KissMeData/365550/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161303	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4255	-190	5	-4.27	1514150410	352454	350.79	4375	4450	4240	5770	3115	4445	4296.04	43.14	-170368	-140058	4535	4490	4455	4410	4375	4472	4392	2131	1325	1000	3370	5	1	213089000	9067	0.00	0.00	11	0.17	0.00	0.00	5340	20240920	-20.32	3530	20240118	20.54	5340	-20.32	20240920	3530	20.54	20240118	5340	-20.32	20240920	3530	20.54	20240118	0.00	N	365550	1000	2130 억		91918492	N	N	524	N	00	N
3	20241231	151247	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4255	-190	5	-4.27	1514150410	352454	350.79	4375	4450	4240	5770	3115	4445	4296.04	43.14	-170368	-140058	4535	4490	4455	4410	4375	4472	4392	2131	1325	1000	3370	5	1	213089000	9067	0.00	0.00	11	0.17	0.00	0.00	5340	20240920	-20.32	3530	20240118	20.54	5340	-20.32	20240920	3530	20.54	20240118	5340	-20.32	20240920	3530	20.54	20240118	0.00	N	365550	1000	2130 억		91918492	N	N	524	N	00	N
4	20241231	141302	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4255	-190	5	-4.27	1514150410	352454	350.79	4375	4450	4240	5770	3115	4445	4296.04	43.14	-170368	-140058	4535	4490	4455	4410	4375	4472	4392	2131	1325	1000	3370	5	1	213089000	9067	0.00	0.00	11	0.17	0.00	0.00	5340	20240920	-20.32	3530	20240118	20.54	5340	-20.32	20240920	3530	20.54	20240118	5340	-20.32	20240920	3530	20.54	20240118	0.00	N	365550	1000	2130 억		91918492	N	N	524	N	00	N
5	20241231	131303	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4255	-190	5	-4.27	1514150410	352454	350.79	4375	4450	4240	5770	3115	4445	4296.04	43.14	-170368	-140058	4535	4490	4455	4410	4375	4472	4392	2131	1325	1000	3370	5	1	213089000	9067	0.00	0.00	11	0.17	0.00	0.00	5340	20240920	-20.32	3530	20240118	20.54	5340	-20.32	20240920	3530	20.54	20240118	5340	-20.32	20240920	3530	20.54	20240118	0.00	N	365550	1000	2130 억		91918492	N	N	524	N	00	N
6	20241231	121302	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4255	-190	5	-4.27	1514150410	352454	350.79	4375	4450	4240	5770	3115	4445	4296.04	43.14	-170368	-140058	4535	4490	4455	4410	4375	4472	4392	2131	1325	1000	3370	5	1	213089000	9067	0.00	0.00	11	0.17	0.00	0.00	5340	20240920	-20.32	3530	20240118	20.54	5340	-20.32	20240920	3530	20.54	20240118	5340	-20.32	20240920	3530	20.54	20240118	0.00	N	365550	1000	2130 억		91918492	N	N	524	N	00	N
7	20241231	111301	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4255	-190	5	-4.27	1514150410	352454	350.79	4375	4450	4240	5770	3115	4445	4296.04	43.14	-170368	-140058	4535	4490	4455	4410	4375	4472	4392	2131	1325	1000	3370	5	1	213089000	9067	0.00	0.00	11	0.17	0.00	0.00	5340	20240920	-20.32	3530	20240118	20.54	5340	-20.32	20240920	3530	20.54	20240118	5340	-20.32	20240920	3530	20.54	20240118	0.00	N	365550	1000	2130 억		91918492	N	N	524	N	00	N
8	20241231	101254	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4255	-190	5	-4.27	1514150410	352454	350.79	4375	4450	4240	5770	3115	4445	4296.04	43.14	-170368	-140058	4535	4490	4455	4410	4375	4472	4392	2131	1325	1000	3370	5	1	213089000	9067	0.00	0.00	11	0.17	0.00	0.00	5340	20240920	-20.32	3530	20240118	20.54	5340	-20.32	20240920	3530	20.54	20240118	5340	-20.32	20240920	3530	20.54	20240118	0.00	N	365550	1000	2130 억		91918492	N	N	524	N	00	N
9	20241231	091257	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4255	-190	5	-4.27	1514150410	352454	350.79	4375	4450	4240	5770	3115	4445	4296.04	43.14	-170368	-140058	4535	4490	4455	4410	4375	4472	4392	2131	1325	1000	3370	5	1	213089000	9067	0.00	0.00	11	0.17	0.00	0.00	5340	20240920	-20.32	3530	20240118	20.54	5340	-20.32	20240920	3530	20.54	20240118	5340	-20.32	20240920	3530	20.54	20240118	0.00	N	365550	1000	2130 억		91918492	N	N	524	N	00	N
10	20241230	161254	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4255	-190	5	-4.27	1513641590	352335	350.67	4375	4450	4240	5770	3115	4445	4296.04	43.22	0	-140058	4535	4490	4455	4410	4375	4472	4392	2131	1325	1000	3370	5	1	213089000	9067	0.00	0.00	11	0.17	0.00	0.00	5340	20240920	-20.32	3530	20240118	20.54	5340	-20.32	20240920	3530	20.54	20240118	5340	-20.32	20240920	3530	20.54	20240118	0.00	N	365550	1000	2130 억		92088860	N	N	524	N	00	N
