KissMeData/365550/price/prices-20231201.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	20231229	161327	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	-5	5	-0.14	329734570	90202	79.87	3655	3670	3645	4750	2560	3655	3655.52	46.95	-30094	-34042	3691	3672	3646	3627	3601	3660	3615	2131	1095	1000	2480	5	1	213089000	7778	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-18.80	3165	20231102	15.32	4495	-18.80	20230125	3165	15.32	20231102	4495	-18.80	20230125	3165	15.32	20231102	0.00	N	365550	1000	2130 억		100042512	N	N	33	N	00	N
3	20231229	151315	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	-5	5	-0.14	329734570	90202	79.87	3655	3670	3645	4750	2560	3655	3655.52	46.95	-30094	-34042	3691	3672	3646	3627	3601	3660	3615	2131	1095	1000	2480	5	1	213089000	7778	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-18.80	3165	20231102	15.32	4495	-18.80	20230125	3165	15.32	20231102	4495	-18.80	20230125	3165	15.32	20231102	0.00	N	365550	1000	2130 억		100042512	N	N	33	N	00	N
4	20231229	141313	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	-5	5	-0.14	329734570	90202	79.87	3655	3670	3645	4750	2560	3655	3655.52	46.95	-30094	-34042	3691	3672	3646	3627	3601	3660	3615	2131	1095	1000	2480	5	1	213089000	7778	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-18.80	3165	20231102	15.32	4495	-18.80	20230125	3165	15.32	20231102	4495	-18.80	20230125	3165	15.32	20231102	0.00	N	365550	1000	2130 억		100042512	N	N	33	N	00	N
5	20231229	131314	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	-5	5	-0.14	329734570	90202	79.87	3655	3670	3645	4750	2560	3655	3655.52	46.95	-30094	-34042	3691	3672	3646	3627	3601	3660	3615	2131	1095	1000	2480	5	1	213089000	7778	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-18.80	3165	20231102	15.32	4495	-18.80	20230125	3165	15.32	20231102	4495	-18.80	20230125	3165	15.32	20231102	0.00	N	365550	1000	2130 억		100042512	N	N	33	N	00	N
6	20231229	121317	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	-5	5	-0.14	329734570	90202	79.87	3655	3670	3645	4750	2560	3655	3655.52	46.95	-30094	-34042	3691	3672	3646	3627	3601	3660	3615	2131	1095	1000	2480	5	1	213089000	7778	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-18.80	3165	20231102	15.32	4495	-18.80	20230125	3165	15.32	20231102	4495	-18.80	20230125	3165	15.32	20231102	0.00	N	365550	1000	2130 억		100042512	N	N	33	N	00	N
7	20231229	111217	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	-5	5	-0.14	329734570	90202	79.87	3655	3670	3645	4750	2560	3655	3655.52	46.95	-30094	-34042	3691	3672	3646	3627	3601	3660	3615	2131	1095	1000	2480	5	1	213089000	7778	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-18.80	3165	20231102	15.32	4495	-18.80	20230125	3165	15.32	20231102	4495	-18.80	20230125	3165	15.32	20231102	0.00	N	365550	1000	2130 억		100042512	N	N	33	N	00	N
8	20231229	101229	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	-5	5	-0.14	329734570	90202	79.87	3655	3670	3645	4750	2560	3655	3655.52	46.95	-30094	-34042	3691	3672	3646	3627	3601	3660	3615	2131	1095	1000	2480	5	1	213089000	7778	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-18.80	3165	20231102	15.32	4495	-18.80	20230125	3165	15.32	20231102	4495	-18.80	20230125	3165	15.32	20231102	0.00	N	365550	1000	2130 억		100042512	N	N	33	N	00	N
9	20231229	091228	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	-5	5	-0.14	329734570	90202	79.87	3655	3670	3645	4750	2560	3655	3655.52	46.95	-30094	-34042	3691	3672	3646	3627	3601	3660	3615	2131	1095	1000	2480	5	1	213089000	7778	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-18.80	3165	20231102	15.32	4495	-18.80	20230125	3165	15.32	20231102	4495	-18.80	20230125	3165	15.32	20231102	0.00	N	365550	1000	2130 억		100042512	N	N	33	N	00	N
10	20231228	161216	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	-5	5	-0.14	329730880	90201	79.87	3655	3670	3645	4750	2560	3655	3655.52	46.96	0	-34042	3691	3672	3646	3627	3601	3660	3615	2131	1095	1000	2480	5	1	213089000	7778	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-18.80	3165	20231102	15.32	4495	-18.80	20230125	3165	15.32	20231102	4495	-18.80	20230125	3165	15.32	20231102	0.00	N	365550	1000	2130 억		100072606	N	N	33	N	00	N
11	20231228	151225	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	0	3	0.00	283027870	77408	68.54	3655	3670	3645	4750	2560	3655	3656.31	46.96	0	-22534	3691	3672	3646	3627	3601	3660	3615	2131	1095	1000	2480	5	1	213089000	7788	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-18.69	3165	20231102	15.48	4495	-18.69	20230125	3165	15.48	20231102	4495	-18.69	20230125	3165	15.48	20231102	0.00	N	365550	1000	2130 억		100072606	N	N	918	N	00	N
12	20231228	141220	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	0	3	0.00	234533290	64146	56.80	3655	3670	3645	4750	2560	3655	3656.24	46.96	0	-16354	3691	3672	3646	3627	3601	3660	3615	2131	1095	1000	2480	5	1	213089000	7788	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-18.69	3165	20231102	15.48	4495	-18.69	20230125	3165	15.48	20231102	4495	-18.69	20230125	3165	15.48	20231102	0.00	N	365550	1000	2130 억		100072606	N	N	918	N	00	N
13	20231228	131214	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	0	3	0.00	162943240	44551	39.45	3655	3670	3650	4750	2560	3655	3657.45	46.96	0	-9575	3691	3672	3646	3627	3601	3660	3615	2131	1095	1000	2480	5	1	213089000	7788	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-18.69	3165	20231102	15.48	4495	-18.69	20230125	3165	15.48	20231102	4495	-18.69	20230125	3165	15.48	20231102	0.00	N	365550	1000	2130 억		100072606	N	N	918	N	00	N
14	20231228	121219	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	0	3	0.00	137797595	37668	33.35	3655	3670	3650	4750	2560	3655	3658.21	46.96	0	-8741	3691	3672	3646	3627	3601	3660	3615	2131	1095	1000	2480	5	1	213089000	7788	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-18.69	3165	20231102	15.48	4495	-18.69	20230125	3165	15.48	20231102	4495	-18.69	20230125	3165	15.48	20231102	0.00	N	365550	1000	2130 억		100072606	N	N	918	N	00	N
15	20231228	111223	57	100.00	KOSPI		리츠	N	N	N	N		N	3660	5	2	0.14	121534435	33223	29.42	3655	3670	3650	4750	2560	3655	3658.14	46.96	0	-7340	3691	3672	3646	3627	3601	3660	3615	2131	1095	1000	2480	5	1	213089000	7799	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-18.58	3165	20231102	15.64	4495	-18.58	20230125	3165	15.64	20231102	4495	-18.58	20230125	3165	15.64	20231102	0.00	N	365550	1000	2130 억		100072606	N	N	918	N	00	N
16	20231228	101217	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	0	3	0.00	50121795	13690	12.12	3655	3670	3650	4750	2560	3655	3661.20	46.96	0	-2252	3691	3672	3646	3627	3601	3660	3615	2131	1095	1000	2480	5	1	213089000	7788	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-18.69	3165	20231102	15.48	4495	-18.69	20230125	3165	15.48	20231102	4495	-18.69	20230125	3165	15.48	20231102	0.00	N	365550	1000	2130 억		100072606	N	N	918	N	00	N
17	20231228	091236	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	0	3	0.00	8493055	2321	2.06	3655	3665	3655	4750	2560	3655	3659.22	46.96	0	-721	3691	3672	3646	3627	3601	3660	3615	2131	1095	1000	2480	5	1	213089000	7788	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-18.69	3165	20231102	15.48	4495	-18.69	20230125	3165	15.48	20231102	4495	-18.69	20230125	3165	15.48	20231102	0.00	N	365550	1000	2130 억		100072606	N	N	918	N	00	N
18	20231227	161203	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	5	2	0.14	411960450	112909	77.07	3660	3665	3620	4745	2555	3650	3648.61	46.98	0	-29644	3706	3677	3661	3632	3616	3670	3625	2131	1095	1000	2480	5	1	213089000	7788	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-18.69	3165	20231102	15.48	4495	-18.69	20230125	3165	15.48	20231102	4495	-18.69	20230125	3165	15.48	20231102	0.00	N	365550	1000	2130 억		100105716	N	N	918	N	00	N
19	20231227	151221	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	5	2	0.14	366270005	100413	68.54	3660	3665	3620	4745	2555	3650	3647.64	46.98	0	-27068	3706	3677	3661	3632	3616	3670	3625	2131	1095	1000	2480	5	1	213089000	7788	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-18.69	3165	20231102	15.48	4495	-18.69	20230125	3165	15.48	20231102	4495	-18.69	20230125	3165	15.48	20231102	0.00	N	365550	1000	2130 억		100105716	N	N	0	N	00	N
20	20231227	141214	57	100.00	KOSPI		리츠	N	N	N	N		N	3660	10	2	0.27	274356830	75277	51.38	3660	3665	3620	4745	2555	3650	3644.63	46.98	0	-16917	3706	3677	3661	3632	3616	3670	3625	2131	1095	1000	2480	5	1	213089000	7799	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-18.58	3165	20231102	15.64	4495	-18.58	20230125	3165	15.64	20231102	4495	-18.58	20230125	3165	15.64	20231102	0.00	N	365550	1000	2130 억		100105716	N	N	0	N	00	N
