KissMeData/365550/price/prices-20241101.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	20241129	161326	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4800	-30	5	-0.62	1093130065	225572	115.39	4875	4900	4800	6270	3385	4830	4846.04	43.06	0	-7461	5040	4935	4870	4765	4700	4902	4732	2131	1440	1000	3670	5	1	213089000	10228	0.00	0.00	11	0.11	0.00	0.00	5340	20240920	-10.11	3460	20231130	38.73	5340	-10.11	20240920	3530	35.98	20240118	5340	-10.11	20240920	3460	38.73	20231130	0.00	N	365550	1000	2130 억		91765620	N	N	67652	N	00	N
3	20241129	151344	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4800	-30	5	-0.62	1054045145	217432	111.23	4875	4900	4800	6270	3385	4830	4847.70	43.06	0	-5081	5040	4935	4870	4765	4700	4902	4732	2131	1440	1000	3670	5	1	213089000	10228	0.00	0.00	11	0.10	0.00	0.00	5340	20240920	-10.11	3460	20231130	38.73	5340	-10.11	20240920	3530	35.98	20240118	5340	-10.11	20240920	3460	38.73	20231130	0.00	N	365550	1000	2130 억		91765620	N	N	7896	N	00	N
4	20241129	141347	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4835	5	2	0.10	850019835	175086	89.56	4875	4900	4805	6270	3385	4830	4854.87	43.06	0	12315	5040	4935	4870	4765	4700	4902	4732	2131	1440	1000	3670	5	1	213089000	10303	0.00	0.00	11	0.08	0.00	0.00	5340	20240920	-9.46	3460	20231130	39.74	5340	-9.46	20240920	3530	36.97	20240118	5340	-9.46	20240920	3460	39.74	20231130	0.00	N	365550	1000	2130 억		91765620	N	N	7896	N	00	N
5	20241129	131341	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4865	35	2	0.72	607220900	124840	63.86	4875	4900	4805	6270	3385	4830	4863.99	43.06	0	2683	5040	4935	4870	4765	4700	4902	4732	2131	1440	1000	3670	5	1	213089000	10367	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-8.90	3460	20231130	40.61	5340	-8.90	20240920	3530	37.82	20240118	5340	-8.90	20240920	3460	40.61	20231130	0.00	N	365550	1000	2130 억		91765620	N	N	7896	N	00	N
6	20241129	121343	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4860	30	2	0.62	466279285	95857	49.03	4875	4900	4815	6270	3385	4830	4864.32	43.06	0	6274	5040	4935	4870	4765	4700	4902	4732	2131	1440	1000	3670	5	1	213089000	10356	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-8.99	3460	20231130	40.46	5340	-8.99	20240920	3530	37.68	20240118	5340	-8.99	20240920	3460	40.46	20231130	0.00	N	365550	1000	2130 억		91765620	N	N	7896	N	00	N
7	20241129	111346	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4880	50	2	1.04	326355260	67129	34.34	4875	4900	4815	6270	3385	4830	4861.61	43.06	0	8776	5040	4935	4870	4765	4700	4902	4732	2131	1440	1000	3670	5	1	213089000	10399	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-8.61	3460	20231130	41.04	5340	-8.61	20240920	3530	38.24	20240118	5340	-8.61	20240920	3460	41.04	20231130	0.00	N	365550	1000	2130 억		91765620	N	N	7896	N	00	N
8	20241129	101338	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4880	50	2	1.04	162874015	33523	17.15	4875	4900	4815	6270	3385	4830	4858.58	43.06	0	6134	5040	4935	4870	4765	4700	4902	4732	2131	1440	1000	3670	5	1	213089000	10399	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-8.61	3460	20231130	41.04	5340	-8.61	20240920	3530	38.24	20240118	5340	-8.61	20240920	3460	41.04	20231130	0.00	N	365550	1000	2130 억		91765620	N	N	7896	N	00	N
9	20241129	091342	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4855	25	2	0.52	9431010	1945	0.99	4875	4875	4830	6270	3385	4830	4848.85	43.06	0	-588	5040	4935	4870	4765	4700	4902	4732	2131	1440	1000	3670	5	1	213089000	10345	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-9.08	3460	20231130	40.32	5340	-9.08	20240920	3530	37.54	20240118	5340	-9.08	20240920	3460	40.32	20231130	0.00	N	365550	1000	2130 억		91765620	N	N	7896	N	00	N
10	20241128	161323	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4830	-115	5	-2.33	956045255	195462	143.81	4905	4975	4805	6420	3465	4945	4891.21	43.06	0	13531	5075	5010	4905	4840	4735	4957	4787	2131	1475	1000	3750	5	1	213089000	10292	0.00	0.00	11	0.09	0.00	0.00	5340	20240920	-9.55	3460	20231130	39.60	5340	-9.55	20240920	3530	36.83	20240118	5340	-9.55	20240920	3460	39.60	20231130	0.00	N	365550	1000	2130 억		91765380	N	N	7896	N	00	N
11	20241128	151348	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4845	-100	5	-2.02	942587210	192681	141.76	4905	4975	4805	6420	3465	4945	4891.96	43.06	0	14487	5075	5010	4905	4840	4735	4957	4787	2131	1475	1000	3750	5	1	213089000	10324	0.00	0.00	11	0.09	0.00	0.00	5340	20240920	-9.27	3460	20231130	40.03	5340	-9.27	20240920	3530	37.25	20240118	5340	-9.27	20240920	3460	40.03	20231130	0.00	N	365550	1000	2130 억		91765380	N	N	201	N	00	N
12	20241128	141346	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4915	-30	5	-0.61	838531495	171305	126.04	4905	4975	4805	6420	3465	4945	4894.96	43.06	0	6357	5075	5010	4905	4840	4735	4957	4787	2131	1475	1000	3750	5	1	213089000	10473	0.00	0.00	11	0.08	0.00	0.00	5340	20240920	-7.96	3460	20231130	42.05	5340	-7.96	20240920	3530	39.24	20240118	5340	-7.96	20240920	3460	42.05	20231130	0.00	N	365550	1000	2130 억		91765380	N	N	201	N	00	N
13	20241128	131344	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4955	10	2	0.20	659804680	134800	99.18	4905	4975	4805	6420	3465	4945	4894.69	43.06	0	772	5075	5010	4905	4840	4735	4957	4787	2131	1475	1000	3750	5	1	213089000	10559	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-7.21	3460	20231130	43.21	5340	-7.21	20240920	3530	40.37	20240118	5340	-7.21	20240920	3460	43.21	20231130	0.00	N	365550	1000	2130 억		91765380	N	N	201	N	00	N
14	20241128	121343	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4945	0	3	0.00	447707705	92048	67.72	4905	4945	4805	6420	3465	4945	4863.85	43.06	0	12685	5075	5010	4905	4840	4735	4957	4787	2131	1475	1000	3750	5	1	213089000	10537	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-7.40	3460	20231130	42.92	5340	-7.40	20240920	3530	40.08	20240118	5340	-7.40	20240920	3460	42.92	20231130	0.00	N	365550	1000	2130 억		91765380	N	N	201	N	00	N
15	20241128	111346	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4890	-55	5	-1.11	275632720	57002	41.94	4905	4910	4805	6420	3465	4945	4835.49	43.06	0	5187	5075	5010	4905	4840	4735	4957	4787	2131	1475	1000	3750	5	1	213089000	10420	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-8.43	3460	20231130	41.33	5340	-8.43	20240920	3530	38.53	20240118	5340	-8.43	20240920	3460	41.33	20231130	0.00	N	365550	1000	2130 억		91765380	N	N	201	N	00	N
16	20241128	101344	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4840	-105	5	-2.12	216183985	44785	32.95	4905	4910	4805	6420	3465	4945	4827.15	43.06	0	1586	5075	5010	4905	4840	4735	4957	4787	2131	1475	1000	3750	5	1	213089000	10314	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-9.36	3460	20231130	39.88	5340	-9.36	20240920	3530	37.11	20240118	5340	-9.36	20240920	3460	39.88	20231130	0.00	N	365550	1000	2130 억		91765380	N	N	201	N	00	N
17	20241128	091343	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4885	-60	5	-1.21	22124775	4525	3.33	4905	4910	4880	6420	3465	4945	4889.45	43.06	0	-588	5075	5010	4905	4840	4735	4957	4787	2131	1475	1000	3750	5	1	213089000	10409	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-8.52	3460	20231130	41.18	5340	-8.52	20240920	3530	38.39	20240118	5340	-8.52	20240920	3460	41.18	20231130	0.00	N	365550	1000	2130 억		91765380	N	N	201	N	00	N
18	20241127	161308	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4945	-10	5	-0.20	669362855	135817	141.39	4955	4970	4800	6440	3470	4955	4928.42	43.07	0	-16285	5015	4985	4925	4895	4835	5000	4910	2131	1485	1000	3760	5	1	213089000	10537	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-7.40	3450	20231120	43.33	5340	-7.40	20240920	3530	40.08	20240118	5340	-7.40	20240920	3460	42.92	20231130	0.00	N	365550	1000	2130 억		91787351	N	N	201	N	00	N
19	20241127	151335	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4875	-80	5	-1.61	548293765	111193	115.75	4955	4970	4800	6440	3470	4955	4931.01	43.07	0	-8802	5015	4985	4925	4895	4835	5000	4910	2131	1485	1000	3760	5	1	213089000	10388	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-8.71	3450	20231120	41.30	5340	-8.71	20240920	3530	38.10	20240118	5340	-8.71	20240920	3460	40.90	20231130	0.00	N	365550	1000	2130 억		91787351	N	N	13	N	00	N
20	20241127	141329	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4890	-65	5	-1.31	471432970	95459	99.38	4955	4970	4800	6440	3470	4955	4938.59	43.07	0	-6301	5015	4985	4925	4895	4835	5000	4910	2131	1485	1000	3760	5	1	213089000	10420	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-8.43	3450	20231120	41.74	5340	-8.43	20240920	3530	38.53	20240118	5340	-8.43	20240920	3460	41.33	20231130	0.00	N	365550	1000	2130 억		91787351	N	N	13	N	00	N
21	20241127	131325	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4940	-15	5	-0.30	383740950	77653	80.84	4955	4970	4800	6440	3470	4955	4941.74	43.07	0	1811	5015	4985	4925	4895	4835	5000	4910	2131	1485	1000	3760	5	1	213089000	10527	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-7.49	3450	20231120	43.19	5340	-7.49	20240920	3530	39.94	20240118	5340	-7.49	20240920	3460	42.77	20231130	0.00	N	365550	1000	2130 억		91787351	N	N	13	N	00	N