11	20241230	151258	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4295	-150	5	-3.37	1374944345	319867	318.36	4375	4450	4240	5770	3115	4445	4298.49	43.22	0	-122266	4535	4490	4455	4410	4375	4472	4392	2131	1325	1000	3370	5	1	213089000	9152	0.00	0.00	11	0.15	0.00	0.00	5340	20240920	-19.57	3530	20240118	21.67	5340	-19.57	20240920	3530	21.67	20240118	5340	-19.57	20240920	3530	21.67	20240118	0.00	N	365550	1000	2130 억		92088860	N	N	225	N	00	N
12	20241230	141258	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4290	-155	5	-3.49	1073452280	249486	248.31	4375	4450	4240	5770	3115	4445	4302.66	43.22	0	-81741	4535	4490	4455	4410	4375	4472	4392	2131	1325	1000	3370	5	1	213089000	9142	0.00	0.00	11	0.12	0.00	0.00	5340	20240920	-19.66	3530	20240118	21.53	5340	-19.66	20240920	3530	21.53	20240118	5340	-19.66	20240920	3530	21.53	20240118	0.00	N	365550	1000	2130 억		92088860	N	N	225	N	00	N
13	20241230	131259	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4250	-195	5	-4.39	913068545	211931	210.93	4375	4450	4240	5770	3115	4445	4308.33	43.22	0	-74121	4535	4490	4455	4410	4375	4472	4392	2131	1325	1000	3370	5	1	213089000	9056	0.00	0.00	11	0.10	0.00	0.00	5340	20240920	-20.41	3530	20240118	20.40	5340	-20.41	20240920	3530	20.40	20240118	5340	-20.41	20240920	3530	20.40	20240118	0.00	N	365550	1000	2130 억		92088860	N	N	225	N	00	N
14	20241230	121255	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4290	-155	5	-3.49	640567710	147971	147.27	4375	4450	4280	5770	3115	4445	4329.01	43.22	0	-55864	4535	4490	4455	4410	4375	4472	4392	2131	1325	1000	3370	5	1	213089000	9142	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-19.66	3530	20240118	21.53	5340	-19.66	20240920	3530	21.53	20240118	5340	-19.66	20240920	3530	21.53	20240118	0.00	N	365550	1000	2130 억		92088860	N	N	225	N	00	N
15	20241230	111256	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4330	-115	5	-2.59	412898110	95156	94.71	4375	4450	4300	5770	3115	4445	4339.17	43.22	0	-19958	4535	4490	4455	4410	4375	4472	4392	2131	1325	1000	3370	5	1	213089000	9227	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-18.91	3530	20240118	22.66	5340	-18.91	20240920	3530	22.66	20240118	5340	-18.91	20240920	3530	22.66	20240118	0.00	N	365550	1000	2130 억		92088860	N	N	225	N	00	N
16	20241230	101255	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4315	-130	5	-2.92	236181120	54193	53.94	4375	4450	4300	5770	3115	4445	4358.15	43.22	0	-26587	4535	4490	4455	4410	4375	4472	4392	2131	1325	1000	3370	5	1	213089000	9195	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-19.19	3530	20240118	22.24	5340	-19.19	20240920	3530	22.24	20240118	5340	-19.19	20240920	3530	22.24	20240118	0.00	N	365550	1000	2130 억		92088860	N	N	225	N	00	N
17	20241230	091258	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4440	-5	5	-0.11	7751420	1756	1.75	4375	4450	4375	5770	3115	4445	4414.25	43.22	0	-664	4535	4490	4455	4410	4375	4472	4392	2131	1325	1000	3370	5	1	213089000	9461	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-16.85	3530	20240118	25.78	5340	-16.85	20240920	3530	25.78	20240118	5340	-16.85	20240920	3530	25.78	20240118	0.00	N	365550	1000	2130 억		92088860	N	N	225	N	00	N
18	20241227	161251	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4445	-40	5	-0.89	447124460	100474	63.78	4500	4500	4420	5830	3140	4485	4450.15	43.23	0	-5180	4541	4512	4471	4442	4401	4492	4422	2131	1345	1000	3400	5	1	213089000	9472	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-16.76	3530	20240118	25.92	5340	-16.76	20240920	3530	25.92	20240118	5340	-16.76	20240920	3530	25.92	20240118	0.00	N	365550	1000	2130 억		92108380	N	N	225	N	00	N