21	20231227	131207	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	5	2	0.14	200871745	55158	37.65	3660	3665	3620	4745	2555	3650	3641.75	46.98	0	-14975	3706	3677	3661	3632	3616	3670	3625	2131	1095	1000	2480	5	1	213089000	7788	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-18.69	3165	20231102	15.48	4495	-18.69	20230125	3165	15.48	20231102	4495	-18.69	20230125	3165	15.48	20231102	0.00	N	365550	1000	2130 억		100105716	N	N	0	N	00	N
22	20231227	121207	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	5	2	0.14	166874395	45846	31.29	3660	3665	3620	4745	2555	3650	3639.89	46.98	0	-12406	3706	3677	3661	3632	3616	3670	3625	2131	1095	1000	2480	5	1	213089000	7788	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-18.69	3165	20231102	15.48	4495	-18.69	20230125	3165	15.48	20231102	4495	-18.69	20230125	3165	15.48	20231102	0.00	N	365550	1000	2130 억		100105716	N	N	0	N	00	N
23	20231227	111218	57	100.00	KOSPI		리츠	N	N	N	N		N	3645	-5	5	-0.14	134675290	37033	25.28	3660	3665	3620	4745	2555	3650	3636.63	46.98	0	-9608	3706	3677	3661	3632	3616	3670	3625	2131	1095	1000	2480	5	1	213089000	7767	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-18.91	3165	20231102	15.17	4495	-18.91	20230125	3165	15.17	20231102	4495	-18.91	20230125	3165	15.17	20231102	0.00	N	365550	1000	2130 억		100105716	N	N	0	N	00	N
24	20231227	101215	57	100.00	KOSPI		리츠	N	N	N	N		N	3635	-15	5	-0.41	101158375	27830	19.00	3660	3665	3620	4745	2555	3650	3634.87	46.98	0	-7427	3706	3677	3661	3632	3616	3670	3625	2131	1095	1000	2480	5	1	213089000	7746	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-19.13	3165	20231102	14.85	4495	-19.13	20230125	3165	14.85	20231102	4495	-19.13	20230125	3165	14.85	20231102	0.00	N	365550	1000	2130 억		100105716	N	N	0	N	00	N
25	20231227	091219	57	100.00	KOSPI		리츠	N	N	N	N		N	3645	-5	5	-0.14	22800245	6252	4.27	3660	3665	3640	4745	2555	3650	3646.87	46.98	0	-2356	3706	3677	3661	3632	3616	3670	3625	2131	1095	1000	2480	5	1	213089000	7767	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-18.91	3165	20231102	15.17	4495	-18.91	20230125	3165	15.17	20231102	4495	-18.91	20230125	3165	15.17	20231102	0.00	N	365550	1000	2130 억		100105716	N	N	0	N	00	N
26	20231226	161217	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	-20	5	-0.54	537376825	146489	109.53	3670	3690	3645	4770	2570	3670	3668.38	47.00	-752	-42618	3730	3700	3680	3650	3630	3715	3665	2131	1100	1000	2490	5	1	213089000	7778	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-18.80	3165	20231102	15.32	4495	-18.80	20230125	3165	15.32	20231102	4495	-18.80	20230125	3165	15.32	20231102	0.00	N	365550	1000	2130 억		100149796	N	N	14	N	00	N
27	20231226	151216	57	100.00	KOSPI		리츠	N	N	N	N		N	3645	-25	5	-0.68	486565345	132562	99.12	3670	3690	3645	4770	2570	3670	3670.47	47.00	-752	-33613	3730	3700	3680	3650	3630	3715	3665	2131	1100	1000	2490	5	1	213089000	7767	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-18.91	3165	20231102	15.17	4495	-18.91	20230125	3165	15.17	20231102	4495	-18.91	20230125	3165	15.17	20231102	0.00	N	365550	1000	2130 억		100149796	N	N	14	N	00	N
28	20231226	141219	57	100.00	KOSPI		리츠	N	N	N	N		N	3665	-5	5	-0.14	333408720	90625	67.76	3670	3690	3655	4770	2570	3670	3678.99	47.00	-752	-21886	3730	3700	3680	3650	3630	3715	3665	2131	1100	1000	2490	5	1	213089000	7810	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-18.46	3165	20231102	15.80	4495	-18.46	20230125	3165	15.80	20231102	4495	-18.46	20230125	3165	15.80	20231102	0.00	N	365550	1000	2130 억		100149796	N	N	14	N	00	N
29	20231226	131217	57	100.00	KOSPI		리츠	N	N	N	N		N	3680	10	2	0.27	263328095	71530	53.48	3670	3690	3655	4770	2570	3670	3681.37	47.00	-752	-12822	3730	3700	3680	3650	3630	3715	3665	2131	1100	1000	2490	5	1	213089000	7842	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-18.13	3165	20231102	16.27	4495	-18.13	20230125	3165	16.27	20231102	4495	-18.13	20230125	3165	16.27	20231102	0.00	N	365550	1000	2130 억		100149796	N	N	14	N	00	N
30	20231226	121216	57	100.00	KOSPI		리츠	N	N	N	N		N	3690	20	2	0.54	209871330	57011	42.63	3670	3690	3655	4770	2570	3670	3681.24	47.00	-752	-12084	3730	3700	3680	3650	3630	3715	3665	2131	1100	1000	2490	5	1	213089000	7863	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-17.91	3165	20231102	16.59	4495	-17.91	20230125	3165	16.59	20231102	4495	-17.91	20230125	3165	16.59	20231102	0.00	N	365550	1000	2130 억		100149796	N	N	14	N	00	N
31	20231226	111220	57	100.00	KOSPI		리츠	N	N	N	N		N	3685	15	2	0.41	172927950	46981	35.13	3670	3690	3655	4770	2570	3670	3680.81	47.00	-752	-9701	3730	3700	3680	3650	3630	3715	3665	2131	1100	1000	2490	5	1	213089000	7852	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-18.02	3165	20231102	16.43	4495	-18.02	20230125	3165	16.43	20231102	4495	-18.02	20230125	3165	16.43	20231102	0.00	N	365550	1000	2130 억		100149796	N	N	14	N	00	N
32	20231226	101214	57	100.00	KOSPI		리츠	N	N	N	N		N	3685	15	2	0.41	136376840	37071	27.72	3670	3690	3655	4770	2570	3670	3678.80	47.00	-752	-7803	3730	3700	3680	3650	3630	3715	3665	2131	1100	1000	2490	5	1	213089000	7852	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-18.02	3165	20231102	16.43	4495	-18.02	20230125	3165	16.43	20231102	4495	-18.02	20230125	3165	16.43	20231102	0.00	N	365550	1000	2130 억		100149796	N	N	14	N	00	N
33	20231226	091216	57	100.00	KOSPI		리츠	N	N	N	N		N	3675	5	2	0.14	27726685	7555	5.65	3670	3675	3655	4770	2570	3670	3669.98	47.00	-752	-1979	3730	3700	3680	3650	3630	3715	3665	2131	1100	1000	2490	5	1	213089000	7831	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-18.24	3165	20231102	16.11	4495	-18.24	20230125	3165	16.11	20231102	4495	-18.24	20230125	3165	16.11	20231102	0.00	N	365550	1000	2130 억		100149796	N	N	14	N	00	N
34	20231222	161157	57	100.00	KOSPI		리츠	N	N	N	N		N	3670	5	2	0.14	491263025	133595	100.12	3660	3710	3660	4760	2570	3665	3677.26	47.04	0	-89666	3725	3695	3675	3645	3625	3685	3635	2131	1095	1000	2490	5	1	213089000	7820	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-18.35	3165	20231102	15.96	4495	-18.35	20230125	3165	15.96	20231102	4495	-18.35	20230125	3165	15.96	20231102	0.00	N	365550	1000	2130 억		100227459	N	N	14	N	00	N
35	20231222	151154	57	100.00	KOSPI		리츠	N	N	N	N		N	3680	15	2	0.41	432992865	117736	88.23	3660	3710	3660	4760	2570	3665	3677.66	47.04	0	-75447	3725	3695	3675	3645	3625	3685	3635	2131	1095	1000	2490	5	1	213089000	7842	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-18.13	3165	20231102	16.27	4495	-18.13	20230125	3165	16.27	20231102	4495	-18.13	20230125	3165	16.27	20231102	0.00	N	365550	1000	2130 억		100227459	N	N	1399	N	00	N
36	20231222	141154	57	100.00	KOSPI		리츠	N	N	N	N		N	3665	0	3	0.00	282033795	76720	57.50	3660	3710	3660	4760	2570	3665	3676.14	47.04	0	-46444	3725	3695	3675	3645	3625	3685	3635	2131	1095	1000	2490	5	1	213089000	7810	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-18.46	3165	20231102	15.80	4495	-18.46	20230125	3165	15.80	20231102	4495	-18.46	20230125	3165	15.80	20231102	0.00	N	365550	1000	2130 억		100227459	N	N	1399	N	00	N
37	20231222	131152	57	100.00	KOSPI		리츠	N	N	N	N		N	3690	25	2	0.68	180364980	49041	36.75	3660	3710	3660	4760	2570	3665	3677.84	47.04	0	-25624	3725	3695	3675	3645	3625	3685	3635	2131	1095	1000	2490	5	1	213089000	7863	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-17.91	3165	20231102	16.59	4495	-17.91	20230125	3165	16.59	20231102	4495	-17.91	20230125	3165	16.59	20231102	0.00	N	365550	1000	2130 억		100227459	N	N	1399	N	00	N
38	20231222	121153	57	100.00	KOSPI		리츠	N	N	N	N		N	3680	15	2	0.41	113606475	30903	23.16	3660	3710	3660	4760	2570	3665	3676.23	47.04	0	-16916	3725	3695	3675	3645	3625	3685	3635	2131	1095	1000	2490	5	1	213089000	7842	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-18.13	3165	20231102	16.27	4495	-18.13	20230125	3165	16.27	20231102	4495	-18.13	20230125	3165	16.27	20231102	0.00	N	365550	1000	2130 억		100227459	N	N	1399	N	00	N
39	20231222	111151	57	100.00	KOSPI		리츠	N	N	N	N		N	3680	15	2	0.41	69769040	18979	14.22	3660	3710	3660	4760	2570	3665	3676.12	47.04	0	-11492	3725	3695	3675	3645	3625	3685	3635	2131	1095	1000	2490	5	1	213089000	7842	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-18.13	3165	20231102	16.27	4495	-18.13	20230125	3165	16.27	20231102	4495	-18.13	20230125	3165	16.27	20231102	0.00	N	365550	1000	2130 억		100227459	N	N	1399	N	00	N
40	20231222	101147	57	100.00	KOSPI		리츠	N	N	N	N		N	3670	5	2	0.14	51410765	13984	10.48	3660	3710	3660	4760	2570	3665	3676.40	47.04	0	-7252	3725	3695	3675	3645	3625	3685	3635	2131	1095	1000	2490	5	1	213089000	7820	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-18.35	3165	20231102	15.96	4495	-18.35	20230125	3165	15.96	20231102	4495	-18.35	20230125	3165	15.96	20231102	0.00	N	365550	1000	2130 억		100227459	N	N	1399	N	00	N