22	20241127	121338	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4940	-15	5	-0.30	345611650	69926	72.79	4955	4970	4800	6440	3470	4955	4942.53	43.07	0	4507	5015	4985	4925	4895	4835	5000	4910	2131	1485	1000	3760	5	1	213089000	10527	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-7.49	3450	20231120	43.19	5340	-7.49	20240920	3530	39.94	20240118	5340	-7.49	20240920	3460	42.77	20231130	0.00	N	365550	1000	2130 억		91787351	N	N	13	N	00	N
23	20241127	111333	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4955	0	3	0.00	326544215	66069	68.78	4955	4970	4800	6440	3470	4955	4942.47	43.07	0	4865	5015	4985	4925	4895	4835	5000	4910	2131	1485	1000	3760	5	1	213089000	10559	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-7.21	3450	20231120	43.62	5340	-7.21	20240920	3530	40.37	20240118	5340	-7.21	20240920	3460	43.21	20231130	0.00	N	365550	1000	2130 억		91787351	N	N	13	N	00	N
24	20241127	101334	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4955	0	3	0.00	279380330	56541	58.86	4955	4970	4800	6440	3470	4955	4941.20	43.07	0	2965	5015	4985	4925	4895	4835	5000	4910	2131	1485	1000	3760	5	1	213089000	10559	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-7.21	3450	20231120	43.62	5340	-7.21	20240920	3530	40.37	20240118	5340	-7.21	20240920	3460	43.21	20231130	0.00	N	365550	1000	2130 억		91787351	N	N	13	N	00	N
25	20241127	091331	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4960	5	2	0.10	179852615	36277	37.77	4955	4970	4940	6440	3470	4955	4957.76	43.07	0	-2355	5015	4985	4925	4895	4835	5000	4910	2131	1485	1000	3760	5	1	213089000	10569	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-7.12	3450	20231120	43.77	5340	-7.12	20240920	3530	40.51	20240118	5340	-7.12	20240920	3460	43.35	20231130	0.00	N	365550	1000	2130 억		91787351	N	N	13	N	00	N
26	20241126	161310	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4955	90	2	1.85	471310195	96059	86.80	4865	4955	4865	6320	3410	4865	4906.47	43.07	0	16658	4941	4902	4861	4822	4781	4882	4802	2131	1455	1000	3690	5	1	213089000	10559	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-7.21	3380	20231117	46.60	5340	-7.21	20240920	3530	40.37	20240118	5340	-7.21	20240920	3460	43.21	20231130	0.00	N	365550	1000	2130 억		91771770	N	N	13	N	00	N
27	20241126	151324	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4930	65	2	1.34	432340330	88186	79.69	4865	4955	4865	6320	3410	4865	4902.60	43.07	0	14224	4941	4902	4861	4822	4781	4882	4802	2131	1455	1000	3690	5	1	213089000	10505	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-7.68	3380	20231117	45.86	5340	-7.68	20240920	3530	39.66	20240118	5340	-7.68	20240920	3460	42.49	20231130	0.00	N	365550	1000	2130 억		91771770	N	N	90	N	00	N
28	20241126	141327	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4945	80	2	1.64	258500685	52859	47.77	4865	4950	4865	6320	3410	4865	4890.38	43.07	0	11967	4941	4902	4861	4822	4781	4882	4802	2131	1455	1000	3690	5	1	213089000	10537	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-7.40	3380	20231117	46.30	5340	-7.40	20240920	3530	40.08	20240118	5340	-7.40	20240920	3460	42.92	20231130	0.00	N	365550	1000	2130 억		91771770	N	N	90	N	00	N
29	20241126	131320	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4885	20	2	0.41	138969625	28474	25.73	4865	4905	4865	6320	3410	4865	4880.58	43.07	0	-758	4941	4902	4861	4822	4781	4882	4802	2131	1455	1000	3690	5	1	213089000	10409	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-8.52	3380	20231117	44.53	5340	-8.52	20240920	3530	38.39	20240118	5340	-8.52	20240920	3460	41.18	20231130	0.00	N	365550	1000	2130 억		91771770	N	N	90	N	00	N
30	20241126	121328	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4880	15	2	0.31	100728155	20640	18.65	4865	4905	4865	6320	3410	4865	4880.24	43.07	0	-642	4941	4902	4861	4822	4781	4882	4802	2131	1455	1000	3690	5	1	213089000	10399	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-8.61	3380	20231117	44.38	5340	-8.61	20240920	3530	38.24	20240118	5340	-8.61	20240920	3460	41.04	20231130	0.00	N	365550	1000	2130 억		91771770	N	N	90	N	00	N
31	20241126	111332	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4880	15	2	0.31	78141560	16012	14.47	4865	4905	4865	6320	3410	4865	4880.19	43.07	0	-923	4941	4902	4861	4822	4781	4882	4802	2131	1455	1000	3690	5	1	213089000	10399	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-8.61	3380	20231117	44.38	5340	-8.61	20240920	3530	38.24	20240118	5340	-8.61	20240920	3460	41.04	20231130	0.00	N	365550	1000	2130 억		91771770	N	N	90	N	00	N
32	20241126	101344	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4880	15	2	0.31	50876290	10413	9.41	4865	4905	4865	6320	3410	4865	4885.84	43.07	0	-1851	4941	4902	4861	4822	4781	4882	4802	2131	1455	1000	3690	5	1	213089000	10399	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-8.61	3380	20231117	44.38	5340	-8.61	20240920	3530	38.24	20240118	5340	-8.61	20240920	3460	41.04	20231130	0.00	N	365550	1000	2130 억		91771770	N	N	90	N	00	N
33	20241126	091330	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4900	35	2	0.72	17900235	3654	3.30	4865	4905	4865	6320	3410	4865	4898.81	43.07	0	-1745	4941	4902	4861	4822	4781	4882	4802	2131	1455	1000	3690	5	1	213089000	10441	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-8.24	3380	20231117	44.97	5340	-8.24	20240920	3530	38.81	20240118	5340	-8.24	20240920	3460	41.62	20231130	0.00	N	365550	1000	2130 억		91771770	N	N	90	N	00	N
34	20241125	161254	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4865	25	2	0.52	538411185	110663	97.13	4895	4900	4820	6290	3390	4840	4865.32	43.07	0	4973	4950	4895	4835	4780	4720	4922	4807	2131	1450	1000	3670	5	1	213089000	10367	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-8.90	3350	20231116	45.22	5340	-8.90	20240920	3530	37.82	20240118	5340	-8.90	20240920	3460	40.61	20231130	0.00	N	365550	1000	2130 억		91768075	N	N	90	N	00	N
35	20241125	151321	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4850	10	2	0.21	450546445	92598	81.28	4895	4900	4820	6290	3390	4840	4865.62	43.07	0	7301	4950	4895	4835	4780	4720	4922	4807	2131	1450	1000	3670	5	1	213089000	10335	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-9.18	3350	20231116	44.78	5340	-9.18	20240920	3530	37.39	20240118	5340	-9.18	20240920	3460	40.17	20231130	0.00	N	365550	1000	2130 억		91768075	N	N	84	N	00	N
36	20241125	141317	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4870	30	2	0.62	236253515	48625	42.68	4895	4900	4820	6290	3390	4840	4858.68	43.07	0	-2488	4950	4895	4835	4780	4720	4922	4807	2131	1450	1000	3670	5	1	213089000	10377	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-8.80	3350	20231116	45.37	5340	-8.80	20240920	3530	37.96	20240118	5340	-8.80	20240920	3460	40.75	20231130	0.00	N	365550	1000	2130 억		91768075	N	N	84	N	00	N
37	20241125	131306	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4840	0	3	0.00	152502685	31374	27.54	4895	4900	4820	6290	3390	4840	4860.80	43.07	0	-1265	4950	4895	4835	4780	4720	4922	4807	2131	1450	1000	3670	5	1	213089000	10314	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-9.36	3350	20231116	44.48	5340	-9.36	20240920	3530	37.11	20240118	5340	-9.36	20240920	3460	39.88	20231130	0.00	N	365550	1000	2130 억		91768075	N	N	84	N	00	N
38	20241125	121323	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4840	0	3	0.00	126550125	26009	22.83	4895	4900	4820	6290	3390	4840	4865.63	43.07	0	-577	4950	4895	4835	4780	4720	4922	4807	2131	1450	1000	3670	5	1	213089000	10314	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-9.36	3350	20231116	44.48	5340	-9.36	20240920	3530	37.11	20240118	5340	-9.36	20240920	3460	39.88	20231130	0.00	N	365550	1000	2130 억		91768075	N	N	84	N	00	N
39	20241125	111316	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4840	0	3	0.00	97724310	20047	17.60	4895	4900	4835	6290	3390	4840	4874.76	43.07	0	-563	4950	4895	4835	4780	4720	4922	4807	2131	1450	1000	3670	5	1	213089000	10314	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-9.36	3350	20231116	44.48	5340	-9.36	20240920	3530	37.11	20240118	5340	-9.36	20240920	3460	39.88	20231130	0.00	N	365550	1000	2130 억		91768075	N	N	84	N	00	N
40	20241125	101300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4880	40	2	0.83	51255120	10490	9.21	4895	4900	4845	6290	3390	4840	4886.09	43.07	0	-316	4950	4895	4835	4780	4720	4922	4807	2131	1450	1000	3670	5	1	213089000	10399	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-8.61	3350	20231116	45.67	5340	-8.61	20240920	3530	38.24	20240118	5340	-8.61	20240920	3460	41.04	20231130	0.00	N	365550	1000	2130 억		91768075	N	N	84	N	00	N
41	20241125	091301	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4900	60	2	1.24	5857390	1197	1.05	4895	4900	4845	6290	3390	4840	4893.39	43.07	0	-31	4950	4895	4835	4780	4720	4922	4807	2131	1450	1000	3670	5	1	213089000	10441	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-8.24	3350	20231116	46.27	5340	-8.24	20240920	3530	38.81	20240118	5340	-8.24	20240920	3460	41.62	20231130	0.00	N	365550	1000	2130 억		91768075	N	N	84	N	00	N