19	20241227	151250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4440	-45	5	-1.00	418080905	93937	59.63	4500	4500	4420	5830	3140	4485	4450.65	43.23	0	-1452	4541	4512	4471	4442	4401	4492	4422	2131	1345	1000	3400	5	1	213089000	9461	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-16.85	3530	20240118	25.78	5340	-16.85	20240920	3530	25.78	20240118	5340	-16.85	20240920	3530	25.78	20240118	0.00	N	365550	1000	2130 억		92108380	N	N	1044	N	00	N
20	20241227	141253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4445	-40	5	-0.89	337072755	75691	48.05	4500	4500	4420	5830	3140	4485	4453.27	43.23	0	-446	4541	4512	4471	4442	4401	4492	4422	2131	1345	1000	3400	5	1	213089000	9472	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-16.76	3530	20240118	25.92	5340	-16.76	20240920	3530	25.92	20240118	5340	-16.76	20240920	3530	25.92	20240118	0.00	N	365550	1000	2130 억		92108380	N	N	1044	N	00	N
21	20241227	131250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4445	-40	5	-0.89	250701135	56233	35.70	4500	4500	4440	5830	3140	4485	4458.26	43.23	0	4075	4541	4512	4471	4442	4401	4492	4422	2131	1345	1000	3400	5	1	213089000	9472	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-16.76	3530	20240118	25.92	5340	-16.76	20240920	3530	25.92	20240118	5340	-16.76	20240920	3530	25.92	20240118	0.00	N	365550	1000	2130 억		92108380	N	N	1044	N	00	N
22	20241227	121251	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	-25	5	-0.56	177077775	39704	25.20	4500	4500	4440	5830	3140	4485	4459.95	43.23	0	9850	4541	4512	4471	4442	4401	4492	4422	2131	1345	1000	3400	5	1	213089000	9504	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-16.48	3530	20240118	26.35	5340	-16.48	20240920	3530	26.35	20240118	5340	-16.48	20240920	3530	26.35	20240118	0.00	N	365550	1000	2130 억		92108380	N	N	1044	N	00	N
23	20241227	111250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4455	-30	5	-0.67	128780175	28873	18.33	4500	4500	4440	5830	3140	4485	4460.23	43.23	0	10172	4541	4512	4471	4442	4401	4492	4422	2131	1345	1000	3400	5	1	213089000	9493	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-16.57	3530	20240118	26.20	5340	-16.57	20240920	3530	26.20	20240118	5340	-16.57	20240920	3530	26.20	20240118	0.00	N	365550	1000	2130 억		92108380	N	N	1044	N	00	N
24	20241227	101249	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4475	-10	5	-0.22	87467270	19615	12.45	4500	4500	4440	5830	3140	4485	4459.20	43.23	0	11896	4541	4512	4471	4442	4401	4492	4422	2131	1345	1000	3400	5	1	213089000	9536	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-16.20	3530	20240118	26.77	5340	-16.20	20240920	3530	26.77	20240118	5340	-16.20	20240920	3530	26.77	20240118	0.00	N	365550	1000	2130 억		92108380	N	N	1044	N	00	N
25	20241227	091255	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4495	10	2	0.22	7778000	1732	1.10	4500	4500	4460	5830	3140	4485	4490.76	43.23	0	500	4541	4512	4471	4442	4401	4492	4422	2131	1345	1000	3400	5	1	213089000	9578	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-15.82	3530	20240118	27.34	5340	-15.82	20240920	3530	27.34	20240118	5340	-15.82	20240920	3530	27.34	20240118	0.00	N	365550	1000	2130 억		92108380	N	N	1044	N	00	N
26	20241226	161244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4485	-15	5	-0.33	704904095	157529	57.40	4500	4500	4430	5850	3150	4500	4474.76	43.26	0	-47322	4573	4536	4468	4431	4363	4555	4450	2131	1350	1000	3420	5	1	213089000	9557	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-16.01	3530	20240118	27.05	5340	-16.01	20240920	3530	27.05	20240118	5340	-16.01	20240920	3530	27.05	20240118	0.00	N	365550	1000	2130 억		92192144	N	N	1044	N	00	N
27	20241226	151241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4480	-20	5	-0.44	689481685	154087	56.14	4500	4500	4430	5850	3150	4500	4474.63	43.26	0	-46710	4573	4536	4468	4431	4363	4555	4450	2131	1350	1000	3420	5	1	213089000	9546	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-16.10	3530	20240118	26.91	5340	-16.10	20240920	3530	26.91	20240118	5340	-16.10	20240920	3530	26.91	20240118	0.00	N	365550	1000	2130 억		92192144	N	N	653	N	00	N