41	20231222	091152	57	100.00	KOSPI		리츠	N	N	N	N		N	3700	35	2	0.95	8627190	2335	1.75	3660	3710	3660	4760	2570	3665	3694.73	47.04	0	-1164	3725	3695	3675	3645	3625	3685	3635	2131	1095	1000	2490	5	1	213089000	7884	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-17.69	3165	20231102	16.90	4495	-17.69	20230125	3165	16.90	20231102	4495	-17.69	20230125	3165	16.90	20231102	0.00	N	365550	1000	2130 억		100227459	N	N	1399	N	00	N
42	20231221	161143	57	100.00	KOSPI		리츠	N	N	N	N		N	3665	5	2	0.14	490815645	133434	120.65	3690	3705	3655	4755	2565	3660	3678.34	47.06	0	-42917	3726	3692	3661	3627	3596	3677	3612	2131	1095	1000	2480	5	1	213089000	7810	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-18.46	3165	20231102	15.80	4495	-18.46	20230125	3165	15.80	20231102	4495	-18.46	20230125	3165	15.80	20231102	0.00	N	365550	1000	2130 억		100275107	N	N	1399	N	00	N
43	20231221	151149	57	100.00	KOSPI		리츠	N	N	N	N		N	3685	25	2	0.68	440518440	119730	108.26	3690	3705	3655	4755	2565	3660	3679.27	47.06	0	-33447	3726	3692	3661	3627	3596	3677	3612	2131	1095	1000	2480	5	1	213089000	7852	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-18.02	3165	20231102	16.43	4495	-18.02	20230125	3165	16.43	20231102	4495	-18.02	20230125	3165	16.43	20231102	0.00	N	365550	1000	2130 억		100275107	N	N	1099	N	00	N
44	20231221	141144	57	100.00	KOSPI		리츠	N	N	N	N		N	3675	15	2	0.41	301799505	82065	74.20	3690	3705	3655	4755	2565	3660	3677.57	47.06	0	-22296	3726	3692	3661	3627	3596	3677	3612	2131	1095	1000	2480	5	1	213089000	7831	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-18.24	3165	20231102	16.11	4495	-18.24	20230125	3165	16.11	20231102	4495	-18.24	20230125	3165	16.11	20231102	0.00	N	365550	1000	2130 억		100275107	N	N	1099	N	00	N
45	20231221	131142	57	100.00	KOSPI		리츠	N	N	N	N		N	3665	5	2	0.14	254738650	69237	62.60	3690	3705	3655	4755	2565	3660	3679.23	47.06	0	-19702	3726	3692	3661	3627	3596	3677	3612	2131	1095	1000	2480	5	1	213089000	7810	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-18.46	3165	20231102	15.80	4495	-18.46	20230125	3165	15.80	20231102	4495	-18.46	20230125	3165	15.80	20231102	0.00	N	365550	1000	2130 억		100275107	N	N	1099	N	00	N
46	20231221	121150	57	100.00	KOSPI		리츠	N	N	N	N		N	3670	10	2	0.27	230683965	62679	56.67	3690	3705	3655	4755	2565	3660	3680.40	47.06	0	-18504	3726	3692	3661	3627	3596	3677	3612	2131	1095	1000	2480	5	1	213089000	7820	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-18.35	3165	20231102	15.96	4495	-18.35	20230125	3165	15.96	20231102	4495	-18.35	20230125	3165	15.96	20231102	0.00	N	365550	1000	2130 억		100275107	N	N	1099	N	00	N
47	20231221	111150	57	100.00	KOSPI		리츠	N	N	N	N		N	3680	20	2	0.55	194974575	52961	47.89	3690	3705	3655	4755	2565	3660	3681.47	47.06	0	-17519	3726	3692	3661	3627	3596	3677	3612	2131	1095	1000	2480	5	1	213089000	7842	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-18.13	3165	20231102	16.27	4495	-18.13	20230125	3165	16.27	20231102	4495	-18.13	20230125	3165	16.27	20231102	0.00	N	365550	1000	2130 억		100275107	N	N	1099	N	00	N
48	20231221	101145	57	100.00	KOSPI		리츠	N	N	N	N		N	3680	20	2	0.55	101992075	27698	25.04	3690	3705	3655	4755	2565	3660	3682.29	47.06	0	-10904	3726	3692	3661	3627	3596	3677	3612	2131	1095	1000	2480	5	1	213089000	7842	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-18.13	3165	20231102	16.27	4495	-18.13	20230125	3165	16.27	20231102	4495	-18.13	20230125	3165	16.27	20231102	0.00	N	365550	1000	2130 억		100275107	N	N	1099	N	00	N
49	20231221	091147	57	100.00	KOSPI		리츠	N	N	N	N		N	3690	30	2	0.82	14790665	4003	3.62	3690	3705	3685	4755	2565	3660	3694.90	47.06	0	-2063	3726	3692	3661	3627	3596	3677	3612	2131	1095	1000	2480	5	1	213089000	7863	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-17.91	3165	20231102	16.59	4495	-17.91	20230125	3165	16.59	20231102	4495	-17.91	20230125	3165	16.59	20231102	0.00	N	365550	1000	2130 억		100275107	N	N	1099	N	00	N
50	20231220	161150	57	100.00	KOSPI		리츠	N	N	N	N		N	3660	40	2	1.10	405188640	110496	104.89	3680	3695	3630	4705	2535	3620	3667.00	47.07	0	-28535	3720	3670	3640	3590	3560	3655	3575	2131	1085	1000	2460	5	1	213089000	7799	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-18.58	3165	20231102	15.64	4495	-18.58	20230125	3165	15.64	20231102	4495	-18.58	20230125	3165	15.64	20231102	0.00	N	365550	1000	2130 억		100301925	N	N	1099	N	00	N
51	20231220	151246	57	100.00	KOSPI		리츠	N	N	N	N		N	3660	40	2	1.10	381498500	104025	98.75	3680	3695	3630	4705	2535	3620	3667.37	47.07	0	-30314	3720	3670	3640	3590	3560	3655	3575	2131	1085	1000	2460	5	1	213089000	7799	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-18.58	3165	20231102	15.64	4495	-18.58	20230125	3165	15.64	20231102	4495	-18.58	20230125	3165	15.64	20231102	0.00	N	365550	1000	2130 억		100301925	N	N	720	N	00	N
52	20231220	141309	57	100.00	KOSPI		리츠	N	N	N	N		N	3690	70	2	1.93	285131960	77829	73.88	3680	3690	3630	4705	2535	3620	3663.57	47.07	0	-27405	3720	3670	3640	3590	3560	3655	3575	2131	1085	1000	2460	5	1	213089000	7863	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-17.91	3165	20231102	16.59	4495	-17.91	20230125	3165	16.59	20231102	4495	-17.91	20230125	3165	16.59	20231102	0.00	N	365550	1000	2130 억		100301925	N	N	720	N	00	N
53	20231220	131255	57	100.00	KOSPI		리츠	N	N	N	N		N	3675	55	2	1.52	210048115	57436	54.52	3680	3680	3630	4705	2535	3620	3657.08	47.07	0	-26290	3720	3670	3640	3590	3560	3655	3575	2131	1085	1000	2460	5	1	213089000	7831	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-18.24	3165	20231102	16.11	4495	-18.24	20230125	3165	16.11	20231102	4495	-18.24	20230125	3165	16.11	20231102	0.00	N	365550	1000	2130 억		100301925	N	N	720	N	00	N
54	20231220	121143	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	35	2	0.97	152430365	41698	39.58	3680	3680	3630	4705	2535	3620	3655.58	47.07	0	-23968	3720	3670	3640	3590	3560	3655	3575	2131	1085	1000	2460	5	1	213089000	7788	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-18.69	3165	20231102	15.48	4495	-18.69	20230125	3165	15.48	20231102	4495	-18.69	20230125	3165	15.48	20231102	0.00	N	365550	1000	2130 억		100301925	N	N	720	N	00	N
55	20231220	111146	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	35	2	0.97	118821190	32501	30.85	3680	3680	3630	4705	2535	3620	3655.92	47.07	0	-18140	3720	3670	3640	3590	3560	3655	3575	2131	1085	1000	2460	5	1	213089000	7788	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-18.69	3165	20231102	15.48	4495	-18.69	20230125	3165	15.48	20231102	4495	-18.69	20230125	3165	15.48	20231102	0.00	N	365550	1000	2130 억		100301925	N	N	720	N	00	N
56	20231220	101148	57	100.00	KOSPI		리츠	N	N	N	N		N	3665	45	2	1.24	49637240	13603	12.91	3680	3680	3630	4705	2535	3620	3648.99	47.07	0	-10213	3720	3670	3640	3590	3560	3655	3575	2131	1085	1000	2460	5	1	213089000	7810	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-18.46	3165	20231102	15.80	4495	-18.46	20230125	3165	15.80	20231102	4495	-18.46	20230125	3165	15.80	20231102	0.00	N	365550	1000	2130 억		100301925	N	N	720	N	00	N
57	20231220	091145	57	100.00	KOSPI		리츠	N	N	N	N		N	3640	20	2	0.55	8058310	2213	2.10	3680	3680	3630	4705	2535	3620	3641.35	47.07	0	-2128	3720	3670	3640	3590	3560	3655	3575	2131	1085	1000	2460	5	1	213089000	7756	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-19.02	3165	20231102	15.01	4495	-19.02	20230125	3165	15.01	20231102	4495	-19.02	20230125	3165	15.01	20231102	0.00	N	365550	1000	2130 억		100301925	N	N	720	N	00	N
58	20231219	161143	57	100.00	KOSPI		리츠	N	N	N	N		N	3620	-5	5	-0.14	382478795	105247	59.78	3690	3690	3610	4710	2540	3625	3634.11	47.09	-48423	-41915	3775	3700	3655	3580	3535	3677	3557	2131	1085	1000	2460	5	1	213089000	7714	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-19.47	3165	20231102	14.38	4495	-19.47	20230125	3165	14.38	20231102	4495	-19.47	20230125	3165	14.38	20231102	0.00	N	365550	1000	2130 억		100341099	N	N	720	N	00	N
59	20231219	151148	57	100.00	KOSPI		리츠	N	N	N	N		N	3620	-5	5	-0.14	350955845	96543	54.83	3690	3690	3610	4710	2540	3625	3635.23	47.09	-48423	-35539	3775	3700	3655	3580	3535	3677	3557	2131	1085	1000	2460	5	1	213089000	7714	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-19.47	3165	20231102	14.38	4495	-19.47	20230125	3165	14.38	20231102	4495	-19.47	20230125	3165	14.38	20231102	0.00	N	365550	1000	2130 억		100341099	N	N	619	N	00	N
60	20231219	141142	57	100.00	KOSPI		리츠	N	N	N	N		N	3635	10	2	0.28	224349310	61573	34.97	3690	3690	3620	4710	2540	3625	3643.63	47.09	-48423	-32079	3775	3700	3655	3580	3535	3677	3557	2131	1085	1000	2460	5	1	213089000	7746	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-19.13	3165	20231102	14.85	4495	-19.13	20230125	3165	14.85	20231102	4495	-19.13	20230125	3165	14.85	20231102	0.00	N	365550	1000	2130 억		100341099	N	N	619	N	00	N
