501	4418	4326	4243	4547	4372	455	1320	500	3350	5	1	91050000	3933	0.00	0.00	10	0.03	0.00	0.00	5233	20240314	-17.45	4165	20241112	3.72	5233	-17.45	20240314	4165	3.72	20241112	5260	-17.87	20240314	4165	3.72	20241112	0.00	N	448730	500	455 억		513897	N	N	4049	N	00	N
142	20241205	121209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4325	-85	5	-1.93	105643970	24266	28.94	4410	4435	4320	5730	3090	4410	4353.58	0.56	0	-164	4593	4501	4418	4326	4243	4547	4372	455	1320	500	3350	5	1	91050000	3938	0.00	0.00	10	0.03	0.00	0.00	5233	20240314	-17.35	4165	20241112	3.84	5233	-17.35	20240314	4165	3.84	20241112	5260	-17.78	20240314	4165	3.84	20241112	0.00	N	448730	500	455 억		513897	N	N	4049	N	00	N
143	20241205	111207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4370	-40	5	-0.91	84561870	19407	23.15	4410	4435	4325	5730	3090	4410	4357.29	0.56	0	-351	4593	4501	4418	4326	4243	4547	4372	455	1320	500	3350	5	1	91050000	3979	0.00	0.00	10	0.02	0.00	0.00	5233	20240314	-16.49	4165	20241112	4.92	5233	-16.49	20240314	4165	4.92	20241112	5260	-16.92	20240314	4165	4.92	20241112	0.00	N	448730	500	455 억		513897	N	N	4049	N	00	N
144	20241205	101207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4350	-60	5	-1.36	40709330	9295	11.09	4410	4435	4350	5730	3090	4410	4379.70	0.56	0	-2832	4593	4501	4418	4326	4243	4547	4372	455	1320	500	3350	5	1	91050000	3961	0.00	0.00	10	0.01	0.00	0.00	5233	20240314	-16.87	4165	20241112	4.44	5233	-16.87	20240314	4165	4.44	20241112	5260	-17.30	20240314	4165	4.44	20241112	0.00	N	448730	500	455 억		513897	N	N	4049	N	00	N
145	20241205	091213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4415	5	2	0.11	5233170	1187	1.42	4410	4435	4360	5730	3090	4410	4408.74	0.56	0	-488	4593	4501	4418	4326	4243	4547	4372	455	1320	500	3350	5	1	91050000	4020	0.00	0.00	10	0.00	0.00	0.00	5233	20240314	-15.63	4165	20241112	6.00	5233	-15.63	20240314	4165	6.00	20241112	5260	-16.06	20240314	4165	6.00	20241112	0.00	N	448730	500	455 억		513897	N	N	4049	N	00	N
146	20241204	161146	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4410	-30	5	-0.68	366996820	83839	142.96	4400	4510	4335	5770	3110	4440	4377.39	0.57	0	-10936	4656	4547	4491	4382	4326	4520	4355	455	1330	500	3370	5	1	91050000	4015	0.00	0.00	10	0.09	0.00	0.00	5233	20240314	-15.73	4165	20241112	5.88	5233	-15.73	20240314	4165	5.88	20241112	5260	-16.16	20240314	4165	5.88	20241112	0.00	N	448730	500	455 억		516374	N	N	4049	N	00	N
147	20241204	151148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4370	-70	5	-1.58	343546370	78482	133.82	4400	4510	4335	5770	3110	4440	4377.38	0.57	0	-11993	4656	4547	4491	4382	4326	4520	4355	455	1330	500	3370	5	1	91050000	3979	0.00	0.00	10	0.09	0.00	0.00	5233	20240314	-16.49	4165	20241112	4.92	5233	-16.49	20240314	4165	4.92	20241112	5260	-16.92	20240314	4165	4.92	20241112	0.00	N	448730	500	455 억		516374	N	N	17186	N	00	N
148	20241204	141150	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4385	-55	5	-1.24	257249755	58802	100.27	4400	4510	4335	5770	3110	4440	4374.84	0.57	0	-12223	4656	4547	4491	4382	4326	4520	4355	455	1330	500	3370	5	1	91050000	3993	0.00	0.00	10	0.06	0.00	0.00	5233	20240314	-16.20	4165	20241112	5.28	5233	-16.20	20240314	4165	5.28	20241112	5260	-16.63	20240314	4165	5.28	20241112	0.00	N	448730	500	455 억		516374	N	N	17186	N	00	N