28	20241226	141240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4455	-45	5	-1.00	409233685	91415	33.31	4500	4500	4430	5850	3150	4500	4476.66	43.26	0	-15161	4573	4536	4468	4431	4363	4555	4450	2131	1350	1000	3420	5	1	213089000	9493	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-16.57	3530	20240118	26.20	5340	-16.57	20240920	3530	26.20	20240118	5340	-16.57	20240920	3530	26.20	20240118	0.00	N	365550	1000	2130 억		92192144	N	N	653	N	00	N
29	20241226	131241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4445	-55	5	-1.22	342564400	76429	27.85	4500	4500	4440	5850	3150	4500	4482.13	43.26	0	-16522	4573	4536	4468	4431	4363	4555	4450	2131	1350	1000	3420	5	1	213089000	9472	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-16.76	3530	20240118	25.92	5340	-16.76	20240920	3530	25.92	20240118	5340	-16.76	20240920	3530	25.92	20240118	0.00	N	365550	1000	2130 억		92192144	N	N	653	N	00	N
30	20241226	121238	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4485	-15	5	-0.33	203353110	45304	16.51	4500	4500	4460	5850	3150	4500	4488.63	43.26	0	-6591	4573	4536	4468	4431	4363	4555	4450	2131	1350	1000	3420	5	1	213089000	9557	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-16.01	3530	20240118	27.05	5340	-16.01	20240920	3530	27.05	20240118	5340	-16.01	20240920	3530	27.05	20240118	0.00	N	365550	1000	2130 억		92192144	N	N	653	N	00	N
31	20241226	111237	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4490	-10	5	-0.22	158450525	35295	12.86	4500	4500	4460	5850	3150	4500	4489.32	43.26	0	-5782	4573	4536	4468	4431	4363	4555	4450	2131	1350	1000	3420	5	1	213089000	9568	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-15.92	3530	20240118	27.20	5340	-15.92	20240920	3530	27.20	20240118	5340	-15.92	20240920	3530	27.20	20240118	0.00	N	365550	1000	2130 억		92192144	N	N	653	N	00	N
32	20241226	101241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4495	-5	5	-0.11	99549950	22186	8.08	4500	4500	4460	5850	3150	4500	4487.06	43.26	0	-3781	4573	4536	4468	4431	4363	4555	4450	2131	1350	1000	3420	5	1	213089000	9578	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-15.82	3530	20240118	27.34	5340	-15.82	20240920	3530	27.34	20240118	5340	-15.82	20240920	3530	27.34	20240118	0.00	N	365550	1000	2130 억		92192144	N	N	653	N	00	N
33	20241226	091239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4475	-25	5	-0.56	22136740	4952	1.80	4500	4500	4460	5850	3150	4500	4470.26	43.26	0	-229	4573	4536	4468	4431	4363	4555	4450	2131	1350	1000	3420	5	1	213089000	9536	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-16.20	3530	20240118	26.77	5340	-16.20	20240920	3530	26.77	20240118	5340	-16.20	20240920	3530	26.77	20240118	0.00	N	365550	1000	2130 억		92192144	N	N	653	N	00	N
34	20241224	161239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4500	120	2	2.74	1229640080	274455	102.68	4400	4505	4400	5690	3070	4380	4480.30	43.27	0	17986	4500	4440	4335	4275	4170	4387	4222	2131	1310	1000	3320	5	1	213089000	9589	0.00	0.00	11	0.13	0.00	0.00	5340	20240920	-15.73	3530	20240118	27.48	5340	-15.73	20240920	3530	27.48	20240118	5340	-15.73	20240920	3530	27.48	20240118	0.00	N	365550	1000	2130 억		92212522	N	N	653	N	00	N
35	20241224	151239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4485	105	2	2.40	1193810300	266472	99.70	4400	4505	4400	5690	3070	4380	4480.06	43.27	0	18808	4500	4440	4335	4275	4170	4387	4222	2131	1310	1000	3320	5	1	213089000	9557	0.00	0.00	11	0.13	0.00	0.00	5340	20240920	-16.01	3530	20240118	27.05	5340	-16.01	20240920	3530	27.05	20240118	5340	-16.01	20240920	3530	27.05	20240118	0.00	N	365550	1000	2130 억		92212522	N	N	1529	N	00	N
36	20241224	141236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4480	100	2	2.28	1086891090	242649	90.78	4400	4505	4400	5690	3070	4380	4479.27	43.27	0	26755	4500	4440	4335	4275	4170	4387	4222	2131	1310	1000	3320	5	1	213089000	9546	0.00	0.00	11	0.11	0.00	0.00	5340	20240920	-16.10	3530	20240118	26.91	5340	-16.10	20240920	3530	26.91	20240118	5340	-16.10	20240920	3530	26.91	20240118	0.00	N	365550	1000	2130 억		92212522	N	N	1529	N	00	N