61	20231219	131150	57	100.00	KOSPI		리츠	N	N	N	N		N	3640	15	2	0.41	174218670	47815	27.16	3690	3690	3620	4710	2540	3625	3643.60	47.09	-48423	-26308	3775	3700	3655	3580	3535	3677	3557	2131	1085	1000	2460	5	1	213089000	7756	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-19.02	3165	20231102	15.01	4495	-19.02	20230125	3165	15.01	20231102	4495	-19.02	20230125	3165	15.01	20231102	0.00	N	365550	1000	2130 억		100341099	N	N	619	N	00	N
62	20231219	121150	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	25	2	0.69	152941750	41989	23.85	3690	3690	3620	4710	2540	3625	3642.42	47.09	-48423	-22281	3775	3700	3655	3580	3535	3677	3557	2131	1085	1000	2460	5	1	213089000	7778	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-18.80	3165	20231102	15.32	4495	-18.80	20230125	3165	15.32	20231102	4495	-18.80	20230125	3165	15.32	20231102	0.00	N	365550	1000	2130 억		100341099	N	N	619	N	00	N
63	20231219	111146	57	100.00	KOSPI		리츠	N	N	N	N		N	3645	20	2	0.55	115228650	31649	17.98	3690	3690	3620	4710	2540	3625	3640.83	47.09	-48423	-18045	3775	3700	3655	3580	3535	3677	3557	2131	1085	1000	2460	5	1	213089000	7767	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-18.91	3165	20231102	15.17	4495	-18.91	20230125	3165	15.17	20231102	4495	-18.91	20230125	3165	15.17	20231102	0.00	N	365550	1000	2130 억		100341099	N	N	619	N	00	N
64	20231219	101142	57	100.00	KOSPI		리츠	N	N	N	N		N	3640	15	2	0.41	58604995	16123	9.16	3690	3690	3620	4710	2540	3625	3634.87	47.09	-48423	-9934	3775	3700	3655	3580	3535	3677	3557	2131	1085	1000	2460	5	1	213089000	7756	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-19.02	3165	20231102	15.01	4495	-19.02	20230125	3165	15.01	20231102	4495	-19.02	20230125	3165	15.01	20231102	0.00	N	365550	1000	2130 억		100341099	N	N	619	N	00	N
65	20231219	091141	57	100.00	KOSPI		리츠	N	N	N	N		N	3630	5	2	0.14	14098325	3873	2.20	3690	3690	3620	4710	2540	3625	3640.16	47.09	-48423	-1107	3775	3700	3655	3580	3535	3677	3557	2131	1085	1000	2460	5	1	213089000	7735	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-19.24	3165	20231102	14.69	4495	-19.24	20230125	3165	14.69	20231102	4495	-19.24	20230125	3165	14.69	20231102	0.00	N	365550	1000	2130 억		100341099	N	N	619	N	00	N
66	20231218	161139	57	100.00	KOSPI		리츠	N	N	N	N		N	3625	-100	5	-2.68	644650905	176065	51.26	3700	3730	3610	4840	2610	3725	3661.44	47.16	88989	-88574	3778	3751	3713	3686	3648	3765	3700	2131	1115	1000	2530	5	1	213089000	7724	0.00	0.00	11	0.08	0.00	0.00	4495	20230125	-19.35	3165	20231102	14.53	4495	-19.35	20230125	3165	14.53	20231102	4495	-19.35	20230125	3165	14.53	20231102	0.00	N	365550	1000	2130 억		100495201	N	N	619	N	00	N
67	20231218	151142	57	100.00	KOSPI		리츠	N	N	N	N		N	3630	-95	5	-2.55	620747340	169480	49.34	3700	3730	3610	4840	2610	3725	3662.66	47.16	88989	-87678	3778	3751	3713	3686	3648	3765	3700	2131	1115	1000	2530	5	1	213089000	7735	0.00	0.00	11	0.08	0.00	0.00	4495	20230125	-19.24	3165	20231102	14.69	4495	-19.24	20230125	3165	14.69	20231102	4495	-19.24	20230125	3165	14.69	20231102	0.00	N	365550	1000	2130 억		100495201	N	N	1015	N	00	N
68	20231218	141145	57	100.00	KOSPI		리츠	N	N	N	N		N	3620	-105	5	-2.82	462150625	125847	36.64	3700	3730	3610	4840	2610	3725	3672.32	47.16	88989	-62515	3778	3751	3713	3686	3648	3765	3700	2131	1115	1000	2530	5	1	213089000	7714	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-19.47	3165	20231102	14.38	4495	-19.47	20230125	3165	14.38	20231102	4495	-19.47	20230125	3165	14.38	20231102	0.00	N	365550	1000	2130 억		100495201	N	N	1015	N	00	N
69	20231218	131136	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	-75	5	-2.01	347954675	94405	27.49	3700	3730	3650	4840	2610	3725	3685.77	47.16	88989	-47226	3778	3751	3713	3686	3648	3765	3700	2131	1115	1000	2530	5	1	213089000	7778	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-18.80	3165	20231102	15.32	4495	-18.80	20230125	3165	15.32	20231102	4495	-18.80	20230125	3165	15.32	20231102	0.00	N	365550	1000	2130 억		100495201	N	N	1015	N	00	N
70	20231218	121132	57	100.00	KOSPI		리츠	N	N	N	N		N	3700	-25	5	-0.67	130525645	35277	10.27	3700	3730	3685	4840	2610	3725	3700.02	47.16	88989	-20089	3778	3751	3713	3686	3648	3765	3700	2131	1115	1000	2530	5	1	213089000	7884	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-17.69	3165	20231102	16.90	4495	-17.69	20230125	3165	16.90	20231102	4495	-17.69	20230125	3165	16.90	20231102	0.00	N	365550	1000	2130 억		100495201	N	N	1015	N	00	N
71	20231218	111134	57	100.00	KOSPI		리츠	N	N	N	N		N	3705	-20	5	-0.54	96344440	26032	7.58	3700	3730	3685	4840	2610	3725	3701.00	47.16	88989	-13913	3778	3751	3713	3686	3648	3765	3700	2131	1115	1000	2530	5	1	213089000	7895	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-17.58	3165	20231102	17.06	4495	-17.58	20230125	3165	17.06	20231102	4495	-17.58	20230125	3165	17.06	20231102	0.00	N	365550	1000	2130 억		100495201	N	N	1015	N	00	N
72	20231218	101133	57	100.00	KOSPI		리츠	N	N	N	N		N	3710	-15	5	-0.40	68648915	18549	5.40	3700	3730	3685	4840	2610	3725	3700.95	47.16	88989	-10255	3778	3751	3713	3686	3648	3765	3700	2131	1115	1000	2530	5	1	213089000	7906	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-17.46	3165	20231102	17.22	4495	-17.46	20230125	3165	17.22	20231102	4495	-17.46	20230125	3165	17.22	20231102	0.00	N	365550	1000	2130 억		100495201	N	N	1015	N	00	N
73	20231218	091131	57	100.00	KOSPI		리츠	N	N	N	N		N	3710	-15	5	-0.40	20981925	5672	1.65	3700	3730	3685	4840	2610	3725	3699.21	47.16	88989	-1960	3778	3751	3713	3686	3648	3765	3700	2131	1115	1000	2530	5	1	213089000	7906	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-17.46	3165	20231102	17.22	4495	-17.46	20230125	3165	17.22	20231102	4495	-17.46	20230125	3165	17.22	20231102	0.00	N	365550	1000	2130 억		100495201	N	N	1015	N	00	N
74	20231215	161134	57	100.00	KOSPI		리츠	N	N	N	N		N	3725	50	2	1.36	1167039185	314413	82.23	3695	3740	3675	4775	2575	3675	3711.79	47.14	54564	-59429	3768	3721	3678	3631	3588	3700	3610	2131	1100	1000	2490	5	1	213089000	7938	0.00	0.00	11	0.15	0.00	0.00	4495	20230125	-17.13	3165	20231102	17.69	4495	-17.13	20230125	3165	17.69	20231102	4495	-17.13	20230125	3165	17.69	20231102	0.00	N	365550	1000	2130 억		100455354	N	N	1015	N	00	N
75	20231215	151138	57	100.00	KOSPI		리츠	N	N	N	N		N	3710	35	2	0.95	931517855	251140	65.69	3695	3740	3675	4775	2575	3675	3709.16	47.14	54564	-59844	3768	3721	3678	3631	3588	3700	3610	2131	1100	1000	2490	5	1	213089000	7906	0.00	0.00	11	0.12	0.00	0.00	4495	20230125	-17.46	3165	20231102	17.22	4495	-17.46	20230125	3165	17.22	20231102	4495	-17.46	20230125	3165	17.22	20231102	0.00	N	365550	1000	2130 억		100455354	N	N	29	N	00	N
76	20231215	141136	57	100.00	KOSPI		리츠	N	N	N	N		N	3715	40	2	1.09	620622170	167247	43.74	3695	3740	3675	4775	2575	3675	3710.81	47.14	54564	-53848	3768	3721	3678	3631	3588	3700	3610	2131	1100	1000	2490	5	1	213089000	7916	0.00	0.00	11	0.08	0.00	0.00	4495	20230125	-17.35	3165	20231102	17.38	4495	-17.35	20230125	3165	17.38	20231102	4495	-17.35	20230125	3165	17.38	20231102	0.00	N	365550	1000	2130 억		100455354	N	N	29	N	00	N
77	20231215	131130	57	100.00	KOSPI		리츠	N	N	N	N		N	3710	35	2	0.95	449728610	121255	31.71	3695	3740	3675	4775	2575	3675	3708.95	47.14	54564	-36089	3768	3721	3678	3631	3588	3700	3610	2131	1100	1000	2490	5	1	213089000	7906	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-17.46	3165	20231102	17.22	4495	-17.46	20230125	3165	17.22	20231102	4495	-17.46	20230125	3165	17.22	20231102	0.00	N	365550	1000	2130 억		100455354	N	N	29	N	00	N
78	20231215	121131	57	100.00	KOSPI		리츠	N	N	N	N		N	3710	35	2	0.95	380665710	102614	26.84	3695	3740	3675	4775	2575	3675	3709.69	47.14	54564	-33180	3768	3721	3678	3631	3588	3700	3610	2131	1100	1000	2490	5	1	213089000	7906	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-17.46	3165	20231102	17.22	4495	-17.46	20230125	3165	17.22	20231102	4495	-17.46	20230125	3165	17.22	20231102	0.00	N	365550	1000	2130 억		100455354	N	N	29	N	00	N
79	20231215	111125	57	100.00	KOSPI		리츠	N	N	N	N		N	3690	15	2	0.41	265269955	71458	18.69	3695	3740	3675	4775	2575	3675	3712.25	47.14	54564	-22235	3768	3721	3678	3631	3588	3700	3610	2131	1100	1000	2490	5	1	213089000	7863	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-17.91	3165	20231102	16.59	4495	-17.91	20230125	3165	16.59	20231102	4495	-17.91	20230125	3165	16.59	20231102	0.00	N	365550	1000	2130 억		100455354	N	N	29	N	00	N
80	20231215	101131	57	100.00	KOSPI		리츠	N	N	N	N		N	3730	55	2	1.50	121142715	32624	8.53	3695	3740	3675	4775	2575	3675	3713.30	47.14	54564	-9014	3768	3721	3678	3631	3588	3700	3610	2131	1100	1000	2490	5	1	213089000	7948	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-17.02	3165	20231102	17.85	4495	-17.02	20230125	3165	17.85	20231102	4495	-17.02	20230125	3165	17.85	20231102	0.00	N	365550	1000	2130 억		100455354	N	N	29	N	00	N