42	20241122	161149	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4840	35	2	0.73	553921280	113929	85.23	4775	4890	4775	6240	3365	4805	4861.99	43.08	0	-34698	4878	4841	4788	4751	4698	4860	4770	2131	1435	1000	3650	5	1	213089000	10314	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-9.36	3295	20231115	46.89	5340	-9.36	20240920	3530	37.11	20240118	5340	-9.36	20240920	3460	39.88	20231130	0.00	N	365550	1000	2130 억		91795586	N	N	84	N	00	N
43	20241122	151205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4835	30	2	0.62	511408630	105142	78.66	4775	4890	4775	6240	3365	4805	4863.98	43.08	0	-31171	4878	4841	4788	4751	4698	4860	4770	2131	1435	1000	3650	5	1	213089000	10303	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-9.46	3295	20231115	46.74	5340	-9.46	20240920	3530	36.97	20240118	5340	-9.46	20240920	3460	39.74	20231130	0.00	N	365550	1000	2130 억		91795586	N	N	55	N	00	N
44	20241122	141206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4865	60	2	1.25	417244225	85716	64.13	4775	4890	4775	6240	3365	4805	4867.75	43.08	0	-22252	4878	4841	4788	4751	4698	4860	4770	2131	1435	1000	3650	5	1	213089000	10367	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-8.90	3295	20231115	47.65	5340	-8.90	20240920	3530	37.82	20240118	5340	-8.90	20240920	3460	40.61	20231130	0.00	N	365550	1000	2130 억		91795586	N	N	55	N	00	N
45	20241122	131201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4865	60	2	1.25	356471400	73226	54.78	4775	4890	4775	6240	3365	4805	4868.10	43.08	0	-18301	4878	4841	4788	4751	4698	4860	4770	2131	1435	1000	3650	5	1	213089000	10367	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-8.90	3295	20231115	47.65	5340	-8.90	20240920	3530	37.82	20240118	5340	-8.90	20240920	3460	40.61	20231130	0.00	N	365550	1000	2130 억		91795586	N	N	55	N	00	N
46	20241122	121212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4885	80	2	1.66	302243865	62081	46.45	4775	4890	4775	6240	3365	4805	4868.54	43.08	0	-15307	4878	4841	4788	4751	4698	4860	4770	2131	1435	1000	3650	5	1	213089000	10409	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-8.52	3295	20231115	48.25	5340	-8.52	20240920	3530	38.39	20240118	5340	-8.52	20240920	3460	41.18	20231130	0.00	N	365550	1000	2130 억		91795586	N	N	55	N	00	N
47	20241122	111158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4880	75	2	1.56	182222605	37506	28.06	4775	4890	4775	6240	3365	4805	4858.49	43.08	0	-10733	4878	4841	4788	4751	4698	4860	4770	2131	1435	1000	3650	5	1	213089000	10399	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-8.61	3295	20231115	48.10	5340	-8.61	20240920	3530	38.24	20240118	5340	-8.61	20240920	3460	41.04	20231130	0.00	N	365550	1000	2130 억		91795586	N	N	55	N	00	N
48	20241122	101218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4855	50	2	1.04	82228750	16962	12.69	4775	4890	4775	6240	3365	4805	4847.82	43.08	0	-6621	4878	4841	4788	4751	4698	4860	4770	2131	1435	1000	3650	5	1	213089000	10345	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-9.08	3295	20231115	47.34	5340	-9.08	20240920	3530	37.54	20240118	5340	-9.08	20240920	3460	40.32	20231130	0.00	N	365550	1000	2130 억		91795586	N	N	55	N	00	N
49	20241122	091209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4820	15	2	0.31	14431485	2985	2.23	4775	4890	4775	6240	3365	4805	4834.67	43.08	0	-1041	4878	4841	4788	4751	4698	4860	4770	2131	1435	1000	3650	5	1	213089000	10271	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-9.74	3295	20231115	46.28	5340	-9.74	20240920	3530	36.54	20240118	5340	-9.74	20240920	3460	39.31	20231130	0.00	N	365550	1000	2130 억		91795586	N	N	55	N	00	N
50	20241121	161158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4805	5	2	0.10	641098940	133500	73.61	4795	4825	4735	6240	3360	4800	4802.24	43.10	0	-14666	4903	4851	4748	4696	4593	4877	4722	2131	1440	1000	3640	5	1	213089000	10239	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-10.02	3265	20231114	47.17	5340	-10.02	20240920	3530	36.12	20240118	5340	-10.02	20240920	3460	38.87	20231130	0.00	N	365550	1000	2130 억		91848904	N	N	55	N	00	N
51	20241121	151220	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4800	0	3	0.00	566899920	118034	65.09	4795	4825	4735	6240	3360	4800	4802.85	43.10	0	-6274	4903	4851	4748	4696	4593	4877	4722	2131	1440	1000	3640	5	1	213089000	10228	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-10.11	3265	20231114	47.01	5340	-10.11	20240920	3530	35.98	20240118	5340	-10.11	20240920	3460	38.73	20231130	0.00	N	365550	1000	2130 억		91848904	N	N	365	N	00	N
52	20241121	141218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4805	5	2	0.10	419680160	87359	48.17	4795	4825	4735	6240	3360	4800	4804.09	43.10	0	-2515	4903	4851	4748	4696	4593	4877	4722	2131	1440	1000	3640	5	1	213089000	10239	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-10.02	3265	20231114	47.17	5340	-10.02	20240920	3530	36.12	20240118	5340	-10.02	20240920	3460	38.87	20231130	0.00	N	365550	1000	2130 억		91848904	N	N	365	N	00	N
53	20241121	131210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4795	-5	5	-0.10	342486595	71277	39.30	4795	4825	4735	6240	3360	4800	4805.01	43.10	0	-1284	4903	4851	4748	4696	4593	4877	4722	2131	1440	1000	3640	5	1	213089000	10218	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-10.21	3265	20231114	46.86	5340	-10.21	20240920	3530	35.84	20240118	5340	-10.21	20240920	3460	38.58	20231130	0.00	N	365550	1000	2130 억		91848904	N	N	365	N	00	N
54	20241121	121212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4800	0	3	0.00	284459720	59168	32.63	4795	4825	4735	6240	3360	4800	4807.66	43.10	0	490	4903	4851	4748	4696	4593	4877	4722	2131	1440	1000	3640	5	1	213089000	10228	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-10.11	3265	20231114	47.01	5340	-10.11	20240920	3530	35.98	20240118	5340	-10.11	20240920	3460	38.73	20231130	0.00	N	365550	1000	2130 억		91848904	N	N	365	N	00	N
55	20241121	111217	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4785	-15	5	-0.31	231538130	48137	26.54	4795	4825	4735	6240	3360	4800	4809.98	43.10	0	778	4903	4851	4748	4696	4593	4877	4722	2131	1440	1000	3640	5	1	213089000	10196	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-10.39	3265	20231114	46.55	5340	-10.39	20240920	3530	35.55	20240118	5340	-10.39	20240920	3460	38.29	20231130	0.00	N	365550	1000	2130 억		91848904	N	N	365	N	00	N
56	20241121	101215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4805	5	2	0.10	138637000	28818	15.89	4795	4825	4735	6240	3360	4800	4810.78	43.10	0	-2429	4903	4851	4748	4696	4593	4877	4722	2131	1440	1000	3640	5	1	213089000	10239	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-10.02	3265	20231114	47.17	5340	-10.02	20240920	3530	36.12	20240118	5340	-10.02	20240920	3460	38.87	20231130	0.00	N	365550	1000	2130 억		91848904	N	N	365	N	00	N
57	20241121	091216	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4805	5	2	0.10	29231040	6099	3.36	4795	4820	4735	6240	3360	4800	4792.76	43.10	0	-874	4903	4851	4748	4696	4593	4877	4722	2131	1440	1000	3640	5	1	213089000	10239	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-10.02	3265	20231114	47.17	5340	-10.02	20240920	3530	36.12	20240118	5340	-10.02	20240920	3460	38.87	20231130	0.00	N	365550	1000	2130 억		91848904	N	N	365	N	00	N
58	20241120	161204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4800	135	2	2.89	862427045	181309	108.95	4645	4800	4645	6060	3270	4665	4756.67	43.10	0	-12429	4771	4717	4661	4607	4551	4745	4635	2131	1395	1000	3540	5	1	213089000	10228	0.00	0.00	11	0.09	0.00	0.00	5340	20240920	-10.11	3265	20231114	47.01	5340	-10.11	20240920	3530	35.98	20240118	5340	-10.11	20240920	3450	39.13	20231120	0.00	N	365550	1000	2130 억		91840834	N	N	365	N	00	N
59	20241120	151220	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4790	125	2	2.68	806166465	169581	101.90	4645	4800	4645	6060	3270	4665	4753.87	43.10	0	-8992	4771	4717	4661	4607	4551	4745	4635	2131	1395	1000	3540	5	1	213089000	10207	0.00	0.00	11	0.08	0.00	0.00	5340	20240920	-10.30	3265	20231114	46.71	5340	-10.30	20240920	3530	35.69	20240118	5340	-10.30	20240920	3450	38.84	20231120	0.00	N	365550	1000	2130 억		91840834	N	N	507	N	00	N
60	20241120	141223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4785	120	2	2.57	577372645	121830	73.21	4645	4795	4645	6060	3270	4665	4739.17	43.10	0	-10086	4771	4717	4661	4607	4551	4745	4635	2131	1395	1000	3540	5	1	213089000	10196	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-10.39	3265	20231114	46.55	5340	-10.39	20240920	3530	35.55	20240118	5340	-10.39	20240920	3450	38.70	20231120	0.00	N	365550	1000	2130 억		91840834	N	N	507	N	00	N
61	20241120	131223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4725	60	2	1.29	390023100	82518	49.59	4645	4770	4645	6060	3270	4665	4726.52	43.10	0	-7312	4771	4717	4661	4607	4551	4745	4635	2131	1395	1000	3540	5	1	213089000	10068	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-11.52	3265	20231114	44.72	5340	-11.52	20240920	3530	33.85	20240118	5340	-11.52	20240920	3450	36.96	20231120	0.00	N	365550	1000	2130 억		91840834	N	N	507	N	00	N