149	20241204	131144	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4360	-80	5	-1.80	208566240	47672	81.29	4400	4510	4335	5770	3110	4440	4375.01	0.57	0	-12526	4656	4547	4491	4382	4326	4520	4355	455	1330	500	3370	5	1	91050000	3970	0.00	0.00	10	0.05	0.00	0.00	5233	20240314	-16.68	4165	20241112	4.68	5233	-16.68	20240314	4165	4.68	20241112	5260	-17.11	20240314	4165	4.68	20241112	0.00	N	448730	500	455 억		516374	N	N	17186	N	00	N
150	20241204	121138	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4365	-75	5	-1.69	141777105	32343	55.15	4400	4510	4360	5770	3110	4440	4383.53	0.57	0	-1821	4656	4547	4491	4382	4326	4520	4355	455	1330	500	3370	5	1	91050000	3974	0.00	0.00	10	0.04	0.00	0.00	5233	20240314	-16.59	4165	20241112	4.80	5233	-16.59	20240314	4165	4.80	20241112	5260	-17.02	20240314	4165	4.80	20241112	0.00	N	448730	500	455 억		516374	N	N	17186	N	00	N
151	20241204	111125	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4365	-75	5	-1.69	114344045	26061	44.44	4400	4510	4365	5770	3110	4440	4387.53	0.57	0	1285	4656	4547	4491	4382	4326	4520	4355	455	1330	500	3370	5	1	91050000	3974	0.00	0.00	10	0.03	0.00	0.00	5233	20240314	-16.59	4165	20241112	4.80	5233	-16.59	20240314	4165	4.80	20241112	5260	-17.02	20240314	4165	4.80	20241112	0.00	N	448730	500	455 억		516374	N	N	17186	N	00	N
152	20241204	101127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4375	-65	5	-1.46	60547770	13745	23.44	4400	4510	4365	5770	3110	4440	4405.05	0.57	0	4030	4656	4547	4491	4382	4326	4520	4355	455	1330	500	3370	5	1	91050000	3983	0.00	0.00	10	0.02	0.00	0.00	5233	20240314	-16.40	4165	20241112	5.04	5233	-16.40	20240314	4165	5.04	20241112	5260	-16.83	20240314	4165	5.04	20241112	0.00	N	448730	500	455 억		516374	N	N	17186	N	00	N
153	20241204	091151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4485	45	2	1.01	29119845	6614	11.28	4400	4510	4365	5770	3110	4440	4402.70	0.57	0	4646	4656	4547	4491	4382	4326	4520	4355	455	1330	500	3370	5	1	91050000	4084	0.00	0.00	10	0.01	0.00	0.00	5233	20240314	-14.29	4165	20241112	7.68	5233	-14.29	20240314	4165	7.68	20241112	5260	-14.73	20240314	4165	7.68	20241112	0.00	N	448730	500	455 억		516374	N	N	17186	N	00	N
154	20241203	161234	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4440	-85	5	-1.88	261955580	58636	82.35	4505	4600	4435	5880	3170	4525	4467.48	0.57	0	2806	4605	4565	4520	4480	4435	4542	4457	455	1355	500	3430	5	1	91050000	4043	0.00	0.00	10	0.06	0.00	0.00	5233	20240314	-15.15	4165	20241112	6.60	5233	-15.15	20240314	4165	6.60	20241112	5260	-15.59	20240314	4165	6.60	20241112	0.00	N	448730	500	455 억		519785	N	N	17186	N	00	N
155	20241203	151328	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	-65	5	-1.44	232709815	52065	73.12	4505	4600	4435	5880	3170	4525	4469.60	0.57	0	5748	4605	4565	4520	4480	4435	4542	4457	455	1355	500	3430	5	1	91050000	4061	0.00	0.00	10	0.06	0.00	0.00	5233	20240314	-14.77	4165	20241112	7.08	5233	-14.77	20240314	4165	7.08	20241112	5260	-15.21	20240314	4165	7.08	20241112	0.00	N	448730	500	455 억		519785	N	N	2163	N	00	N