81	20231215	091135	57	100.00	KOSPI		리츠	N	N	N	N		N	3695	20	2	0.54	25660420	6929	1.81	3695	3740	3675	4775	2575	3675	3703.34	47.14	54564	-2148	3768	3721	3678	3631	3588	3700	3610	2131	1100	1000	2490	5	1	213089000	7874	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-17.80	3165	20231102	16.75	4495	-17.80	20230125	3165	16.75	20231102	4495	-17.80	20230125	3165	16.75	20231102	0.00	N	365550	1000	2130 억		100455354	N	N	29	N	00	N
82	20231214	161126	57	100.00	KOSPI		리츠	N	N	N	N		N	3675	10	2	0.27	1413381665	382337	219.34	3700	3725	3635	4760	2570	3665	3696.69	47.19	152646	-230976	3701	3682	3656	3637	3611	3692	3647	2131	1095	1000	2490	5	1	213089000	7831	0.00	0.00	11	0.18	0.00	0.00	4495	20230125	-18.24	3165	20231102	16.11	4495	-18.24	20230125	3165	16.11	20231102	4495	-18.24	20230125	3165	16.11	20231102	0.00	N	365550	1000	2130 억		100554498	N	N	29	N	00	N
83	20231214	151205	57	100.00	KOSPI		리츠	N	N	N	N		N	3685	20	2	0.55	1306354695	353230	202.64	3700	3725	3635	4760	2570	3665	3698.31	47.19	152646	-220543	3701	3682	3656	3637	3611	3692	3647	2131	1095	1000	2490	5	1	213089000	7852	0.00	0.00	11	0.17	0.00	0.00	4495	20230125	-18.02	3165	20231102	16.43	4495	-18.02	20230125	3165	16.43	20231102	4495	-18.02	20230125	3165	16.43	20231102	0.00	N	365550	1000	2130 억		100554498	N	N	0	N	00	N
84	20231214	141132	57	100.00	KOSPI		리츠	N	N	N	N		N	3695	30	2	0.82	1157174830	312829	179.46	3700	3725	3635	4760	2570	3665	3699.07	47.19	152646	-195378	3701	3682	3656	3637	3611	3692	3647	2131	1095	1000	2490	5	1	213089000	7874	0.00	0.00	11	0.15	0.00	0.00	4495	20230125	-17.80	3165	20231102	16.75	4495	-17.80	20230125	3165	16.75	20231102	4495	-17.80	20230125	3165	16.75	20231102	0.00	N	365550	1000	2130 억		100554498	N	N	0	N	00	N
85	20231214	131202	57	100.00	KOSPI		리츠	N	N	N	N		N	3695	30	2	0.82	1021177730	276049	158.36	3700	3725	3635	4760	2570	3665	3699.26	47.19	152646	-175710	3701	3682	3656	3637	3611	3692	3647	2131	1095	1000	2490	5	1	213089000	7874	0.00	0.00	11	0.13	0.00	0.00	4495	20230125	-17.80	3165	20231102	16.75	4495	-17.80	20230125	3165	16.75	20231102	4495	-17.80	20230125	3165	16.75	20231102	0.00	N	365550	1000	2130 억		100554498	N	N	0	N	00	N
86	20231214	121224	57	100.00	KOSPI		리츠	N	N	N	N		N	3705	40	2	1.09	904116925	244377	140.19	3700	3725	3635	4760	2570	3665	3699.68	47.19	152646	-158719	3701	3682	3656	3637	3611	3692	3647	2131	1095	1000	2490	5	1	213089000	7895	0.00	0.00	11	0.11	0.00	0.00	4495	20230125	-17.58	3165	20231102	17.06	4495	-17.58	20230125	3165	17.06	20231102	4495	-17.58	20230125	3165	17.06	20231102	0.00	N	365550	1000	2130 억		100554498	N	N	0	N	00	N
87	20231214	111157	57	100.00	KOSPI		리츠	N	N	N	N		N	3710	45	2	1.23	785873790	212425	121.86	3700	3725	3635	4760	2570	3665	3699.54	47.19	152646	-144705	3701	3682	3656	3637	3611	3692	3647	2131	1095	1000	2490	5	1	213089000	7906	0.00	0.00	11	0.10	0.00	0.00	4495	20230125	-17.46	3165	20231102	17.22	4495	-17.46	20230125	3165	17.22	20231102	4495	-17.46	20230125	3165	17.22	20231102	0.00	N	365550	1000	2130 억		100554498	N	N	0	N	00	N
88	20231214	101116	57	100.00	KOSPI		리츠	N	N	N	N		N	3710	45	2	1.23	666907215	180326	103.45	3700	3725	3635	4760	2570	3665	3698.34	47.19	152646	-134401	3701	3682	3656	3637	3611	3692	3647	2131	1095	1000	2490	5	1	213089000	7906	0.00	0.00	11	0.08	0.00	0.00	4495	20230125	-17.46	3165	20231102	17.22	4495	-17.46	20230125	3165	17.22	20231102	4495	-17.46	20230125	3165	17.22	20231102	0.00	N	365550	1000	2130 억		100554498	N	N	0	N	00	N
89	20231214	091056	57	100.00	KOSPI		리츠	N	N	N	N		N	3695	30	2	0.82	173555965	47231	27.10	3700	3700	3635	4760	2570	3665	3674.62	47.19	152646	-32570	3701	3682	3656	3637	3611	3692	3647	2131	1095	1000	2490	5	1	213089000	7874	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-17.80	3165	20231102	16.75	4495	-17.80	20230125	3165	16.75	20231102	4495	-17.80	20230125	3165	16.75	20231102	0.00	N	365550	1000	2130 억		100554498	N	N	0	N	00	N
90	20231213	161122	57	100.00	KOSPI		리츠	N	N	N	N		N	3665	35	2	0.96	637185275	174314	62.33	3640	3675	3630	4715	2545	3630	3655.39	47.15	0	-84750	3696	3662	3631	3597	3566	3647	3582	2131	1085	1000	2460	5	1	213089000	7810	0.00	0.00	11	0.08	0.00	0.00	4495	20230125	-18.46	3165	20231102	15.80	4495	-18.46	20230125	3165	15.80	20231102	4495	-18.46	20230125	3165	15.80	20231102	0.00	N	365550	1000	2130 억		100468862	N	N	0	N	00	N
91	20231213	151145	57	100.00	KOSPI		리츠	N	N	N	N		N	3635	5	2	0.14	602859910	164932	58.97	3640	3675	3630	4715	2545	3630	3655.20	47.15	0	-85499	3696	3662	3631	3597	3566	3647	3582	2131	1085	1000	2460	5	1	213089000	7746	0.00	0.00	11	0.08	0.00	0.00	4495	20230125	-19.13	3165	20231102	14.85	4495	-19.13	20230125	3165	14.85	20231102	4495	-19.13	20230125	3165	14.85	20231102	0.00	N	365550	1000	2130 억		100468862	N	N	0	N	00	N
92	20231213	141144	57	100.00	KOSPI		리츠	N	N	N	N		N	3660	30	2	0.83	422841975	115525	41.31	3640	3675	3635	4715	2545	3630	3660.18	47.15	0	-52190	3696	3662	3631	3597	3566	3647	3582	2131	1085	1000	2460	5	1	213089000	7799	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-18.58	3165	20231102	15.64	4495	-18.58	20230125	3165	15.64	20231102	4495	-18.58	20230125	3165	15.64	20231102	0.00	N	365550	1000	2130 억		100468862	N	N	0	N	00	N
93	20231213	131149	57	100.00	KOSPI		리츠	N	N	N	N		N	3665	35	2	0.96	338038830	92363	33.02	3640	3675	3635	4715	2545	3630	3659.89	47.15	0	-32558	3696	3662	3631	3597	3566	3647	3582	2131	1085	1000	2460	5	1	213089000	7810	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-18.46	3165	20231102	15.80	4495	-18.46	20230125	3165	15.80	20231102	4495	-18.46	20230125	3165	15.80	20231102	0.00	N	365550	1000	2130 억		100468862	N	N	0	N	00	N
94	20231213	121143	57	100.00	KOSPI		리츠	N	N	N	N		N	3660	30	2	0.83	236977025	64734	23.15	3640	3675	3635	4715	2545	3630	3660.78	47.15	0	-16568	3696	3662	3631	3597	3566	3647	3582	2131	1085	1000	2460	5	1	213089000	7799	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-18.58	3165	20231102	15.64	4495	-18.58	20230125	3165	15.64	20231102	4495	-18.58	20230125	3165	15.64	20231102	0.00	N	365550	1000	2130 억		100468862	N	N	0	N	00	N
95	20231213	111148	57	100.00	KOSPI		리츠	N	N	N	N		N	3665	35	2	0.96	143848135	39321	14.06	3640	3665	3635	4715	2545	3630	3658.30	47.15	0	-7941	3696	3662	3631	3597	3566	3647	3582	2131	1085	1000	2460	5	1	213089000	7810	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-18.46	3165	20231102	15.80	4495	-18.46	20230125	3165	15.80	20231102	4495	-18.46	20230125	3165	15.80	20231102	0.00	N	365550	1000	2130 억		100468862	N	N	0	N	00	N
96	20231213	101155	57	100.00	KOSPI		리츠	N	N	N	N		N	3660	30	2	0.83	79120000	21639	7.74	3640	3665	3635	4715	2545	3630	3656.36	47.15	0	-6882	3696	3662	3631	3597	3566	3647	3582	2131	1085	1000	2460	5	1	213089000	7799	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-18.58	3165	20231102	15.64	4495	-18.58	20230125	3165	15.64	20231102	4495	-18.58	20230125	3165	15.64	20231102	0.00	N	365550	1000	2130 억		100468862	N	N	0	N	00	N
97	20231213	091140	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	20	2	0.55	6325585	1729	0.62	3640	3665	3635	4715	2545	3630	3658.52	47.15	0	-439	3696	3662	3631	3597	3566	3647	3582	2131	1085	1000	2460	5	1	213089000	7778	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-18.80	3165	20231102	15.32	4495	-18.80	20230125	3165	15.32	20231102	4495	-18.80	20230125	3165	15.32	20231102	0.00	N	365550	1000	2130 억		100468862	N	N	0	N	00	N
98	20231212	161101	57	100.00	KOSPI		리츠	N	N	N	N		N	3630	-35	5	-0.95	1016580725	279662	136.44	3665	3665	3600	4760	2570	3665	3635.03	47.19	0	37555	3818	3741	3703	3626	3588	3722	3607	2131	1095	1000	2490	5	1	213089000	7735	0.00	0.00	11	0.13	0.00	0.00	4495	20230125	-19.24	3165	20231102	14.69	4495	-19.24	20230125	3165	14.69	20231102	4495	-19.24	20230125	3165	14.69	20231102	0.00	N	365550	1000	2130 억		100563211	N	N	0	N	00	N
99	20231212	151106	57	100.00	KOSPI		리츠	N	N	N	N		N	3635	-30	5	-0.82	961101650	264391	128.99	3665	3665	3600	4760	2570	3665	3635.15	47.19	0	33129	3818	3741	3703	3626	3588	3722	3607	2131	1095	1000	2490	5	1	213089000	7746	0.00	0.00	11	0.12	0.00	0.00	4495	20230125	-19.13	3165	20231102	14.85	4495	-19.13	20230125	3165	14.85	20231102	4495	-19.13	20230125	3165	14.85	20231102	0.00	N	365550	1000	2130 억		100563211	N	N	0	N	00	N
100	20231212	141005	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	-15	5	-0.41	847941975	233389	113.86	3665	3665	3600	4760	2570	3665	3633.17	47.19	0	30780	3818	3741	3703	3626	3588	3722	3607	2131	1095	1000	2490	5	1	213089000	7778	0.00	0.00	11	0.11	0.00	0.00	4495	20230125	-18.80	3165	20231102	15.32	4495	-18.80	20230125	3165	15.32	20231102	4495	-18.80	20230125	3165	15.32	20231102	0.00	N	365550	1000	2130 억		100563211	N	N	0	N	00	N