37	20241224	131237	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4500	120	2	2.74	893425975	199574	74.67	4400	4505	4400	5690	3070	4380	4476.67	43.27	0	47302	4500	4440	4335	4275	4170	4387	4222	2131	1310	1000	3320	5	1	213089000	9589	0.00	0.00	11	0.09	0.00	0.00	5340	20240920	-15.73	3530	20240118	27.48	5340	-15.73	20240920	3530	27.48	20240118	5340	-15.73	20240920	3530	27.48	20240118	0.00	N	365550	1000	2130 억		92212522	N	N	1529	N	00	N
38	20241224	121239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4495	115	2	2.63	762987305	170552	63.81	4400	4505	4400	5690	3070	4380	4473.63	43.27	0	44696	4500	4440	4335	4275	4170	4387	4222	2131	1310	1000	3320	5	1	213089000	9578	0.00	0.00	11	0.08	0.00	0.00	5340	20240920	-15.82	3530	20240118	27.34	5340	-15.82	20240920	3530	27.34	20240118	5340	-15.82	20240920	3530	27.34	20240118	0.00	N	365550	1000	2130 억		92212522	N	N	1529	N	00	N
39	20241224	111239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4495	115	2	2.63	625688210	139985	52.37	4400	4505	4400	5690	3070	4380	4469.68	43.27	0	52820	4500	4440	4335	4275	4170	4387	4222	2131	1310	1000	3320	5	1	213089000	9578	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-15.82	3530	20240118	27.34	5340	-15.82	20240920	3530	27.34	20240118	5340	-15.82	20240920	3530	27.34	20240118	0.00	N	365550	1000	2130 억		92212522	N	N	1529	N	00	N
40	20241224	101238	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4485	105	2	2.40	373888265	83974	31.42	4400	4485	4400	5690	3070	4380	4452.43	43.27	0	24237	4500	4440	4335	4275	4170	4387	4222	2131	1310	1000	3320	5	1	213089000	9557	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-16.01	3530	20240118	27.05	5340	-16.01	20240920	3530	27.05	20240118	5340	-16.01	20240920	3530	27.05	20240118	0.00	N	365550	1000	2130 억		92212522	N	N	1529	N	00	N
41	20241224	091244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4430	50	2	1.14	32142005	7260	2.72	4400	4450	4400	5690	3070	4380	4427.27	43.27	0	-2947	4500	4440	4335	4275	4170	4387	4222	2131	1310	1000	3320	5	1	213089000	9440	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-17.04	3530	20240118	25.50	5340	-17.04	20240920	3530	25.50	20240118	5340	-17.04	20240920	3530	25.50	20240118	0.00	N	365550	1000	2130 억		92212522	N	N	1529	N	00	N
42	20241223	161229	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4380	120	2	2.82	1159748745	267282	67.87	4390	4395	4230	5530	2985	4260	4339.05	43.27	0	-17364	4393	4326	4293	4226	4193	4310	4210	2131	1270	1000	3230	5	1	213089000	9333	0.00	0.00	11	0.13	0.00	0.00	5340	20240920	-17.98	3530	20240118	24.08	5340	-17.98	20240920	3530	24.08	20240118	5340	-17.98	20240920	3530	24.08	20240118	0.00	N	365550	1000	2130 억		92205987	N	N	1529	N	00	N
43	20241223	151232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4365	105	2	2.46	1048209760	241688	61.37	4390	4395	4230	5530	2985	4260	4337.04	43.27	0	-10800	4393	4326	4293	4226	4193	4310	4210	2131	1270	1000	3230	5	1	213089000	9301	0.00	0.00	11	0.11	0.00	0.00	5340	20240920	-18.26	3530	20240118	23.65	5340	-18.26	20240920	3530	23.65	20240118	5340	-18.26	20240920	3530	23.65	20240118	0.00	N	365550	1000	2130 억		92205987	N	N	7275	N	00	N
44	20241223	141229	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4375	115	2	2.70	898730865	207501	52.69	4390	4395	4230	5530	2985	4260	4331.21	43.27	0	-4887	4393	4326	4293	4226	4193	4310	4210	2131	1270	1000	3230	5	1	213089000	9323	0.00	0.00	11	0.10	0.00	0.00	5340	20240920	-18.07	3530	20240118	23.94	5340	-18.07	20240920	3530	23.94	20240118	5340	-18.07	20240920	3530	23.94	20240118	0.00	N	365550	1000	2130 억		92205987	N	N	7275	N	00	N