156	20241203	141259	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4465	-60	5	-1.33	210610180	47107	66.16	4505	4600	4435	5880	3170	4525	4470.89	0.57	0	6294	4605	4565	4520	4480	4435	4542	4457	455	1355	500	3430	5	1	91050000	4065	0.00	0.00	10	0.05	0.00	0.00	5233	20240314	-14.68	4165	20241112	7.20	5233	-14.68	20240314	4165	7.20	20241112	5260	-15.11	20240314	4165	7.20	20241112	0.00	N	448730	500	455 억		519785	N	N	2163	N	00	N
157	20241203	131257	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4465	-60	5	-1.33	188433935	42139	59.18	4505	4600	4435	5880	3170	4525	4471.72	0.57	0	7025	4605	4565	4520	4480	4435	4542	4457	455	1355	500	3430	5	1	91050000	4065	0.00	0.00	10	0.05	0.00	0.00	5233	20240314	-14.68	4165	20241112	7.20	5233	-14.68	20240314	4165	7.20	20241112	5260	-15.11	20240314	4165	7.20	20241112	0.00	N	448730	500	455 억		519785	N	N	2163	N	00	N
158	20241203	121321	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	-65	5	-1.44	141446390	31609	44.39	4505	4600	4435	5880	3170	4525	4474.88	0.57	0	4969	4605	4565	4520	4480	4435	4542	4457	455	1355	500	3430	5	1	91050000	4061	0.00	0.00	10	0.03	0.00	0.00	5233	20240314	-14.77	4165	20241112	7.08	5233	-14.77	20240314	4165	7.08	20241112	5260	-15.21	20240314	4165	7.08	20241112	0.00	N	448730	500	455 억		519785	N	N	2163	N	00	N
159	20241203	111248	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4495	-30	5	-0.66	79113300	17622	24.75	4505	4600	4455	5880	3170	4525	4489.46	0.57	0	4323	4605	4565	4520	4480	4435	4542	4457	455	1355	500	3430	5	1	91050000	4093	0.00	0.00	10	0.02	0.00	0.00	5233	20240314	-14.10	4165	20241112	7.92	5233	-14.10	20240314	4165	7.92	20241112	5260	-14.54	20240314	4165	7.92	20241112	0.00	N	448730	500	455 억		519785	N	N	2163	N	00	N
160	20241203	101237	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4485	-40	5	-0.88	65877475	14671	20.60	4505	4600	4455	5880	3170	4525	4490.32	0.57	0	3614	4605	4565	4520	4480	4435	4542	4457	455	1355	500	3430	5	1	91050000	4084	0.00	0.00	10	0.02	0.00	0.00	5233	20240314	-14.29	4165	20241112	7.68	5233	-14.29	20240314	4165	7.68	20241112	5260	-14.73	20240314	4165	7.68	20241112	0.00	N	448730	500	455 억		519785	N	N	2163	N	00	N
161	20241203	091225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4495	-30	5	-0.66	10786920	2387	3.35	4505	4600	4455	5880	3170	4525	4519.03	0.57	0	266	4605	4565	4520	4480	4435	4542	4457	455	1355	500	3430	5	1	91050000	4093	0.00	0.00	10	0.00	0.00	0.00	5233	20240314	-14.10	4165	20241112	7.92	5233	-14.10	20240314	4165	7.92	20241112	5260	-14.54	20240314	4165	7.92	20241112	0.00	N	448730	500	455 억		519785	N	N	2163	N	00	N
162	20241202	161205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4525	0	3	0.00	321092450	71205	87.24	4545	4560	4475	5880	3170	4525	4509.41	0.59	0	-16764	4661	4592	4516	4447	4371	4555	4410	455	1355	500	3430	5	1	91050000	4120	0.00	0.00	10	0.08	0.00	0.00	5233	20240314	-13.53	4165	20241112	8.64	5233	-13.53	20240314	4165	8.64	20241112	5260	-13.97	20240314	4165	8.64	20241112	0.00	N	448730	500	455 억		540390	N	N	2163	N	00	N