101	20231212	131010	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	-15	5	-0.41	738746500	203484	99.27	3665	3665	3600	4760	2570	3665	3630.49	47.19	0	28031	3818	3741	3703	3626	3588	3722	3607	2131	1095	1000	2490	5	1	213089000	7778	0.00	0.00	11	0.10	0.00	0.00	4495	20230125	-18.80	3165	20231102	15.32	4495	-18.80	20230125	3165	15.32	20231102	4495	-18.80	20230125	3165	15.32	20231102	0.00	N	365550	1000	2130 억		100563211	N	N	0	N	00	N
102	20231212	121000	57	100.00	KOSPI		리츠	N	N	N	N		N	3645	-20	5	-0.55	670050575	184617	90.07	3665	3665	3600	4760	2570	3665	3629.41	47.19	0	25579	3818	3741	3703	3626	3588	3722	3607	2131	1095	1000	2490	5	1	213089000	7767	0.00	0.00	11	0.09	0.00	0.00	4495	20230125	-18.91	3165	20231102	15.17	4495	-18.91	20230125	3165	15.17	20231102	4495	-18.91	20230125	3165	15.17	20231102	0.00	N	365550	1000	2130 억		100563211	N	N	0	N	00	N
103	20231212	111017	57	100.00	KOSPI		리츠	N	N	N	N		N	3630	-35	5	-0.95	466230400	128507	62.69	3665	3665	3600	4760	2570	3665	3628.05	47.19	0	12368	3818	3741	3703	3626	3588	3722	3607	2131	1095	1000	2490	5	1	213089000	7735	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-19.24	3165	20231102	14.69	4495	-19.24	20230125	3165	14.69	20231102	4495	-19.24	20230125	3165	14.69	20231102	0.00	N	365550	1000	2130 억		100563211	N	N	0	N	00	N
104	20231212	101058	57	100.00	KOSPI		리츠	N	N	N	N		N	3625	-40	5	-1.09	396400265	109228	53.29	3665	3665	3600	4760	2570	3665	3629.11	47.19	0	11445	3818	3741	3703	3626	3588	3722	3607	2131	1095	1000	2490	5	1	213089000	7724	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-19.35	3165	20231102	14.53	4495	-19.35	20230125	3165	14.53	20231102	4495	-19.35	20230125	3165	14.53	20231102	0.00	N	365550	1000	2130 억		100563211	N	N	0	N	00	N
105	20231212	091059	57	100.00	KOSPI		리츠	N	N	N	N		N	3665	0	3	0.00	4470475	1222	0.60	3665	3665	3650	4760	2570	3665	3658.33	47.19	0	-382	3818	3741	3703	3626	3588	3722	3607	2131	1095	1000	2490	5	1	213089000	7810	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-18.46	3165	20231102	15.80	4495	-18.46	20230125	3165	15.80	20231102	4495	-18.46	20230125	3165	15.80	20231102	0.00	N	365550	1000	2130 억		100563211	N	N	0	N	00	N
106	20231211	161102	57	100.00	KOSPI		리츠	N	N	N	N		N	3665	-85	5	-2.27	759777075	204944	79.19	3780	3780	3665	4875	2625	3750	3707.10	47.25	285	-100895	3843	3796	3728	3681	3613	3820	3705	2131	1125	1000	2550	5	1	213089000	7810	0.00	0.00	11	0.10	0.00	0.00	4495	20230125	-18.46	3165	20231102	15.80	4495	-18.46	20230125	3165	15.80	20231102	4495	-18.46	20230125	3165	15.80	20231102	0.00	N	365550	1000	2130 억		100690973	N	N	0	N	00	N
107	20231211	151057	57	100.00	KOSPI		리츠	N	N	N	N		N	3670	-80	5	-2.13	734714410	198109	76.55	3780	3780	3665	4875	2625	3750	3708.49	47.25	285	-99127	3843	3796	3728	3681	3613	3820	3705	2131	1125	1000	2550	5	1	213089000	7820	0.00	0.00	11	0.09	0.00	0.00	4495	20230125	-18.35	3165	20231102	15.96	4495	-18.35	20230125	3165	15.96	20231102	4495	-18.35	20230125	3165	15.96	20231102	0.00	N	365550	1000	2130 억		100690973	N	N	0	N	00	N
108	20231211	141057	57	100.00	KOSPI		리츠	N	N	N	N		N	3685	-65	5	-1.73	693244055	186810	72.19	3780	3780	3675	4875	2625	3750	3710.81	47.25	285	-97302	3843	3796	3728	3681	3613	3820	3705	2131	1125	1000	2550	5	1	213089000	7852	0.00	0.00	11	0.09	0.00	0.00	4495	20230125	-18.02	3165	20231102	16.43	4495	-18.02	20230125	3165	16.43	20231102	4495	-18.02	20230125	3165	16.43	20231102	0.00	N	365550	1000	2130 억		100690973	N	N	0	N	00	N
109	20231211	131054	57	100.00	KOSPI		리츠	N	N	N	N		N	3705	-45	5	-1.20	575217920	154842	59.83	3780	3780	3690	4875	2625	3750	3714.71	47.25	285	-71564	3843	3796	3728	3681	3613	3820	3705	2131	1125	1000	2550	5	1	213089000	7895	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-17.58	3165	20231102	17.06	4495	-17.58	20230125	3165	17.06	20231102	4495	-17.58	20230125	3165	17.06	20231102	0.00	N	365550	1000	2130 억		100690973	N	N	0	N	00	N
110	20231211	121057	57	100.00	KOSPI		리츠	N	N	N	N		N	3700	-50	5	-1.33	550211580	148084	57.22	3780	3780	3690	4875	2625	3750	3715.37	47.25	285	-67312	3843	3796	3728	3681	3613	3820	3705	2131	1125	1000	2550	5	1	213089000	7884	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-17.69	3165	20231102	16.90	4495	-17.69	20230125	3165	16.90	20231102	4495	-17.69	20230125	3165	16.90	20231102	0.00	N	365550	1000	2130 억		100690973	N	N	0	N	00	N
111	20231211	111052	57	100.00	KOSPI		리츠	N	N	N	N		N	3715	-35	5	-0.93	358151900	96219	37.18	3780	3780	3700	4875	2625	3750	3722.05	47.25	285	-41132	3843	3796	3728	3681	3613	3820	3705	2131	1125	1000	2550	5	1	213089000	7916	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-17.35	3165	20231102	17.38	4495	-17.35	20230125	3165	17.38	20231102	4495	-17.35	20230125	3165	17.38	20231102	0.00	N	365550	1000	2130 억		100690973	N	N	0	N	00	N
112	20231211	101050	57	100.00	KOSPI		리츠	N	N	N	N		N	3715	-35	5	-0.93	254827715	68526	26.48	3780	3780	3700	4875	2625	3750	3718.38	47.25	285	-27554	3843	3796	3728	3681	3613	3820	3705	2131	1125	1000	2550	5	1	213089000	7916	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-17.35	3165	20231102	17.38	4495	-17.35	20230125	3165	17.38	20231102	4495	-17.35	20230125	3165	17.38	20231102	0.00	N	365550	1000	2130 억		100690973	N	N	0	N	00	N
113	20231211	091051	57	100.00	KOSPI		리츠	N	N	N	N		N	3725	-25	5	-0.67	53359670	14296	5.52	3780	3780	3700	4875	2625	3750	3731.59	47.25	285	233	3843	3796	3728	3681	3613	3820	3705	2131	1125	1000	2550	5	1	213089000	7938	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-17.13	3165	20231102	17.69	4495	-17.13	20230125	3165	17.69	20231102	4495	-17.13	20230125	3165	17.69	20231102	0.00	N	365550	1000	2130 억		100690973	N	N	0	N	00	N
114	20231208	161042	57	100.00	KOSPI		리츠	N	N	N	N		N	3750	100	2	2.74	968746500	258759	92.31	3685	3775	3660	4745	2555	3650	3743.82	47.25	0	-26485	3720	3685	3655	3620	3590	3702	3637	2131	1095	1000	2480	5	1	213089000	7991	0.00	0.00	11	0.12	0.00	0.00	4495	20230125	-16.57	3165	20231102	18.48	4495	-16.57	20230125	3165	18.48	20231102	4495	-16.57	20230125	3165	18.48	20231102	0.00	N	365550	1000	2130 억		100690973	N	N	0	N	00	N
115	20231208	151045	57	100.00	KOSPI		리츠	N	N	N	N		N	3750	100	2	2.74	935977555	250019	89.19	3685	3775	3660	4745	2555	3650	3743.63	47.25	0	-26586	3720	3685	3655	3620	3590	3702	3637	2131	1095	1000	2480	5	1	213089000	7991	0.00	0.00	11	0.12	0.00	0.00	4495	20230125	-16.57	3165	20231102	18.48	4495	-16.57	20230125	3165	18.48	20231102	4495	-16.57	20230125	3165	18.48	20231102	0.00	N	365550	1000	2130 억		100690973	N	N	0	N	00	N
116	20231208	141044	57	100.00	KOSPI		리츠	N	N	N	N		N	3750	100	2	2.74	832021245	222274	79.30	3685	3775	3660	4745	2555	3650	3743.22	47.25	0	-18259	3720	3685	3655	3620	3590	3702	3637	2131	1095	1000	2480	5	1	213089000	7991	0.00	0.00	11	0.10	0.00	0.00	4495	20230125	-16.57	3165	20231102	18.48	4495	-16.57	20230125	3165	18.48	20231102	4495	-16.57	20230125	3165	18.48	20231102	0.00	N	365550	1000	2130 억		100690973	N	N	0	N	00	N
117	20231208	131042	57	100.00	KOSPI		리츠	N	N	N	N		N	3730	80	2	2.19	679746225	181668	64.81	3685	3775	3660	4745	2555	3650	3741.69	47.25	0	-19703	3720	3685	3655	3620	3590	3702	3637	2131	1095	1000	2480	5	1	213089000	7948	0.00	0.00	11	0.09	0.00	0.00	4495	20230125	-17.02	3165	20231102	17.85	4495	-17.02	20230125	3165	17.85	20231102	4495	-17.02	20230125	3165	17.85	20231102	0.00	N	365550	1000	2130 억		100690973	N	N	0	N	00	N
118	20231208	121039	57	100.00	KOSPI		리츠	N	N	N	N		N	3750	100	2	2.74	569086575	152095	54.26	3685	3775	3660	4745	2555	3650	3741.65	47.25	0	-16981	3720	3685	3655	3620	3590	3702	3637	2131	1095	1000	2480	5	1	213089000	7991	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-16.57	3165	20231102	18.48	4495	-16.57	20230125	3165	18.48	20231102	4495	-16.57	20230125	3165	18.48	20231102	0.00	N	365550	1000	2130 억		100690973	N	N	0	N	00	N
119	20231208	111034	57	100.00	KOSPI		리츠	N	N	N	N		N	3745	95	2	2.60	472183695	126265	45.04	3685	3775	3660	4745	2555	3650	3739.62	47.25	0	-13254	3720	3685	3655	3620	3590	3702	3637	2131	1095	1000	2480	5	1	213089000	7980	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-16.69	3165	20231102	18.33	4495	-16.69	20230125	3165	18.33	20231102	4495	-16.69	20230125	3165	18.33	20231102	0.00	N	365550	1000	2130 억		100690973	N	N	0	N	00	N
120	20231208	101044	57	100.00	KOSPI		리츠	N	N	N	N		N	3740	90	2	2.47	331627630	88762	31.67	3685	3775	3660	4745	2555	3650	3736.14	47.25	0	-4458	3720	3685	3655	3620	3590	3702	3637	2131	1095	1000	2480	5	1	213089000	7970	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-16.80	3165	20231102	18.17	4495	-16.80	20230125	3165	18.17	20231102	4495	-16.80	20230125	3165	18.17	20231102	0.00	N	365550	1000	2130 억		100690973	N	N	0	N	00	N