45	20241223	131228	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4365	105	2	2.46	718846215	166280	42.22	4390	4395	4230	5530	2985	4260	4323.11	43.27	0	-6138	4393	4326	4293	4226	4193	4310	4210	2131	1270	1000	3230	5	1	213089000	9301	0.00	0.00	11	0.08	0.00	0.00	5340	20240920	-18.26	3530	20240118	23.65	5340	-18.26	20240920	3530	23.65	20240118	5340	-18.26	20240920	3530	23.65	20240118	0.00	N	365550	1000	2130 억		92205987	N	N	7275	N	00	N
46	20241223	121232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4390	130	2	3.05	600936605	139372	35.39	4390	4395	4230	5530	2985	4260	4311.75	43.27	0	3312	4393	4326	4293	4226	4193	4310	4210	2131	1270	1000	3230	5	1	213089000	9355	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-17.79	3530	20240118	24.36	5340	-17.79	20240920	3530	24.36	20240118	5340	-17.79	20240920	3530	24.36	20240118	0.00	N	365550	1000	2130 억		92205987	N	N	7275	N	00	N
47	20241223	111227	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4355	95	2	2.23	435740865	101499	25.77	4390	4390	4230	5530	2985	4260	4293.06	43.27	0	-10443	4393	4326	4293	4226	4193	4310	4210	2131	1270	1000	3230	5	1	213089000	9280	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-18.45	3530	20240118	23.37	5340	-18.45	20240920	3530	23.37	20240118	5340	-18.45	20240920	3530	23.37	20240118	0.00	N	365550	1000	2130 억		92205987	N	N	7275	N	00	N
48	20241223	101221	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4290	30	2	0.70	307700230	71768	18.22	4390	4390	4230	5530	2985	4260	4287.43	43.27	0	-32602	4393	4326	4293	4226	4193	4310	4210	2131	1270	1000	3230	5	1	213089000	9142	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-19.66	3530	20240118	21.53	5340	-19.66	20240920	3530	21.53	20240118	5340	-19.66	20240920	3530	21.53	20240118	0.00	N	365550	1000	2130 억		92205987	N	N	7275	N	00	N
49	20241223	091227	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4290	30	2	0.70	82507070	18952	4.81	4390	4390	4290	5530	2985	4260	4353.48	43.27	0	-10075	4393	4326	4293	4226	4193	4310	4210	2131	1270	1000	3230	5	1	213089000	9142	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-19.66	3530	20240118	21.53	5340	-19.66	20240920	3530	21.53	20240118	5340	-19.66	20240920	3530	21.53	20240118	0.00	N	365550	1000	2130 억		92205987	N	N	7275	N	00	N
50	20241220	161222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4260	-50	5	-1.16	1690959360	393191	60.48	4310	4360	4260	5600	3020	4310	4300.61	43.30	0	-115271	4403	4356	4273	4226	4143	4380	4250	2131	1290	1000	3270	5	1	213089000	9078	0.00	0.00	11	0.18	0.00	0.00	5340	20240920	-20.22	3530	20240118	20.68	5340	-20.22	20240920	3530	20.68	20240118	5340	-20.22	20240920	3530	20.68	20240118	0.00	N	365550	1000	2130 억		92277564	N	N	7275	N	00	N
51	20241220	151225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4290	-20	5	-0.46	1225363370	283913	43.67	4310	4360	4265	5600	3020	4310	4315.98	43.30	0	-45561	4403	4356	4273	4226	4143	4380	4250	2131	1290	1000	3270	5	1	213089000	9142	0.00	0.00	11	0.13	0.00	0.00	5340	20240920	-19.66	3530	20240118	21.53	5340	-19.66	20240920	3530	21.53	20240118	5340	-19.66	20240920	3530	21.53	20240118	0.00	N	365550	1000	2130 억		92277564	N	N	1973	N	00	N
52	20241220	141222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4290	-20	5	-0.46	964913775	223088	34.31	4310	4360	4290	5600	3020	4310	4325.26	43.30	0	-26415	4403	4356	4273	4226	4143	4380	4250	2131	1290	1000	3270	5	1	213089000	9142	0.00	0.00	11	0.10	0.00	0.00	5340	20240920	-19.66	3530	20240118	21.53	5340	-19.66	20240920	3530	21.53	20240118	5340	-19.66	20240920	3530	21.53	20240118	0.00	N	365550	1000	2130 억		92277564	N	N	1973	N	00	N
53	20241220	131221	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4315	5	2	0.12	755856025	174520	26.84	4310	4360	4290	5600	3020	4310	4331.06	43.30	0	-12699	4403	4356	4273	4226	4143	4380	4250	2131	1290	1000	3270	5	1	213089000	9195	0.00	0.00	11	0.08	0.00	0.00	5340	20240920	-19.19	3530	20240118	22.24	5340	-19.19	20240920	3530	22.24	20240118	5340	-19.19	20240920	3530	22.24	20240118	0.00	N	365550	1000	2130 억		92277564	N	N	1973	N	00	N