62	20241120	121222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4730	65	2	1.39	344132405	72806	43.75	4645	4770	4645	6060	3270	4665	4726.70	43.10	0	-3847	4771	4717	4661	4607	4551	4745	4635	2131	1395	1000	3540	5	1	213089000	10079	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-11.42	3265	20231114	44.87	5340	-11.42	20240920	3530	33.99	20240118	5340	-11.42	20240920	3450	37.10	20231120	0.00	N	365550	1000	2130 억		91840834	N	N	507	N	00	N
63	20241120	111226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4710	45	2	0.96	306114230	64750	38.91	4645	4770	4645	6060	3270	4665	4727.63	43.10	0	-860	4771	4717	4661	4607	4551	4745	4635	2131	1395	1000	3540	5	1	213089000	10036	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-11.80	3265	20231114	44.26	5340	-11.80	20240920	3530	33.43	20240118	5340	-11.80	20240920	3450	36.52	20231120	0.00	N	365550	1000	2130 억		91840834	N	N	507	N	00	N
64	20241120	101223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4730	65	2	1.39	141354240	29749	17.88	4645	4770	4645	6060	3270	4665	4751.56	43.10	0	-12440	4771	4717	4661	4607	4551	4745	4635	2131	1395	1000	3540	5	1	213089000	10079	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-11.42	3265	20231114	44.87	5340	-11.42	20240920	3530	33.99	20240118	5340	-11.42	20240920	3450	37.10	20231120	0.00	N	365550	1000	2130 억		91840834	N	N	507	N	00	N
65	20241120	091221	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4725	60	2	1.29	10440855	2219	1.33	4645	4750	4645	6060	3270	4665	4705.21	43.10	0	-562	4771	4717	4661	4607	4551	4745	4635	2131	1395	1000	3540	5	1	213089000	10068	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-11.52	3265	20231114	44.72	5340	-11.52	20240920	3530	33.85	20240118	5340	-11.52	20240920	3450	36.96	20231120	0.00	N	365550	1000	2130 억		91840834	N	N	507	N	00	N
66	20241119	161113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4665	15	2	0.32	775922730	166409	92.89	4605	4715	4605	6040	3255	4650	4662.74	43.11	0	-17980	4863	4756	4703	4596	4543	4730	4570	2131	1390	1000	3530	5	1	213089000	9941	0.00	0.00	11	0.08	0.00	0.00	5340	20240920	-12.64	3265	20231114	42.88	5340	-12.64	20240920	3530	32.15	20240118	5340	-12.64	20240920	3450	35.22	20231120	0.00	N	365550	1000	2130 억		91853480	N	N	507	N	00	N
67	20241119	151135	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4665	15	2	0.32	707290150	151697	84.68	4605	4715	4605	6040	3255	4650	4662.52	43.11	0	-15189	4863	4756	4703	4596	4543	4730	4570	2131	1390	1000	3530	5	1	213089000	9941	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-12.64	3265	20231114	42.88	5340	-12.64	20240920	3530	32.15	20240118	5340	-12.64	20240920	3450	35.22	20231120	0.00	N	365550	1000	2130 억		91853480	N	N	724	N	00	N
68	20241119	141133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4655	5	2	0.11	591480230	126855	70.81	4605	4715	4605	6040	3255	4650	4662.65	43.11	0	-6985	4863	4756	4703	4596	4543	4730	4570	2131	1390	1000	3530	5	1	213089000	9919	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-12.83	3265	20231114	42.57	5340	-12.83	20240920	3530	31.87	20240118	5340	-12.83	20240920	3450	34.93	20231120	0.00	N	365550	1000	2130 억		91853480	N	N	724	N	00	N
69	20241119	131136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4680	30	2	0.65	496922235	106573	59.49	4605	4715	4605	6040	3255	4650	4662.74	43.11	0	-8316	4863	4756	4703	4596	4543	4730	4570	2131	1390	1000	3530	5	1	213089000	9973	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-12.36	3265	20231114	43.34	5340	-12.36	20240920	3530	32.58	20240118	5340	-12.36	20240920	3450	35.65	20231120	0.00	N	365550	1000	2130 억		91853480	N	N	724	N	00	N
70	20241119	121122	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4645	-5	5	-0.11	421865310	90442	50.48	4605	4715	4605	6040	3255	4650	4664.48	43.11	0	-11905	4863	4756	4703	4596	4543	4730	4570	2131	1390	1000	3530	5	1	213089000	9898	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-13.01	3265	20231114	42.27	5340	-13.01	20240920	3530	31.59	20240118	5340	-13.01	20240920	3450	34.64	20231120	0.00	N	365550	1000	2130 억		91853480	N	N	724	N	00	N
71	20241119	111135	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4655	5	2	0.11	304909920	65327	36.47	4605	4715	4605	6040	3255	4650	4667.44	43.11	0	-15576	4863	4756	4703	4596	4543	4730	4570	2131	1390	1000	3530	5	1	213089000	9919	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-12.83	3265	20231114	42.57	5340	-12.83	20240920	3530	31.87	20240118	5340	-12.83	20240920	3450	34.93	20231120	0.00	N	365550	1000	2130 억		91853480	N	N	724	N	00	N
72	20241119	101159	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4660	10	2	0.22	166460055	35692	19.92	4605	4690	4605	6040	3255	4650	4663.79	43.11	0	-7596	4863	4756	4703	4596	4543	4730	4570	2131	1390	1000	3530	5	1	213089000	9930	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-12.73	3265	20231114	42.73	5340	-12.73	20240920	3530	32.01	20240118	5340	-12.73	20240920	3450	35.07	20231120	0.00	N	365550	1000	2130 억		91853480	N	N	724	N	00	N
73	20241119	091157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4690	40	2	0.86	14285265	3061	1.71	4605	4690	4605	6040	3255	4650	4666.86	43.11	0	-990	4863	4756	4703	4596	4543	4730	4570	2131	1390	1000	3530	5	1	213089000	9994	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-12.17	3265	20231114	43.64	5340	-12.17	20240920	3530	32.86	20240118	5340	-12.17	20240920	3450	35.94	20231120	0.00	N	365550	1000	2130 억		91853480	N	N	724	N	00	N
74	20241118	161120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4650	-10	5	-0.21	849288945	179147	158.61	4695	4810	4650	6050	3265	4660	4740.75	43.10	0	-22124	4796	4727	4681	4612	4566	4705	4590	2131	1390	1000	3540	5	1	213089000	9909	0.00	0.00	11	0.08	0.00	0.00	5340	20240920	-12.92	3265	20231114	42.42	5340	-12.92	20240920	3530	31.73	20240118	5340	-12.92	20240920	3450	34.78	20231120	0.00	N	365550	1000	2130 억		91839914	N	N	724	N	00	N
75	20241118	151134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4660	0	3	0.00	819336810	172717	152.91	4695	4810	4660	6050	3265	4660	4743.81	43.10	0	-18542	4796	4727	4681	4612	4566	4705	4590	2131	1390	1000	3540	5	1	213089000	9930	0.00	0.00	11	0.08	0.00	0.00	5340	20240920	-12.73	3265	20231114	42.73	5340	-12.73	20240920	3530	32.01	20240118	5340	-12.73	20240920	3450	35.07	20231120	0.00	N	365550	1000	2130 억		91839914	N	N	3884	N	00	N
76	20241118	141136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4680	20	2	0.43	715168875	150431	133.18	4695	4810	4680	6050	3265	4660	4754.13	43.10	0	-11393	4796	4727	4681	4612	4566	4705	4590	2131	1390	1000	3540	5	1	213089000	9973	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-12.36	3265	20231114	43.34	5340	-12.36	20240920	3530	32.58	20240118	5340	-12.36	20240920	3450	35.65	20231120	0.00	N	365550	1000	2130 억		91839914	N	N	3884	N	00	N
77	20241118	131127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4700	40	2	0.86	652702455	137104	121.38	4695	4810	4680	6050	3265	4660	4760.64	43.10	0	-5486	4796	4727	4681	4612	4566	4705	4590	2131	1390	1000	3540	5	1	213089000	10015	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-11.99	3265	20231114	43.95	5340	-11.99	20240920	3530	33.14	20240118	5340	-11.99	20240920	3450	36.23	20231120	0.00	N	365550	1000	2130 억		91839914	N	N	3884	N	00	N
78	20241118	121133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4695	35	2	0.75	599659180	125814	111.39	4695	4810	4680	6050	3265	4660	4766.24	43.10	0	-637	4796	4727	4681	4612	4566	4705	4590	2131	1390	1000	3540	5	1	213089000	10005	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-12.08	3265	20231114	43.80	5340	-12.08	20240920	3530	33.00	20240118	5340	-12.08	20240920	3450	36.09	20231120	0.00	N	365550	1000	2130 억		91839914	N	N	3884	N	00	N
79	20241118	111133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4765	105	2	2.25	530248760	111082	98.35	4695	4810	4690	6050	3265	4660	4773.49	43.10	0	6871	4796	4727	4681	4612	4566	4705	4590	2131	1390	1000	3540	5	1	213089000	10154	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-10.77	3265	20231114	45.94	5340	-10.77	20240920	3530	34.99	20240118	5340	-10.77	20240920	3450	38.12	20231120	0.00	N	365550	1000	2130 억		91839914	N	N	3884	N	00	N
80	20241118	101120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4790	130	2	2.79	384398260	80410	71.19	4695	4810	4690	6050	3265	4660	4780.48	43.10	0	17228	4796	4727	4681	4612	4566	4705	4590	2131	1390	1000	3540	5	1	213089000	10207	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-10.30	3265	20231114	46.71	5340	-10.30	20240920	3530	35.69	20240118	5340	-10.30	20240920	3450	38.84	20231120	0.00	N	365550	1000	2130 억		91839914	N	N	3884	N	00	N
81	20241118	091120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4715	55	2	1.18	8706095	1851	1.64	4695	4740	4690	6050	3265	4660	4703.45	43.10	0	736	4796	4727	4681	4612	4566	4705	4590	2131	1390	1000	3540	5	1	213089000	10047	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-11.70	3265	20231114	44.41	5340	-11.70	20240920	3530	33.57	20240118	5340	-11.70	20240920	3450	36.67	20231120	0.00	N	365550	1000	2130 억		91839914	N	N	3884	N	00	N