163	20241202	151418	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4530	5	2	0.11	297813360	66052	80.92	4545	4560	4475	5880	3170	4525	4508.77	0.59	0	-17091	4661	4592	4516	4447	4371	4555	4410	455	1355	500	3430	5	1	91050000	4125	0.00	0.00	10	0.07	0.00	0.00	5233	20240314	-13.43	4165	20241112	8.76	5233	-13.43	20240314	4165	8.76	20241112	5260	-13.88	20240314	4165	8.76	20241112	0.00	N	448730	500	455 억		540390	N	N	25164	N	00	N
164	20241202	141316	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4495	-30	5	-0.66	228433490	50706	62.12	4545	4560	4475	5880	3170	4525	4505.06	0.59	0	-12285	4661	4592	4516	4447	4371	4555	4410	455	1355	500	3430	5	1	91050000	4093	0.00	0.00	10	0.06	0.00	0.00	5233	20240314	-14.10	4165	20241112	7.92	5233	-14.10	20240314	4165	7.92	20241112	5260	-14.54	20240314	4165	7.92	20241112	0.00	N	448730	500	455 억		540390	N	N	25164	N	00	N
165	20241202	131223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4490	-35	5	-0.77	173339380	38453	47.11	4545	4560	4480	5880	3170	4525	4507.82	0.59	0	-9329	4661	4592	4516	4447	4371	4555	4410	455	1355	500	3430	5	1	91050000	4088	0.00	0.00	10	0.04	0.00	0.00	5233	20240314	-14.20	4165	20241112	7.80	5233	-14.20	20240314	4165	7.80	20241112	5260	-14.64	20240314	4165	7.80	20241112	0.00	N	448730	500	455 억		540390	N	N	25164	N	00	N
166	20241202	121249	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4500	-25	5	-0.55	131027885	29048	35.59	4545	4560	4480	5880	3170	4525	4510.74	0.59	0	-7265	4661	4592	4516	4447	4371	4555	4410	455	1355	500	3430	5	1	91050000	4097	0.00	0.00	10	0.03	0.00	0.00	5233	20240314	-14.01	4165	20241112	8.04	5233	-14.01	20240314	4165	8.04	20241112	5260	-14.45	20240314	4165	8.04	20241112	0.00	N	448730	500	455 억		540390	N	N	25164	N	00	N
167	20241202	111147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4510	-15	5	-0.33	116416575	25807	31.62	4545	4560	4480	5880	3170	4525	4511.05	0.59	0	-7920	4661	4592	4516	4447	4371	4555	4410	455	1355	500	3430	5	1	91050000	4106	0.00	0.00	10	0.03	0.00	0.00	5233	20240314	-13.82	4165	20241112	8.28	5233	-13.82	20240314	4165	8.28	20241112	5260	-14.26	20240314	4165	8.28	20241112	0.00	N	448730	500	455 억		540390	N	N	25164	N	00	N
168	20241202	101157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4525	0	3	0.00	71874975	15951	19.54	4545	4560	4480	5880	3170	4525	4505.99	0.59	0	-6057	4661	4592	4516	4447	4371	4555	4410	455	1355	500	3430	5	1	91050000	4120	0.00	0.00	10	0.02	0.00	0.00	5233	20240314	-13.53	4165	20241112	8.64	5233	-13.53	20240314	4165	8.64	20241112	5260	-13.97	20240314	4165	8.64	20241112	0.00	N	448730	500	455 억		540390	N	N	25164	N	00	N
169	20241202	091151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4495	-30	5	-0.66	4373475	963	1.18	4545	4560	4485	5880	3170	4525	4541.51	0.59	0	-430	4661	4592	4516	4447	4371	4555	4410	455	1355	500	3430	5	1	91050000	4093	0.00	0.00	10	0.00	0.00	0.00	5233	20240314	-14.10	4165	20241112	7.92	5233	-14.10	20240314	4165	7.92	20241112	5260	-14.54	20240314	4165	7.92	20241112	0.00	N	448730	500	455 억		540390	N	N	25164	N	00	N