54	20241220	121220	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4335	25	2	0.58	528909220	122035	18.77	4310	4360	4290	5600	3020	4310	4334.08	43.30	0	3263	4403	4356	4273	4226	4143	4380	4250	2131	1290	1000	3270	5	1	213089000	9237	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-18.82	3530	20240118	22.80	5340	-18.82	20240920	3530	22.80	20240118	5340	-18.82	20240920	3530	22.80	20240118	0.00	N	365550	1000	2130 억		92277564	N	N	1973	N	00	N
55	20241220	111220	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4330	20	2	0.46	440369640	101576	15.62	4310	4360	4290	5600	3020	4310	4335.37	43.30	0	3650	4403	4356	4273	4226	4143	4380	4250	2131	1290	1000	3270	5	1	213089000	9227	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-18.91	3530	20240118	22.66	5340	-18.91	20240920	3530	22.66	20240118	5340	-18.91	20240920	3530	22.66	20240118	0.00	N	365550	1000	2130 억		92277564	N	N	1973	N	00	N
56	20241220	101221	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4345	35	2	0.81	270191635	62314	9.58	4310	4360	4290	5600	3020	4310	4335.97	43.30	0	7396	4403	4356	4273	4226	4143	4380	4250	2131	1290	1000	3270	5	1	213089000	9259	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-18.63	3530	20240118	23.09	5340	-18.63	20240920	3530	23.09	20240118	5340	-18.63	20240920	3530	23.09	20240118	0.00	N	365550	1000	2130 억		92277564	N	N	1973	N	00	N
57	20241220	091222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4310	0	3	0.00	18504225	4302	0.66	4310	4310	4290	5600	3020	4310	4301.31	43.30	0	607	4403	4356	4273	4226	4143	4380	4250	2131	1290	1000	3270	5	1	213089000	9184	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-19.29	3530	20240118	22.10	5340	-19.29	20240920	3530	22.10	20240118	5340	-19.29	20240920	3530	22.10	20240118	0.00	N	365550	1000	2130 억		92277564	N	N	1973	N	00	N
58	20241219	161217	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4310	55	2	1.29	2778016145	650158	91.82	4190	4320	4190	5530	2980	4255	4272.83	43.20	0	43887	4491	4372	4276	4157	4061	4325	4110	2131	1275	1000	3230	5	1	213089000	9184	0.00	0.00	11	0.31	0.00	0.00	5340	20240920	-19.29	3530	20240118	22.10	5340	-19.29	20240920	3530	22.10	20240118	5340	-19.29	20240920	3530	22.10	20240118	0.00	N	365550	1000	2130 억		92048987	N	N	1973	N	00	N
59	20241219	151215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4290	35	2	0.82	2581395540	604393	85.36	4190	4320	4190	5530	2980	4255	4271.05	43.20	0	62035	4491	4372	4276	4157	4061	4325	4110	2131	1275	1000	3230	5	1	213089000	9142	0.00	0.00	11	0.28	0.00	0.00	5340	20240920	-19.66	3530	20240118	21.53	5340	-19.66	20240920	3530	21.53	20240118	5340	-19.66	20240920	3530	21.53	20240118	0.00	N	365550	1000	2130 억		92048987	N	N	3898	N	00	N
60	20241219	141217	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4265	10	2	0.24	2088564405	489188	69.09	4190	4320	4190	5530	2980	4255	4269.45	43.20	0	79664	4491	4372	4276	4157	4061	4325	4110	2131	1275	1000	3230	5	1	213089000	9088	0.00	0.00	11	0.23	0.00	0.00	5340	20240920	-20.13	3530	20240118	20.82	5340	-20.13	20240920	3530	20.82	20240118	5340	-20.13	20240920	3530	20.82	20240118	0.00	N	365550	1000	2130 억		92048987	N	N	3898	N	00	N
61	20241219	131216	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4210	-45	5	-1.06	1602175360	374898	52.95	4190	4320	4190	5530	2980	4255	4273.63	43.20	0	63921	4491	4372	4276	4157	4061	4325	4110	2131	1275	1000	3230	5	1	213089000	8971	0.00	0.00	11	0.18	0.00	0.00	5340	20240920	-21.16	3530	20240118	19.26	5340	-21.16	20240920	3530	19.26	20240118	5340	-21.16	20240920	3530	19.26	20240118	0.00	N	365550	1000	2130 억		92048987	N	N	3898	N	00	N
62	20241219	121219	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4255	0	3	0.00	1268012415	296100	41.82	4190	4320	4190	5530	2980	4255	4282.38	43.20	0	41597	4491	4372	4276	4157	4061	4325	4110	2131	1275	1000	3230	5	1	213089000	9067	0.00	0.00	11	0.14	0.00	0.00	5340	20240920	-20.32	3530	20240118	20.54	5340	-20.32	20240920	3530	20.54	20240118	5340	-20.32	20240920	3530	20.54	20240118	0.00	N	365550	1000	2130 억		92048987	N	N	3898	N	00	N