82	20241115	161209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4660	5	2	0.11	530064210	112943	60.06	4750	4750	4635	6050	3260	4655	4693.20	43.10	0	-20486	4725	4690	4645	4610	4565	4707	4627	2131	1395	1000	3530	5	1	213089000	9930	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-12.73	3265	20231114	42.73	5340	-12.73	20240920	3530	32.01	20240118	5340	-12.73	20240920	3295	41.43	20231115	0.00	N	365550	1000	2130 억		91847899	N	N	3884	N	00	N
83	20241115	151239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4640	-15	5	-0.32	509367680	108495	57.69	4750	4750	4635	6050	3260	4655	4694.85	43.10	0	-20564	4725	4690	4645	4610	4565	4707	4627	2131	1395	1000	3530	5	1	213089000	9887	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-13.11	3265	20231114	42.11	5340	-13.11	20240920	3530	31.44	20240118	5340	-13.11	20240920	3295	40.82	20231115	0.00	N	365550	1000	2130 억		91847899	N	N	21146	N	00	N
84	20241115	141224	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4680	25	2	0.54	444333810	94530	50.26	4750	4750	4635	6050	3260	4655	4700.45	43.10	0	-16328	4725	4690	4645	4610	4565	4707	4627	2131	1395	1000	3530	5	1	213089000	9973	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-12.36	3265	20231114	43.34	5340	-12.36	20240920	3530	32.58	20240118	5340	-12.36	20240920	3295	42.03	20231115	0.00	N	365550	1000	2130 억		91847899	N	N	21146	N	00	N
85	20241115	131222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4685	30	2	0.64	371947610	79078	42.05	4750	4750	4635	6050	3260	4655	4703.55	43.10	0	-12524	4725	4690	4645	4610	4565	4707	4627	2131	1395	1000	3530	5	1	213089000	9983	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-12.27	3265	20231114	43.49	5340	-12.27	20240920	3530	32.72	20240118	5340	-12.27	20240920	3295	42.19	20231115	0.00	N	365550	1000	2130 억		91847899	N	N	21146	N	00	N
86	20241115	121223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4700	45	2	0.97	332791855	70746	37.62	4750	4750	4635	6050	3260	4655	4704.04	43.10	0	-9364	4725	4690	4645	4610	4565	4707	4627	2131	1395	1000	3530	5	1	213089000	10015	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-11.99	3265	20231114	43.95	5340	-11.99	20240920	3530	33.14	20240118	5340	-11.99	20240920	3295	42.64	20231115	0.00	N	365550	1000	2130 억		91847899	N	N	21146	N	00	N
87	20241115	111155	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4725	70	2	1.50	273645470	58177	30.93	4750	4750	4635	6050	3260	4655	4703.67	43.10	0	-5051	4725	4690	4645	4610	4565	4707	4627	2131	1395	1000	3530	5	1	213089000	10068	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-11.52	3265	20231114	44.72	5340	-11.52	20240920	3530	33.85	20240118	5340	-11.52	20240920	3295	43.40	20231115	0.00	N	365550	1000	2130 억		91847899	N	N	21146	N	00	N
88	20241115	101154	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4740	85	2	1.83	205530665	43781	23.28	4750	4750	4635	6050	3260	4655	4694.52	43.10	0	1178	4725	4690	4645	4610	4565	4707	4627	2131	1395	1000	3530	5	1	213089000	10100	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-11.24	3265	20231114	45.18	5340	-11.24	20240920	3530	34.28	20240118	5340	-11.24	20240920	3295	43.85	20231115	0.00	N	365550	1000	2130 억		91847899	N	N	21146	N	00	N
89	20241115	091103	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4650	-5	5	-0.11	64927440	13811	7.34	4750	4750	4635	6050	3260	4655	4701.14	43.10	0	9828	4725	4690	4645	4610	4565	4707	4627	2131	1395	1000	3530	5	1	213089000	9909	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-12.92	3265	20231114	42.42	5340	-12.92	20240920	3530	31.73	20240118	5340	-12.92	20240920	3295	41.12	20231115	0.00	N	365550	1000	2130 억		91847899	N	N	21146	N	00	N
90	20241114	161145	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4625	40	2	0.87	827607425	178615	77.66	4630	4680	4600	5960	3210	4585	4633.47	43.09	0	-59481	4788	4686	4593	4491	4398	4737	4542	2131	1375	1000	3480	5	1	213089000	9855	0.00	0.00	11	0.08	0.00	0.00	5340	20240920	-13.39	3265	20231114	41.65	5340	-13.39	20240920	3530	31.02	20240118	5340	-13.39	20240920	3265	41.65	20231114	0.00	N	365550	1000	2130 억		91811485	N	N	715	N	00	N
91	20241114	151154	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4620	35	2	0.76	702557180	151549	65.89	4630	4680	4600	5960	3210	4585	4635.84	43.09	0	-51730	4788	4686	4593	4491	4398	4737	4542	2131	1375	1000	3480	5	1	213089000	9845	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-13.48	3265	20231114	41.50	5340	-13.48	20240920	3530	30.88	20240118	5340	-13.48	20240920	3265	41.50	20231114	0.00	N	365550	1000	2130 억		91811485	N	N	715	N	00	N
92	20241114	141146	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4635	50	2	1.09	438352150	94437	41.06	4630	4680	4600	5960	3210	4585	4641.74	43.09	0	-44501	4788	4686	4593	4491	4398	4737	4542	2131	1375	1000	3480	5	1	213089000	9877	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-13.20	3265	20231114	41.96	5340	-13.20	20240920	3530	31.30	20240118	5340	-13.20	20240920	3265	41.96	20231114	0.00	N	365550	1000	2130 억		91811485	N	N	715	N	00	N
93	20241114	131147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4635	50	2	1.09	330902600	71231	30.97	4630	4680	4600	5960	3210	4585	4645.49	43.09	0	-31974	4788	4686	4593	4491	4398	4737	4542	2131	1375	1000	3480	5	1	213089000	9877	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-13.20	3265	20231114	41.96	5340	-13.20	20240920	3530	31.30	20240118	5340	-13.20	20240920	3265	41.96	20231114	0.00	N	365550	1000	2130 억		91811485	N	N	715	N	00	N
94	20241114	121143	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4645	60	2	1.31	242878945	52232	22.71	4630	4680	4600	5960	3210	4585	4650.00	43.09	0	-20758	4788	4686	4593	4491	4398	4737	4542	2131	1375	1000	3480	5	1	213089000	9898	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-13.01	3265	20231114	42.27	5340	-13.01	20240920	3530	31.59	20240118	5340	-13.01	20240920	3265	42.27	20231114	0.00	N	365550	1000	2130 억		91811485	N	N	715	N	00	N
95	20241114	111144	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4655	70	2	1.53	100127740	21531	9.36	4630	4680	4600	5960	3210	4585	4650.40	43.09	0	-3531	4788	4686	4593	4491	4398	4737	4542	2131	1375	1000	3480	5	1	213089000	9919	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-12.83	3265	20231114	42.57	5340	-12.83	20240920	3530	31.87	20240118	5340	-12.83	20240920	3265	42.57	20231114	0.00	N	365550	1000	2130 억		91811485	N	N	715	N	00	N
96	20241114	101203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4610	25	2	0.55	8295810	1798	0.78	4630	4630	4600	5960	3210	4585	4613.91	43.09	0	223	4788	4686	4593	4491	4398	4737	4542	2131	1375	1000	3480	5	1	213089000	9823	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-13.67	3265	20231114	41.19	5340	-13.67	20240920	3530	30.59	20240118	5340	-13.67	20240920	3265	41.19	20231114	0.00	N	365550	1000	2130 억		91811485	N	N	715	N	00	N
97	20241114	091137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4585	0	3	0.00	0	0	0.00	0	0	0	5960	3210	4585	0.00	43.09	0	0	4788	4686	4593	4491	4398	4737	4542	2131	1375	1000	3480	5	1	213089000	9770	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-14.14	3265	20231114	40.43	5340	-14.14	20240920	3530	29.89	20240118	5340	-14.14	20240920	3265	40.43	20231114	0.00	N	365550	1000	2130 억		91811485	N	N	715	N	00	N
98	20241112	161103	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4580	-60	5	-1.29	1099451450	240405	89.03	4555	4635	4520	6030	3250	4640	4573.33	43.07	0	20824	4856	4747	4641	4532	4426	4695	4480	2131	1390	1000	3520	5	1	213089000	9759	0.00	0.00	11	0.11	0.00	0.00	5340	20240920	-14.23	3180	20231103	44.03	5340	-14.23	20240920	3530	29.75	20240118	5340	-14.23	20240920	3265	40.28	20231114	0.00	N	365550	1000	2130 억		91771824	N	N	42876	N	00	N
99	20241112	151117	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4580	-60	5	-1.29	1075761255	235233	87.11	4555	4635	4520	6030	3250	4640	4573.17	43.07	0	21457	4856	4747	4641	4532	4426	4695	4480	2131	1390	1000	3520	5	1	213089000	9759	0.00	0.00	11	0.11	0.00	0.00	5340	20240920	-14.23	3180	20231103	44.03	5340	-14.23	20240920	3530	29.75	20240118	5340	-14.23	20240920	3265	40.28	20231114	0.00	N	365550	1000	2130 억		91771824	N	N	47350	N	00	N
100	20241112	141119	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4590	-50	5	-1.08	814955350	178229	66.00	4555	4635	4520	6030	3250	4640	4572.52	43.07	0	20278	4856	4747	4641	4532	4426	4695	4480	2131	1390	1000	3520	5	1	213089000	9781	0.00	0.00	11	0.08	0.00	0.00	5340	20240920	-14.04	3180	20231103	44.34	5340	-14.04	20240920	3530	30.03	20240118	5340	-14.04	20240920	3265	40.58	20231114	0.00	N	365550	1000	2130 억		91771824	N	N	47350	N	00	N
101	20241112	131126	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4575	-65	5	-1.40	705382670	154327	57.15	4555	4635	4520	6030	3250	4640	4570.70	43.07	0	9301	4856	4747	4641	4532	4426	4695	4480	2131	1390	1000	3520	5	1	213089000	9749	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-14.33	3180	20231103	43.87	5340	-14.33	20240920	3530	29.60	20240118	5340	-14.33	20240920	3265	40.12	20231114	0.00	N	365550	1000	2130 억		91771824	N	N	47350	N	00	N