121	20231208	091033	57	100.00	KOSPI		리츠	N	N	N	N		N	3670	20	2	0.55	16878035	4586	1.64	3685	3695	3660	4745	2555	3650	3680.34	47.25	0	-1424	3720	3685	3655	3620	3590	3702	3637	2131	1095	1000	2480	5	1	213089000	7820	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-18.35	3165	20231102	15.96	4495	-18.35	20230125	3165	15.96	20231102	4495	-18.35	20230125	3165	15.96	20231102	0.00	N	365550	1000	2130 억		100690973	N	N	0	N	00	N
122	20231207	161037	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	25	2	0.69	1025260795	280310	56.94	3625	3690	3625	4710	2540	3625	3657.61	47.32	0	-58654	3715	3670	3605	3560	3495	3692	3582	2131	1085	1000	2460	5	1	213089000	7778	0.00	0.00	11	0.13	0.00	0.00	4495	20230125	-18.80	3165	20231102	15.32	4495	-18.80	20230125	3165	15.32	20231102	4495	-18.80	20230125	3165	15.32	20231102	0.00	N	365550	1000	2130 억		100836795	N	N	1681	N	00	N
123	20231207	151038	57	100.00	KOSPI		리츠	N	N	N	N		N	3645	20	2	0.55	996944890	272549	55.36	3625	3690	3625	4710	2540	3625	3657.86	47.32	0	-54473	3715	3670	3605	3560	3495	3692	3582	2131	1085	1000	2460	5	1	213089000	7767	0.00	0.00	11	0.13	0.00	0.00	4495	20230125	-18.91	3165	20231102	15.17	4495	-18.91	20230125	3165	15.17	20231102	4495	-18.91	20230125	3165	15.17	20231102	0.00	N	365550	1000	2130 억		100836795	N	N	1681	N	00	N
124	20231207	141034	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	30	2	0.83	878066980	239933	48.74	3625	3690	3625	4710	2540	3625	3659.63	47.32	0	-42646	3715	3670	3605	3560	3495	3692	3582	2131	1085	1000	2460	5	1	213089000	7788	0.00	0.00	11	0.11	0.00	0.00	4495	20230125	-18.69	3165	20231102	15.48	4495	-18.69	20230125	3165	15.48	20231102	4495	-18.69	20230125	3165	15.48	20231102	0.00	N	365550	1000	2130 억		100836795	N	N	1681	N	00	N
125	20231207	131033	57	100.00	KOSPI		리츠	N	N	N	N		N	3645	20	2	0.55	763238285	208485	42.35	3625	3690	3625	4710	2540	3625	3660.88	47.32	0	-31882	3715	3670	3605	3560	3495	3692	3582	2131	1085	1000	2460	5	1	213089000	7767	0.00	0.00	11	0.10	0.00	0.00	4495	20230125	-18.91	3165	20231102	15.17	4495	-18.91	20230125	3165	15.17	20231102	4495	-18.91	20230125	3165	15.17	20231102	0.00	N	365550	1000	2130 억		100836795	N	N	1681	N	00	N
126	20231207	121034	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	25	2	0.69	678045505	185131	37.61	3625	3690	3625	4710	2540	3625	3662.52	47.32	0	-21588	3715	3670	3605	3560	3495	3692	3582	2131	1085	1000	2460	5	1	213089000	7778	0.00	0.00	11	0.09	0.00	0.00	4495	20230125	-18.80	3165	20231102	15.32	4495	-18.80	20230125	3165	15.32	20231102	4495	-18.80	20230125	3165	15.32	20231102	0.00	N	365550	1000	2130 억		100836795	N	N	1681	N	00	N
127	20231207	111023	57	100.00	KOSPI		리츠	N	N	N	N		N	3635	10	2	0.28	573477620	156422	31.77	3625	3690	3625	4710	2540	3625	3666.22	47.32	0	-17784	3715	3670	3605	3560	3495	3692	3582	2131	1085	1000	2460	5	1	213089000	7746	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-19.13	3165	20231102	14.85	4495	-19.13	20230125	3165	14.85	20231102	4495	-19.13	20230125	3165	14.85	20231102	0.00	N	365550	1000	2130 억		100836795	N	N	1681	N	00	N
128	20231207	101028	57	100.00	KOSPI		리츠	N	N	N	N		N	3670	45	2	1.24	334681445	91174	18.52	3625	3690	3625	4710	2540	3625	3670.80	47.32	0	-5508	3715	3670	3605	3560	3495	3692	3582	2131	1085	1000	2460	5	1	213089000	7820	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-18.35	3165	20231102	15.96	4495	-18.35	20230125	3165	15.96	20231102	4495	-18.35	20230125	3165	15.96	20231102	0.00	N	365550	1000	2130 억		100836795	N	N	1681	N	00	N
129	20231207	091033	57	100.00	KOSPI		리츠	N	N	N	N		N	3665	40	2	1.10	20921950	5732	1.16	3625	3665	3625	4710	2540	3625	3650.03	47.32	0	-963	3715	3670	3605	3560	3495	3692	3582	2131	1085	1000	2460	5	1	213089000	7810	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-18.46	3165	20231102	15.80	4495	-18.46	20230125	3165	15.80	20231102	4495	-18.46	20230125	3165	15.80	20231102	0.00	N	365550	1000	2130 억		100836795	N	N	1681	N	00	N
130	20231206	161022	57	100.00	KOSPI		리츠	N	N	N	N		N	3625	75	2	2.11	1053490430	294161	95.13	3550	3650	3540	4615	2485	3550	3581.34	47.35	0	79742	3600	3575	3545	3520	3490	3587	3532	2131	1065	1000	2410	5	1	213089000	7724	0.00	0.00	11	0.14	0.00	0.00	4495	20230125	-19.35	3165	20231102	14.53	4495	-19.35	20230125	3165	14.53	20231102	4495	-19.35	20230125	3165	14.53	20231102	0.00	N	365550	1000	2130 억		100901044	N	N	1681	N	00	N
131	20231206	151039	57	100.00	KOSPI		리츠	N	N	N	N		N	3635	85	2	2.39	1009059050	281924	91.17	3550	3650	3540	4615	2485	3550	3579.19	47.35	0	86997	3600	3575	3545	3520	3490	3587	3532	2131	1065	1000	2410	5	1	213089000	7746	0.00	0.00	11	0.13	0.00	0.00	4495	20230125	-19.13	3165	20231102	14.85	4495	-19.13	20230125	3165	14.85	20231102	4495	-19.13	20230125	3165	14.85	20231102	0.00	N	365550	1000	2130 억		100901044	N	N	175	N	00	N
132	20231206	141035	57	100.00	KOSPI		리츠	N	N	N	N		N	3630	80	2	2.25	921813530	257945	83.42	3550	3640	3540	4615	2485	3550	3573.68	47.35	0	93833	3600	3575	3545	3520	3490	3587	3532	2131	1065	1000	2410	5	1	213089000	7735	0.00	0.00	11	0.12	0.00	0.00	4495	20230125	-19.24	3165	20231102	14.69	4495	-19.24	20230125	3165	14.69	20231102	4495	-19.24	20230125	3165	14.69	20231102	0.00	N	365550	1000	2130 억		100901044	N	N	175	N	00	N
133	20231206	131023	57	100.00	KOSPI		리츠	N	N	N	N		N	3595	45	2	1.27	692540105	194472	62.89	3550	3595	3540	4615	2485	3550	3561.13	47.35	0	77902	3600	3575	3545	3520	3490	3587	3532	2131	1065	1000	2410	5	1	213089000	7661	0.00	0.00	11	0.09	0.00	0.00	4495	20230125	-20.02	3165	20231102	13.59	4495	-20.02	20230125	3165	13.59	20231102	4495	-20.02	20230125	3165	13.59	20231102	0.00	N	365550	1000	2130 억		100901044	N	N	175	N	00	N
134	20231206	121014	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	20	2	0.56	603247245	169501	54.82	3550	3580	3540	4615	2485	3550	3558.96	47.35	0	66729	3600	3575	3545	3520	3490	3587	3532	2131	1065	1000	2410	5	1	213089000	7607	0.00	0.00	11	0.08	0.00	0.00	4495	20230125	-20.58	3165	20231102	12.80	4495	-20.58	20230125	3165	12.80	20231102	4495	-20.58	20230125	3165	12.80	20231102	0.00	N	365550	1000	2130 억		100901044	N	N	175	N	00	N
135	20231206	111037	57	100.00	KOSPI		리츠	N	N	N	N		N	3565	15	2	0.42	441449385	124150	40.15	3550	3565	3540	4615	2485	3550	3555.77	47.35	0	42845	3600	3575	3545	3520	3490	3587	3532	2131	1065	1000	2410	5	1	213089000	7597	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-20.69	3165	20231102	12.64	4495	-20.69	20230125	3165	12.64	20231102	4495	-20.69	20230125	3165	12.64	20231102	0.00	N	365550	1000	2130 억		100901044	N	N	175	N	00	N
136	20231206	101026	57	100.00	KOSPI		리츠	N	N	N	N		N	3560	10	2	0.28	272126460	76606	24.77	3550	3565	3540	4615	2485	3550	3552.29	47.35	0	22117	3600	3575	3545	3520	3490	3587	3532	2131	1065	1000	2410	5	1	213089000	7586	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-20.80	3165	20231102	12.48	4495	-20.80	20230125	3165	12.48	20231102	4495	-20.80	20230125	3165	12.48	20231102	0.00	N	365550	1000	2130 억		100901044	N	N	175	N	00	N
137	20231206	091028	57	100.00	KOSPI		리츠	N	N	N	N		N	3550	0	3	0.00	93572825	26369	8.53	3550	3555	3540	4615	2485	3550	3548.59	47.35	0	17745	3600	3575	3545	3520	3490	3587	3532	2131	1065	1000	2410	5	1	213089000	7565	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-21.02	3165	20231102	12.16	4495	-21.02	20230125	3165	12.16	20231102	4495	-21.02	20230125	3165	12.16	20231102	0.00	N	365550	1000	2130 억		100901044	N	N	175	N	00	N
138	20231205	161029	57	100.00	KOSPI		리츠	N	N	N	N		N	3550	10	2	0.28	1097919680	309219	145.98	3540	3570	3515	4600	2480	3540	3550.62	47.41	0	105530	3593	3566	3548	3521	3503	3562	3517	2131	1060	1000	2400	5	1	213089000	7565	0.00	0.00	11	0.15	0.00	0.00	4495	20230125	-21.02	3165	20231102	12.16	4495	-21.02	20230125	3165	12.16	20231102	4495	-21.02	20230125	3165	12.16	20231102	0.00	N	365550	1000	2130 억		101020045	N	N	175	N	00	N
139	20231205	151027	57	100.00	KOSPI		리츠	N	N	N	N		N	3545	5	2	0.14	1066211495	300288	141.77	3540	3570	3515	4600	2480	3540	3550.63	47.41	0	101908	3593	3566	3548	3521	3503	3562	3517	2131	1060	1000	2400	5	1	213089000	7554	0.00	0.00	11	0.14	0.00	0.00	4495	20230125	-21.13	3165	20231102	12.01	4495	-21.13	20230125	3165	12.01	20231102	4495	-21.13	20230125	3165	12.01	20231102	0.00	N	365550	1000	2130 억		101020045	N	N	0	N	00	N
140	20231205	141025	57	100.00	KOSPI		리츠	N	N	N	N		N	3550	10	2	0.28	943734310	265846	125.51	3540	3570	3515	4600	2480	3540	3549.93	47.41	0	89441	3593	3566	3548	3521	3503	3562	3517	2131	1060	1000	2400	5	1	213089000	7565	0.00	0.00	11	0.12	0.00	0.00	4495	20230125	-21.02	3165	20231102	12.16	4495	-21.02	20230125	3165	12.16	20231102	4495	-21.02	20230125	3165	12.16	20231102	0.00	N	365550	1000	2130 억		101020045	N	N	0	N	00	N
141	20231205	131021	57	100.00	KOSPI		리츠	N	N	N	N		N	3550	10	2	0.28	705220375	198716	93.81	3540	3570	3515	4600	2480	3540	3548.89	47.41	0	59597	3593	3566	3548	3521	3503	3562	3517	2131	1060	1000	2400	5	1	213089000	7565	0.00	0.00	11	0.09	0.00	0.00	4495	20230125	-21.02	3165	20231102	12.16	4495	-21.02	20230125	3165	12.16	20231102	4495	-21.02	20230125	3165	12.16	20231102	0.00	N	365550	1000	2130 억		101020045	N	N	0	N	00	N