102	20241112	121116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4595	-45	5	-0.97	612696535	134122	49.67	4555	4635	4520	6030	3250	4640	4568.20	43.07	0	6961	4856	4747	4641	4532	4426	4695	4480	2131	1390	1000	3520	5	1	213089000	9791	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-13.95	3180	20231103	44.50	5340	-13.95	20240920	3530	30.17	20240118	5340	-13.95	20240920	3265	40.74	20231114	0.00	N	365550	1000	2130 억		91771824	N	N	47350	N	00	N
103	20241112	111111	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4605	-35	5	-0.75	521460725	114252	42.31	4555	4635	4520	6030	3250	4640	4564.13	43.07	0	2434	4856	4747	4641	4532	4426	4695	4480	2131	1390	1000	3520	5	1	213089000	9813	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-13.76	3180	20231103	44.81	5340	-13.76	20240920	3530	30.45	20240118	5340	-13.76	20240920	3265	41.04	20231114	0.00	N	365550	1000	2130 억		91771824	N	N	47350	N	00	N
104	20241112	101110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4565	-75	5	-1.62	407482280	89487	33.14	4555	4635	4520	6030	3250	4640	4553.54	43.07	0	4064	4856	4747	4641	4532	4426	4695	4480	2131	1390	1000	3520	5	1	213089000	9728	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-14.51	3180	20231103	43.55	5340	-14.51	20240920	3530	29.32	20240118	5340	-14.51	20240920	3265	39.82	20231114	0.00	N	365550	1000	2130 억		91771824	N	N	47350	N	00	N
105	20241112	091110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4580	-60	5	-1.29	31965660	6955	2.58	4555	4635	4550	6030	3250	4640	4596.07	43.07	0	1637	4856	4747	4641	4532	4426	4695	4480	2131	1390	1000	3520	5	1	213089000	9759	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-14.23	3180	20231103	44.03	5340	-14.23	20240920	3530	29.75	20240118	5340	-14.23	20240920	3265	40.28	20231114	0.00	N	365550	1000	2130 억		91771824	N	N	47350	N	00	N
106	20241111	161059	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4640	-65	5	-1.38	1242893460	269460	108.18	4705	4750	4535	6110	3295	4705	4612.53	43.06	0	-38346	4835	4770	4715	4650	4595	4742	4622	2131	1405	1000	3570	5	1	213089000	9887	0.00	0.00	11	0.13	0.00	0.00	5340	20240920	-13.11	3165	20231102	46.60	5340	-13.11	20240920	3530	31.44	20240118	5340	-13.11	20240920	3265	42.11	20231114	0.00	N	365550	1000	2130 억		91760658	N	N	46772	N	00	N
107	20241111	151133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4640	-65	5	-1.38	1214370225	263319	105.71	4705	4750	4535	6110	3295	4705	4611.78	43.06	0	-38323	4835	4770	4715	4650	4595	4742	4622	2131	1405	1000	3570	5	1	213089000	9887	0.00	0.00	11	0.12	0.00	0.00	5340	20240920	-13.11	3165	20231102	46.60	5340	-13.11	20240920	3530	31.44	20240118	5340	-13.11	20240920	3265	42.11	20231114	0.00	N	365550	1000	2130 억		91760658	N	N	496	N	00	N
108	20241111	141118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4645	-60	5	-1.28	1067454125	231672	93.01	4705	4750	4535	6110	3295	4705	4607.61	43.06	0	-31687	4835	4770	4715	4650	4595	4742	4622	2131	1405	1000	3570	5	1	213089000	9898	0.00	0.00	11	0.11	0.00	0.00	5340	20240920	-13.01	3165	20231102	46.76	5340	-13.01	20240920	3530	31.59	20240118	5340	-13.01	20240920	3265	42.27	20231114	0.00	N	365550	1000	2130 억		91760658	N	N	496	N	00	N
109	20241111	131117	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4590	-115	5	-2.44	806134325	175279	70.37	4705	4750	4535	6110	3295	4705	4599.15	43.06	0	-16659	4835	4770	4715	4650	4595	4742	4622	2131	1405	1000	3570	5	1	213089000	9781	0.00	0.00	11	0.08	0.00	0.00	5340	20240920	-14.04	3165	20231102	45.02	5340	-14.04	20240920	3530	30.03	20240118	5340	-14.04	20240920	3265	40.58	20231114	0.00	N	365550	1000	2130 억		91760658	N	N	496	N	00	N
110	20241111	121110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4605	-100	5	-2.13	607449770	132083	53.03	4705	4750	4535	6110	3295	4705	4599.00	43.06	0	-10222	4835	4770	4715	4650	4595	4742	4622	2131	1405	1000	3570	5	1	213089000	9813	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-13.76	3165	20231102	45.50	5340	-13.76	20240920	3530	30.45	20240118	5340	-13.76	20240920	3265	41.04	20231114	0.00	N	365550	1000	2130 억		91760658	N	N	496	N	00	N
111	20241111	111108	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4640	-65	5	-1.38	489528375	106609	42.80	4705	4750	4535	6110	3295	4705	4591.81	43.06	0	-971	4835	4770	4715	4650	4595	4742	4622	2131	1405	1000	3570	5	1	213089000	9887	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-13.11	3165	20231102	46.60	5340	-13.11	20240920	3530	31.44	20240118	5340	-13.11	20240920	3265	42.11	20231114	0.00	N	365550	1000	2130 억		91760658	N	N	496	N	00	N
112	20241111	101102	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4550	-155	5	-3.29	204824090	44528	17.88	4705	4750	4545	6110	3295	4705	4599.89	43.06	0	-10445	4835	4770	4715	4650	4595	4742	4622	2131	1405	1000	3570	5	1	213089000	9696	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-14.79	3165	20231102	43.76	5340	-14.79	20240920	3530	28.90	20240118	5340	-14.79	20240920	3265	39.36	20231114	0.00	N	365550	1000	2130 억		91760658	N	N	496	N	00	N
113	20241111	091058	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4720	15	2	0.32	7061130	1501	0.60	4705	4750	4700	6110	3295	4705	4704.28	43.06	0	-602	4835	4770	4715	4650	4595	4742	4622	2131	1405	1000	3570	5	1	213089000	10058	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-11.61	3165	20231102	49.13	5340	-11.61	20240920	3530	33.71	20240118	5340	-11.61	20240920	3265	44.56	20231114	0.00	N	365550	1000	2130 억		91760658	N	N	496	N	00	N
114	20241108	161053	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4705	-45	5	-0.95	1171880625	248911	112.94	4750	4780	4660	6170	3325	4750	4708.03	43.05	0	-46342	4846	4797	4711	4662	4576	4817	4682	2131	1420	1000	3610	5	1	213089000	10026	0.00	0.00	11	0.12	0.00	0.00	5340	20240920	-11.89	3165	20231102	48.66	5340	-11.89	20240920	3530	33.29	20240118	5340	-11.89	20240920	3265	44.10	20231114	0.00	N	365550	1000	2130 억		91736821	N	N	456	N	00	N
115	20241108	151103	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4670	-80	5	-1.68	1127508895	239434	108.64	4750	4780	4660	6170	3325	4750	4709.06	43.05	0	-45236	4846	4797	4711	4662	4576	4817	4682	2131	1420	1000	3610	5	1	213089000	9951	0.00	0.00	11	0.11	0.00	0.00	5340	20240920	-12.55	3165	20231102	47.55	5340	-12.55	20240920	3530	32.29	20240118	5340	-12.55	20240920	3265	43.03	20231114	0.00	N	365550	1000	2130 억		91736821	N	N	14855	N	00	N
116	20241108	141100	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4700	-50	5	-1.05	886904885	188012	85.31	4750	4780	4675	6170	3325	4750	4717.28	43.05	0	-41658	4846	4797	4711	4662	4576	4817	4682	2131	1420	1000	3610	5	1	213089000	10015	0.00	0.00	11	0.09	0.00	0.00	5340	20240920	-11.99	3165	20231102	48.50	5340	-11.99	20240920	3530	33.14	20240118	5340	-11.99	20240920	3265	43.95	20231114	0.00	N	365550	1000	2130 억		91736821	N	N	14855	N	00	N
117	20241108	131102	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4750	0	3	0.00	677798385	143738	65.22	4750	4780	4675	6170	3325	4750	4715.51	43.05	0	-36304	4846	4797	4711	4662	4576	4817	4682	2131	1420	1000	3610	5	1	213089000	10122	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-11.05	3165	20231102	50.08	5340	-11.05	20240920	3530	34.56	20240118	5340	-11.05	20240920	3265	45.48	20231114	0.00	N	365550	1000	2130 억		91736821	N	N	14855	N	00	N
118	20241108	121102	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4720	-30	5	-0.63	531540035	112790	51.18	4750	4780	4675	6170	3325	4750	4712.65	43.05	0	-26910	4846	4797	4711	4662	4576	4817	4682	2131	1420	1000	3610	5	1	213089000	10058	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-11.61	3165	20231102	49.13	5340	-11.61	20240920	3530	33.71	20240118	5340	-11.61	20240920	3265	44.56	20231114	0.00	N	365550	1000	2130 억		91736821	N	N	14855	N	00	N
119	20241108	111101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4710	-40	5	-0.84	366307180	77804	35.30	4750	4780	4675	6170	3325	4750	4708.08	43.05	0	-17692	4846	4797	4711	4662	4576	4817	4682	2131	1420	1000	3610	5	1	213089000	10036	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-11.80	3165	20231102	48.82	5340	-11.80	20240920	3530	33.43	20240118	5340	-11.80	20240920	3265	44.26	20231114	0.00	N	365550	1000	2130 억		91736821	N	N	14855	N	00	N
120	20241108	101110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4685	-65	5	-1.37	171749055	36469	16.55	4750	4780	4675	6170	3325	4750	4709.45	43.05	0	-12697	4846	4797	4711	4662	4576	4817	4682	2131	1420	1000	3610	5	1	213089000	9983	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-12.27	3165	20231102	48.03	5340	-12.27	20240920	3530	32.72	20240118	5340	-12.27	20240920	3265	43.49	20231114	0.00	N	365550	1000	2130 억		91736821	N	N	14855	N	00	N
121	20241108	091056	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4760	10	2	0.21	14899390	3131	1.42	4750	4780	4745	6170	3325	4750	4758.67	43.05	0	644	4846	4797	4711	4662	4576	4817	4682	2131	1420	1000	3610	5	1	213089000	10143	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-10.86	3165	20231102	50.39	5340	-10.86	20240920	3530	34.84	20240118	5340	-10.86	20240920	3265	45.79	20231114	0.00	N	365550	1000	2130 억		91736821	N	N	14855	N	00	N