142	20231205	121020	57	100.00	KOSPI		리츠	N	N	N	N		N	3550	10	2	0.28	531841010	149834	70.74	3540	3570	3515	4600	2480	3540	3549.53	47.41	0	45878	3593	3566	3548	3521	3503	3562	3517	2131	1060	1000	2400	5	1	213089000	7565	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-21.02	3165	20231102	12.16	4495	-21.02	20230125	3165	12.16	20231102	4495	-21.02	20230125	3165	12.16	20231102	0.00	N	365550	1000	2130 억		101020045	N	N	0	N	00	N
143	20231205	111019	57	100.00	KOSPI		리츠	N	N	N	N		N	3550	10	2	0.28	389945290	109885	51.88	3540	3570	3515	4600	2480	3540	3548.67	47.41	0	31196	3593	3566	3548	3521	3503	3562	3517	2131	1060	1000	2400	5	1	213089000	7565	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-21.02	3165	20231102	12.16	4495	-21.02	20230125	3165	12.16	20231102	4495	-21.02	20230125	3165	12.16	20231102	0.00	N	365550	1000	2130 억		101020045	N	N	0	N	00	N
144	20231205	101023	57	100.00	KOSPI		리츠	N	N	N	N		N	3545	5	2	0.14	179513720	50637	23.91	3540	3565	3515	4600	2480	3540	3545.11	47.41	0	11704	3593	3566	3548	3521	3503	3562	3517	2131	1060	1000	2400	5	1	213089000	7554	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-21.13	3165	20231102	12.01	4495	-21.13	20230125	3165	12.01	20231102	4495	-21.13	20230125	3165	12.01	20231102	0.00	N	365550	1000	2130 억		101020045	N	N	0	N	00	N
145	20231205	091019	57	100.00	KOSPI		리츠	N	N	N	N		N	3545	5	2	0.14	42008155	11876	5.61	3540	3565	3515	4600	2480	3540	3537.23	47.41	0	1059	3593	3566	3548	3521	3503	3562	3517	2131	1060	1000	2400	5	1	213089000	7554	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-21.13	3165	20231102	12.01	4495	-21.13	20230125	3165	12.01	20231102	4495	-21.13	20230125	3165	12.01	20231102	0.00	N	365550	1000	2130 억		101020045	N	N	0	N	00	N
146	20231204	161016	57	100.00	KOSPI		리츠	N	N	N	N		N	3540	0	3	0.00	753268370	211817	88.09	3540	3575	3530	4600	2480	3540	3556.22	47.47	0	22458	3593	3566	3528	3501	3463	3580	3515	2131	1060	1000	2400	5	1	213089000	7543	0.00	0.00	11	0.10	0.00	0.00	4495	20230125	-21.25	3165	20231102	11.85	4495	-21.25	20230125	3165	11.85	20231102	4495	-21.25	20230125	3165	11.85	20231102	0.00	N	365550	1000	2130 억		101150085	N	N	187	N	00	N
147	20231204	151018	57	100.00	KOSPI		리츠	N	N	N	N		N	3550	10	2	0.28	649416930	182509	75.90	3540	3575	3530	4600	2480	3540	3558.27	47.47	0	20089	3593	3566	3528	3501	3463	3580	3515	2131	1060	1000	2400	5	1	213089000	7565	0.00	0.00	11	0.09	0.00	0.00	4495	20230125	-21.02	3165	20231102	12.16	4495	-21.02	20230125	3165	12.16	20231102	4495	-21.02	20230125	3165	12.16	20231102	0.00	N	365550	1000	2130 억		101150085	N	N	187	N	00	N
148	20231204	141010	57	100.00	KOSPI		리츠	N	N	N	N		N	3555	15	2	0.42	588339540	165323	68.75	3540	3575	3530	4600	2480	3540	3558.73	47.47	0	14570	3593	3566	3528	3501	3463	3580	3515	2131	1060	1000	2400	5	1	213089000	7575	0.00	0.00	11	0.08	0.00	0.00	4495	20230125	-20.91	3165	20231102	12.32	4495	-20.91	20230125	3165	12.32	20231102	4495	-20.91	20230125	3165	12.32	20231102	0.00	N	365550	1000	2130 억		101150085	N	N	187	N	00	N
149	20231204	131010	57	100.00	KOSPI		리츠	N	N	N	N		N	3560	20	2	0.56	450767865	126629	52.66	3540	3575	3530	4600	2480	3540	3559.75	47.47	0	9470	3593	3566	3528	3501	3463	3580	3515	2131	1060	1000	2400	5	1	213089000	7586	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-20.80	3165	20231102	12.48	4495	-20.80	20230125	3165	12.48	20231102	4495	-20.80	20230125	3165	12.48	20231102	0.00	N	365550	1000	2130 억		101150085	N	N	187	N	00	N
150	20231204	121011	57	100.00	KOSPI		리츠	N	N	N	N		N	3560	20	2	0.56	351149075	98649	41.02	3540	3575	3530	4600	2480	3540	3559.58	47.47	0	5112	3593	3566	3528	3501	3463	3580	3515	2131	1060	1000	2400	5	1	213089000	7586	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-20.80	3165	20231102	12.48	4495	-20.80	20230125	3165	12.48	20231102	4495	-20.80	20230125	3165	12.48	20231102	0.00	N	365550	1000	2130 억		101150085	N	N	187	N	00	N
151	20231204	111014	57	100.00	KOSPI		리츠	N	N	N	N		N	3555	15	2	0.42	290624400	81669	33.96	3540	3575	3530	4600	2480	3540	3558.56	47.47	0	1648	3593	3566	3528	3501	3463	3580	3515	2131	1060	1000	2400	5	1	213089000	7575	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-20.91	3165	20231102	12.32	4495	-20.91	20230125	3165	12.32	20231102	4495	-20.91	20230125	3165	12.32	20231102	0.00	N	365550	1000	2130 억		101150085	N	N	187	N	00	N
152	20231204	101011	57	100.00	KOSPI		리츠	N	N	N	N		N	3560	20	2	0.56	165505765	46542	19.36	3540	3575	3530	4600	2480	3540	3556.05	47.47	0	-2045	3593	3566	3528	3501	3463	3580	3515	2131	1060	1000	2400	5	1	213089000	7586	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-20.80	3165	20231102	12.48	4495	-20.80	20230125	3165	12.48	20231102	4495	-20.80	20230125	3165	12.48	20231102	0.00	N	365550	1000	2130 억		101150085	N	N	187	N	00	N
153	20231204	091011	57	100.00	KOSPI		리츠	N	N	N	N		N	3550	10	2	0.28	49658775	13964	5.81	3540	3575	3535	4600	2480	3540	3556.20	47.47	0	1095	3593	3566	3528	3501	3463	3580	3515	2131	1060	1000	2400	5	1	213089000	7565	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-21.02	3165	20231102	12.16	4495	-21.02	20230125	3165	12.16	20231102	4495	-21.02	20230125	3165	12.16	20231102	0.00	N	365550	1000	2130 억		101150085	N	N	187	N	00	N
154	20231201	161012	57	100.00	KOSPI		리츠	N	N	N	N		N	3540	75	2	2.16	847246965	240352	47.19	3500	3555	3490	4500	2430	3465	3525.03	47.51	0	-84023	3555	3510	3485	3440	3415	3497	3427	2131	1035	1000	2350	5	1	213089000	7543	0.00	0.00	11	0.11	0.00	0.00	4495	20230125	-21.25	3165	20231102	11.85	4495	-21.25	20230125	3165	11.85	20231102	4495	-21.25	20230125	3165	11.85	20231102	0.00	N	365550	1000	2130 억		101235178	N	N	187	N	00	N
155	20231201	151009	57	100.00	KOSPI		리츠	N	N	N	N		N	3535	70	2	2.02	807664975	229154	45.00	3500	3555	3490	4500	2430	3465	3524.55	47.51	0	-77558	3555	3510	3485	3440	3415	3497	3427	2131	1035	1000	2350	5	1	213089000	7533	0.00	0.00	11	0.11	0.00	0.00	4495	20230125	-21.36	3165	20231102	11.69	4495	-21.36	20230125	3165	11.69	20231102	4495	-21.36	20230125	3165	11.69	20231102	0.00	N	365550	1000	2130 억		101235178	N	N	0	N	00	N
156	20231201	141007	57	100.00	KOSPI		리츠	N	N	N	N		N	3530	65	2	1.88	736513735	208983	41.04	3500	3555	3490	4500	2430	3465	3524.28	47.51	0	-69971	3555	3510	3485	3440	3415	3497	3427	2131	1035	1000	2350	5	1	213089000	7522	0.00	0.00	11	0.10	0.00	0.00	4495	20230125	-21.47	3165	20231102	11.53	4495	-21.47	20230125	3165	11.53	20231102	4495	-21.47	20230125	3165	11.53	20231102	0.00	N	365550	1000	2130 억		101235178	N	N	0	N	00	N
157	20231201	131011	57	100.00	KOSPI		리츠	N	N	N	N		N	3510	45	2	1.30	607724165	172415	33.85	3500	3555	3490	4500	2430	3465	3524.78	47.51	0	-68435	3555	3510	3485	3440	3415	3497	3427	2131	1035	1000	2350	5	1	213089000	7479	0.00	0.00	11	0.08	0.00	0.00	4495	20230125	-21.91	3165	20231102	10.90	4495	-21.91	20230125	3165	10.90	20231102	4495	-21.91	20230125	3165	10.90	20231102	0.00	N	365550	1000	2130 억		101235178	N	N	0	N	00	N
158	20231201	121017	57	100.00	KOSPI		리츠	N	N	N	N		N	3515	50	2	1.44	547763625	155338	30.50	3500	3555	3490	4500	2430	3465	3526.27	47.51	0	-60051	3555	3510	3485	3440	3415	3497	3427	2131	1035	1000	2350	5	1	213089000	7490	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-21.80	3165	20231102	11.06	4495	-21.80	20230125	3165	11.06	20231102	4495	-21.80	20230125	3165	11.06	20231102	0.00	N	365550	1000	2130 억		101235178	N	N	0	N	00	N
159	20231201	111010	57	100.00	KOSPI		리츠	N	N	N	N		N	3510	45	2	1.30	483176200	136943	26.89	3500	3555	3490	4500	2430	3465	3528.30	47.51	0	-50066	3555	3510	3485	3440	3415	3497	3427	2131	1035	1000	2350	5	1	213089000	7479	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-21.91	3165	20231102	10.90	4495	-21.91	20230125	3165	10.90	20231102	4495	-21.91	20230125	3165	10.90	20231102	0.00	N	365550	1000	2130 억		101235178	N	N	0	N	00	N
160	20231201	101019	57	100.00	KOSPI		리츠	N	N	N	N		N	3515	50	2	1.44	346827125	98099	19.26	3500	3555	3490	4500	2430	3465	3535.48	47.51	0	-25254	3555	3510	3485	3440	3415	3497	3427	2131	1035	1000	2350	5	1	213089000	7490	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-21.80	3165	20231102	11.06	4495	-21.80	20230125	3165	11.06	20231102	4495	-21.80	20230125	3165	11.06	20231102	0.00	N	365550	1000	2130 억		101235178	N	N	0	N	00	N
161	20231201	091007	57	100.00	KOSPI		리츠	N	N	N	N		N	3510	45	2	1.30	5980370	1708	0.34	3500	3510	3500	4500	2430	3465	3501.39	47.51	0	-100	3555	3510	3485	3440	3415	3497	3427	2131	1035	1000	2350	5	1	213089000	7479	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-21.91	3165	20231102	10.90	4495	-21.91	20230125	3165	10.90	20231102	4495	-21.91	20230125	3165	10.90	20231102	0.00	N	365550	1000	2130 억		101235178	N	N	0	N	00	N