122	20241107	161053	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4750	-25	5	-0.52	1026854495	219323	73.49	4750	4760	4625	6200	3345	4775	4681.92	43.05	0	344	4945	4860	4730	4645	4515	4795	4580	2131	1425	1000	3620	5	1	213089000	10122	0.00	0.00	11	0.10	0.00	0.00	5340	20240920	-11.05	3165	20231102	50.08	5340	-11.05	20240920	3530	34.56	20240118	5340	-11.05	20240920	3265	45.48	20231114	0.00	N	365550	1000	2130 억		91728360	N	N	14855	N	00	N
123	20241107	151059	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4700	-75	5	-1.57	937890415	200479	67.18	4750	4760	4625	6200	3345	4775	4678.25	43.05	0	-2965	4945	4860	4730	4645	4515	4795	4580	2131	1425	1000	3620	5	1	213089000	10015	0.00	0.00	11	0.09	0.00	0.00	5340	20240920	-11.99	3165	20231102	48.50	5340	-11.99	20240920	3530	33.14	20240118	5340	-11.99	20240920	3265	43.95	20231114	0.00	N	365550	1000	2130 억		91728360	N	N	14429	N	00	N
124	20241107	141103	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4660	-115	5	-2.41	634193830	135841	45.52	4750	4760	4625	6200	3345	4775	4668.65	43.05	0	1460	4945	4860	4730	4645	4515	4795	4580	2131	1425	1000	3620	5	1	213089000	9930	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-12.73	3165	20231102	47.24	5340	-12.73	20240920	3530	32.01	20240118	5340	-12.73	20240920	3265	42.73	20231114	0.00	N	365550	1000	2130 억		91728360	N	N	14429	N	00	N
125	20241107	131103	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4670	-105	5	-2.20	520126755	111367	37.32	4750	4760	4625	6200	3345	4775	4670.38	43.05	0	2549	4945	4860	4730	4645	4515	4795	4580	2131	1425	1000	3620	5	1	213089000	9951	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-12.55	3165	20231102	47.55	5340	-12.55	20240920	3530	32.29	20240118	5340	-12.55	20240920	3265	43.03	20231114	0.00	N	365550	1000	2130 억		91728360	N	N	14429	N	00	N
126	20241107	121056	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4630	-145	5	-3.04	443715230	94933	31.81	4750	4760	4625	6200	3345	4775	4673.98	43.05	0	3564	4945	4860	4730	4645	4515	4795	4580	2131	1425	1000	3620	5	1	213089000	9866	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-13.30	3165	20231102	46.29	5340	-13.30	20240920	3530	31.16	20240118	5340	-13.30	20240920	3265	41.81	20231114	0.00	N	365550	1000	2130 억		91728360	N	N	14429	N	00	N
127	20241107	111053	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4655	-120	5	-2.51	360078305	76912	25.77	4750	4760	4650	6200	3345	4775	4681.69	43.05	0	3776	4945	4860	4730	4645	4515	4795	4580	2131	1425	1000	3620	5	1	213089000	9919	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-12.83	3165	20231102	47.08	5340	-12.83	20240920	3530	31.87	20240118	5340	-12.83	20240920	3265	42.57	20231114	0.00	N	365550	1000	2130 억		91728360	N	N	14429	N	00	N
128	20241107	101054	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4660	-115	5	-2.41	286410760	61100	20.47	4750	4760	4650	6200	3345	4775	4687.57	43.05	0	5733	4945	4860	4730	4645	4515	4795	4580	2131	1425	1000	3620	5	1	213089000	9930	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-12.73	3165	20231102	47.24	5340	-12.73	20240920	3530	32.01	20240118	5340	-12.73	20240920	3265	42.73	20231114	0.00	N	365550	1000	2130 억		91728360	N	N	14429	N	00	N
129	20241107	091058	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4755	-20	5	-0.42	4075925	858	0.29	4750	4760	4750	6200	3345	4775	4750.50	43.05	0	-191	4945	4860	4730	4645	4515	4795	4580	2131	1425	1000	3620	5	1	213089000	10132	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-10.96	3165	20231102	50.24	5340	-10.96	20240920	3530	34.70	20240118	5340	-10.96	20240920	3265	45.64	20231114	0.00	N	365550	1000	2130 억		91728360	N	N	14429	N	00	N
130	20241106	161107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4775	-40	5	-0.83	1405455955	298326	255.53	4815	4815	4600	6250	3375	4815	4711.14	43.06	0	-27668	4911	4862	4826	4777	4741	4845	4760	2131	1435	1000	3650	5	1	213089000	10175	0.00	0.00	11	0.14	0.00	0.00	5340	20240920	-10.58	3165	20231102	50.87	5340	-10.58	20240920	3530	35.27	20240118	5340	-10.58	20240920	3265	46.25	20231114	0.00	N	365550	1000	2130 억		91756865	N	N	14429	N	00	N
131	20241106	151138	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4715	-100	5	-2.08	1212256545	257657	220.70	4815	4815	4600	6250	3375	4815	4704.92	43.06	0	-16271	4911	4862	4826	4777	4741	4845	4760	2131	1435	1000	3650	5	1	213089000	10047	0.00	0.00	11	0.12	0.00	0.00	5340	20240920	-11.70	3165	20231102	48.97	5340	-11.70	20240920	3530	33.57	20240118	5340	-11.70	20240920	3265	44.41	20231114	0.00	N	365550	1000	2130 억		91756865	N	N	3560	N	00	N
132	20241106	141127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4645	-170	5	-3.53	943834515	200268	171.54	4815	4815	4600	6250	3375	4815	4712.86	43.06	0	-12842	4911	4862	4826	4777	4741	4845	4760	2131	1435	1000	3650	5	1	213089000	9898	0.00	0.00	11	0.09	0.00	0.00	5340	20240920	-13.01	3165	20231102	46.76	5340	-13.01	20240920	3530	31.59	20240118	5340	-13.01	20240920	3265	42.27	20231114	0.00	N	365550	1000	2130 억		91756865	N	N	3560	N	00	N
133	20241106	131137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4650	-165	5	-3.43	641650575	134987	115.62	4815	4815	4650	6250	3375	4815	4753.42	43.06	0	-16277	4911	4862	4826	4777	4741	4845	4760	2131	1435	1000	3650	5	1	213089000	9909	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-12.92	3165	20231102	46.92	5340	-12.92	20240920	3530	31.73	20240118	5340	-12.92	20240920	3265	42.42	20231114	0.00	N	365550	1000	2130 억		91756865	N	N	3560	N	00	N
134	20241106	121104	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4765	-50	5	-1.04	311797640	65219	55.86	4815	4815	4760	6250	3375	4815	4780.78	43.06	0	-8559	4911	4862	4826	4777	4741	4845	4760	2131	1435	1000	3650	5	1	213089000	10154	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-10.77	3165	20231102	50.55	5340	-10.77	20240920	3530	34.99	20240118	5340	-10.77	20240920	3265	45.94	20231114	0.00	N	365550	1000	2130 억		91756865	N	N	3560	N	00	N
135	20241106	111109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4770	-45	5	-0.93	260873690	54537	46.71	4815	4815	4760	6250	3375	4815	4783.43	43.06	0	-7556	4911	4862	4826	4777	4741	4845	4760	2131	1435	1000	3650	5	1	213089000	10164	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-10.67	3165	20231102	50.71	5340	-10.67	20240920	3530	35.13	20240118	5340	-10.67	20240920	3265	46.09	20231114	0.00	N	365550	1000	2130 억		91756865	N	N	3560	N	00	N
136	20241106	101113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4795	-20	5	-0.42	141244420	29515	25.28	4815	4815	4760	6250	3375	4815	4785.51	43.06	0	1224	4911	4862	4826	4777	4741	4845	4760	2131	1435	1000	3650	5	1	213089000	10218	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-10.21	3165	20231102	51.50	5340	-10.21	20240920	3530	35.84	20240118	5340	-10.21	20240920	3265	46.86	20231114	0.00	N	365550	1000	2130 억		91756865	N	N	3560	N	00	N
137	20241106	091107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4780	-35	5	-0.73	16288315	3406	2.92	4815	4815	4775	6250	3375	4815	4782.24	43.06	0	-1298	4911	4862	4826	4777	4741	4845	4760	2131	1435	1000	3650	5	1	213089000	10186	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-10.49	3165	20231102	51.03	5340	-10.49	20240920	3530	35.41	20240118	5340	-10.49	20240920	3265	46.40	20231114	0.00	N	365550	1000	2130 억		91756865	N	N	3560	N	00	N
138	20241105	161034	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4815	-45	5	-0.93	563884480	116747	100.28	4860	4875	4790	6310	3405	4860	4829.97	43.07	0	-22171	5033	4946	4893	4806	4753	4920	4780	2131	1450	1000	3690	5	1	213089000	10260	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-9.83	3165	20231102	52.13	5340	-9.83	20240920	3530	36.40	20240118	5340	-9.83	20240920	3265	47.47	20231114	0.00	N	365550	1000	2130 억		91776441	N	N	3560	N	00	N
139	20241105	151057	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4810	-50	5	-1.03	546537365	113136	97.18	4860	4875	4800	6310	3405	4860	4830.80	43.07	0	-22415	5033	4946	4893	4806	4753	4920	4780	2131	1450	1000	3690	5	1	213089000	10250	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-9.93	3165	20231102	51.97	5340	-9.93	20240920	3530	36.26	20240118	5340	-9.93	20240920	3265	47.32	20231114	0.00	N	365550	1000	2130 억		91776441	N	N	2545	N	00	N
140	20241105	141051	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4805	-55	5	-1.13	465583135	96296	82.71	4860	4875	4800	6310	3405	4860	4834.92	43.07	0	-21440	5033	4946	4893	4806	4753	4920	4780	2131	1450	1000	3690	5	1	213089000	10239	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-10.02	3165	20231102	51.82	5340	-10.02	20240920	3530	36.12	20240118	5340	-10.02	20240920	3265	47.17	20231114	0.00	N	365550	1000	2130 억		91776441	N	N	2545	N	00	N
141	20241105	131059	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4820	-40	5	-0.82	347871175	71840	61.70	4860	4875	4815	6310	3405	4860	4842.30	43.07	0	-20767	5033	4946	4893	4806	4753	4920	4780	2131	1450	1000	3690	5	1	213089000	10271	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-9.74	3165	20231102	52.29	5340	-9.74	20240920	3530	36.54	20240118	5340	-9.74	20240920	3265	47.63	20231114	0.00	N	365550	1000	2130 억		91776441	N	N	2545	N	00	N
142	20241105	121048	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4815	-45	5	-0.93	303639245	62658	53.82	4860	4875	4815	6310	3405	4860	4845.98	43.07	0	-18968	5033	4946	4893	4806	4753	4920	4780	2131	1450	1000	3690	5	1	213089000	10260	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-9.83	3165	20231102	52.13	5340	-9.83	20240920	3530	36.40	20240118	5340	-9.83	20240920	3265	47.47	20231114	0.00	N	365550	1000	2130 억		91776441	N	N	2545	N	00	N
143	20241105	111034	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4840	-20	5	-0.41	223558285	46075	39.57	4860	4875	4830	6310	3405	4860	4852.05	43.07	0	-16539	5033	4946	4893	4806	4753	4920	4780	2131	1450	1000	3690	5	1	213089000	10314	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-9.36	3165	20231102	52.92	5340	-9.36	20240920	3530	37.11	20240118	5340	-9.36	20240920	3265	48.24	20231114	0.00	N	365550	1000	2130 억		91776441	N	N	2545	N	00	N
144	20241105	101045	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4860	0	3	0.00	71718030	14791	12.70	4860	4875	4830	6310	3405	4860	4848.76	43.07	0	-5205	5033	4946	4893	4806	4753	4920	4780	2131	1450	1000	3690	5	1	213089000	10356	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-8.99	3165	20231102	53.55	5340	-8.99	20240920	3530	37.68	20240118	5340	-8.99	20240920	3265	48.85	20231114	0.00	N	365550	1000	2130 억		91776441	N	N	2545	N	00	N
145	20241105	091040	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4840	-20	5	-0.41	14340870	2955	2.54	4860	4875	4840	6310	3405	4860	4853.09	43.07	0	-1580	5033	4946	4893	4806	4753	4920	4780	2131	1450	1000	3690	5	1	213089000	10314	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-9.36	3165	20231102	52.92	5340	-9.36	20240920	3530	37.11	20240118	5340	-9.36	20240920	3265	48.24	20231114	0.00	N	365550	1000	2130 억		91776441	N	N	2545	N	00	N
146	20241104	161033	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4860	-110	5	-2.21	566012090	116422	102.41	4980	4980	4840	6460	3480	4970	4861.73	43.09	0	-47271	5030	5000	4965	4935	4900	5015	4950	2131	1490	1000	3770	5	1	213089000	10356	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-8.99	3165	20231102	53.55	5340	-8.99	20240920	3530	37.68	20240118	5340	-8.99	20240920	3265	48.85	20231114	0.00	N	365550	1000	2130 억		91812728	N	N	2545	N	00	N
147	20241104	151052	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4850	-120	5	-2.41	510463620	104965	92.34	4980	4980	4845	6460	3480	4970	4863.18	43.09	0	-44675	5030	5000	4965	4935	4900	5015	4950	2131	1490	1000	3770	5	1	213089000	10335	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-9.18	3165	20231102	53.24	5340	-9.18	20240920	3530	37.39	20240118	5340	-9.18	20240920	3265	48.55	20231114	0.00	N	365550	1000	2130 억		91812728	N	N	9	N	00	N
148	20241104	141035	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4850	-120	5	-2.41	439585440	90357	79.49	4980	4980	4845	6460	3480	4970	4864.98	43.09	0	-38510	5030	5000	4965	4935	4900	5015	4950	2131	1490	1000	3770	5	1	213089000	10335	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-9.18	3165	20231102	53.24	5340	-9.18	20240920	3530	37.39	20240118	5340	-9.18	20240920	3265	48.55	20231114	0.00	N	365550	1000	2130 억		91812728	N	N	9	N	00	N
149	20241104	130959	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4855	-115	5	-2.31	358715605	73693	64.83	4980	4980	4845	6460	3480	4970	4867.70	43.09	0	-32382	5030	5000	4965	4935	4900	5015	4950	2131	1490	1000	3770	5	1	213089000	10345	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-9.08	3165	20231102	53.40	5340	-9.08	20240920	3530	37.54	20240118	5340	-9.08	20240920	3265	48.70	20231114	0.00	N	365550	1000	2130 억		91812728	N	N	9	N	00	N
150	20241104	121018	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4850	-120	5	-2.41	288034470	59136	52.02	4980	4980	4850	6460	3480	4970	4870.71	43.09	0	-27422	5030	5000	4965	4935	4900	5015	4950	2131	1490	1000	3770	5	1	213089000	10335	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-9.18	3165	20231102	53.24	5340	-9.18	20240920	3530	37.39	20240118	5340	-9.18	20240920	3265	48.55	20231114	0.00	N	365550	1000	2130 억		91812728	N	N	9	N	00	N
151	20241104	111012	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4880	-90	5	-1.81	177344545	36351	31.98	4980	4980	4855	6460	3480	4970	4878.67	43.09	0	-13696	5030	5000	4965	4935	4900	5015	4950	2131	1490	1000	3770	5	1	213089000	10399	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-8.61	3165	20231102	54.19	5340	-8.61	20240920	3530	38.24	20240118	5340	-8.61	20240920	3265	49.46	20231114	0.00	N	365550	1000	2130 억		91812728	N	N	9	N	00	N
152	20241104	101001	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4875	-95	5	-1.91	100235675	20542	18.07	4980	4980	4855	6460	3480	4970	4879.55	43.09	0	-7619	5030	5000	4965	4935	4900	5015	4950	2131	1490	1000	3770	5	1	213089000	10388	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-8.71	3165	20231102	54.03	5340	-8.71	20240920	3530	38.10	20240118	5340	-8.71	20240920	3265	49.31	20231114	0.00	N	365550	1000	2130 억		91812728	N	N	9	N	00	N
153	20241104	091021	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4925	-45	5	-0.91	2601080	526	0.46	4980	4980	4900	6460	3480	4970	4945.02	43.09	0	-303	5030	5000	4965	4935	4900	5015	4950	2131	1490	1000	3770	5	1	213089000	10495	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-7.77	3165	20231102	55.61	5340	-7.77	20240920	3530	39.52	20240118	5340	-7.77	20240920	3265	50.84	20231114	0.00	N	365550	1000	2130 억		91812728	N	N	9	N	00	N
154	20241101	160941	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4970	-20	5	-0.40	564248810	113677	51.04	4950	4995	4930	6480	3495	4990	4963.61	43.08	0	3017	5116	5052	4966	4902	4816	5085	4935	2131	1490	1000	3790	5	1	213089000	10591	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-6.93	3165	20231102	57.03	5340	-6.93	20240920	3530	40.79	20240118	5340	-6.93	20240920	3165	57.03	20231102	0.00	N	365550	1000	2130 억		91794652	N	N	9	N	00	N
155	20241101	151000	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4945	-45	5	-0.90	518138370	104384	46.87	4950	4995	4930	6480	3495	4990	4963.77	43.08	0	10519	5116	5052	4966	4902	4816	5085	4935	2131	1490	1000	3790	5	1	213089000	10537	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-7.40	3165	20231102	56.24	5340	-7.40	20240920	3530	40.08	20240118	5340	-7.40	20240920	3165	56.24	20231102	0.00	N	365550	1000	2130 억		91794652	N	N	616	N	00	N
156	20241101	140917	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4970	-20	5	-0.40	452492395	91142	40.92	4950	4995	4930	6480	3495	4990	4964.70	43.08	0	19502	5116	5052	4966	4902	4816	5085	4935	2131	1490	1000	3790	5	1	213089000	10591	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-6.93	3165	20231102	57.03	5340	-6.93	20240920	3530	40.79	20240118	5340	-6.93	20240920	3165	57.03	20231102	0.00	N	365550	1000	2130 억		91794652	N	N	616	N	00	N
157	20241101	131136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4985	-5	5	-0.10	331030340	66700	29.95	4950	4995	4930	6480	3495	4990	4962.97	43.08	0	10528	5116	5052	4966	4902	4816	5085	4935	2131	1490	1000	3790	5	1	213089000	10622	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-6.65	3165	20231102	57.50	5340	-6.65	20240920	3530	41.22	20240118	5340	-6.65	20240920	3165	57.50	20231102	0.00	N	365550	1000	2130 억		91794652	N	N	616	N	00	N
158	20241101	121136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4950	-40	5	-0.80	142106075	28694	12.88	4950	4990	4930	6480	3495	4990	4952.47	43.08	0	-12895	5116	5052	4966	4902	4816	5085	4935	2131	1490	1000	3790	5	1	213089000	10548	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-7.30	3165	20231102	56.40	5340	-7.30	20240920	3530	40.23	20240118	5340	-7.30	20240920	3165	56.40	20231102	0.00	N	365550	1000	2130 억		91794652	N	N	616	N	00	N
159	20241101	111132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4955	-35	5	-0.70	90981605	18369	8.25	4950	4990	4930	6480	3495	4990	4953.00	43.08	0	-8027	5116	5052	4966	4902	4816	5085	4935	2131	1490	1000	3790	5	1	213089000	10559	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-7.21	3165	20231102	56.56	5340	-7.21	20240920	3530	40.37	20240118	5340	-7.21	20240920	3165	56.56	20231102	0.00	N	365550	1000	2130 억		91794652	N	N	616	N	00	N
160	20241101	101134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4960	-30	5	-0.60	37234145	7516	3.37	4950	4990	4940	6480	3495	4990	4953.98	43.08	0	-1735	5116	5052	4966	4902	4816	5085	4935	2131	1490	1000	3790	5	1	213089000	10569	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-7.12	3165	20231102	56.71	5340	-7.12	20240920	3530	40.51	20240118	5340	-7.12	20240920	3165	56.71	20231102	0.00	N	365550	1000	2130 억		91794652	N	N	616	N	00	N
161	20241101	091130	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4975	-15	5	-0.30	2911000	587	0.26	4950	4990	4940	6480	3495	4990	4959.11	43.08	0	-96	5116	5052	4966	4902	4816	5085	4935	2131	1490	1000	3790	5	1	213089000	10601	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-6.84	3165	20231102	57.19	5340	-6.84	20240920	3530	40.93	20240118	5340	-6.84	20240920	3165	57.19	20231102	0.00	N	365550	1000	2130 억		91794652	N	N	616	N	00	N