63	20241219	111215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4280	25	2	0.59	902321045	210312	29.70	4190	4320	4190	5530	2980	4255	4290.39	43.20	0	24146	4491	4372	4276	4157	4061	4325	4110	2131	1275	1000	3230	5	1	213089000	9120	0.00	0.00	11	0.10	0.00	0.00	5340	20240920	-19.85	3530	20240118	21.25	5340	-19.85	20240920	3530	21.25	20240118	5340	-19.85	20240920	3530	21.25	20240118	0.00	N	365550	1000	2130 억		92048987	N	N	3898	N	00	N
64	20241219	101209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4310	55	2	1.29	511144900	119287	16.85	4190	4320	4190	5530	2980	4255	4285.00	43.20	0	12281	4491	4372	4276	4157	4061	4325	4110	2131	1275	1000	3230	5	1	213089000	9184	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-19.29	3530	20240118	22.10	5340	-19.29	20240920	3530	22.10	20240118	5340	-19.29	20240920	3530	22.10	20240118	0.00	N	365550	1000	2130 억		92048987	N	N	3898	N	00	N
65	20241219	091219	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4300	45	2	1.06	76767295	18085	2.55	4190	4300	4190	5530	2980	4255	4244.80	43.20	0	963	4491	4372	4276	4157	4061	4325	4110	2131	1275	1000	3230	5	1	213089000	9163	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-19.48	3530	20240118	21.81	5340	-19.48	20240920	3530	21.81	20240118	5340	-19.48	20240920	3530	21.81	20240118	0.00	N	365550	1000	2130 억		92048987	N	N	3898	N	00	N
66	20241218	161212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4255	-55	5	-1.28	2996807430	707767	80.77	4395	4395	4180	5600	3020	4310	4234.14	43.17	0	-104137	4496	4402	4286	4192	4076	4345	4135	2131	1290	1000	3270	5	1	213089000	9067	0.00	0.00	11	0.33	0.00	0.00	5340	20240920	-20.32	3530	20240118	20.54	5340	-20.32	20240920	3530	20.54	20240118	5340	-20.32	20240920	3530	20.54	20240118	0.00	N	365550	1000	2130 억		91980112	N	N	3898	N	00	N
67	20241218	151217	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4260	-50	5	-1.16	2833783830	669499	76.40	4395	4395	4180	5600	3020	4310	4232.69	43.17	0	-99787	4496	4402	4286	4192	4076	4345	4135	2131	1290	1000	3270	5	1	213089000	9078	0.00	0.00	11	0.31	0.00	0.00	5340	20240920	-20.22	3530	20240118	20.68	5340	-20.22	20240920	3530	20.68	20240118	5340	-20.22	20240920	3530	20.68	20240118	0.00	N	365550	1000	2130 억		91980112	N	N	2681	N	00	N
68	20241218	141211	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4225	-85	5	-1.97	2266821695	536047	61.17	4395	4395	4180	5600	3020	4310	4228.77	43.17	0	-67936	4496	4402	4286	4192	4076	4345	4135	2131	1290	1000	3270	5	1	213089000	9003	0.00	0.00	11	0.25	0.00	0.00	5340	20240920	-20.88	3530	20240118	19.69	5340	-20.88	20240920	3530	19.69	20240118	5340	-20.88	20240920	3530	19.69	20240118	0.00	N	365550	1000	2130 억		91980112	N	N	2681	N	00	N
69	20241218	131215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4225	-85	5	-1.97	1812035360	428362	48.88	4395	4395	4180	5600	3020	4310	4230.15	43.17	0	-67037	4496	4402	4286	4192	4076	4345	4135	2131	1290	1000	3270	5	1	213089000	9003	0.00	0.00	11	0.20	0.00	0.00	5340	20240920	-20.88	3530	20240118	19.69	5340	-20.88	20240920	3530	19.69	20240118	5340	-20.88	20240920	3530	19.69	20240118	0.00	N	365550	1000	2130 억		91980112	N	N	2681	N	00	N
70	20241218	121207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4225	-85	5	-1.97	1476722255	349015	39.83	4395	4395	4180	5600	3020	4310	4231.11	43.17	0	-55698	4496	4402	4286	4192	4076	4345	4135	2131	1290	1000	3270	5	1	213089000	9003	0.00	0.00	11	0.16	0.00	0.00	5340	20240920	-20.88	3530	20240118	19.69	5340	-20.88	20240920	3530	19.69	20240118	5340	-20.88	20240920	3530	19.69	20240118	0.00	N	365550	1000	2130 억		91980112	N	N	2681	N	00	N
71	20241218	111207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4260	-50	5	-1.16	1095111255	259005	29.56	4395	4395	4180	5600	3020	4310	4228.15	43.17	0	-69100	4496	4402	4286	4192	4076	4345	4135	2131	1290	1000	3270	5	1	213089000	9078	0.00	0.00	11	0.12	0.00	0.00	5340	20240920	-20.22	3530	20240118	20.68	5340	-20.22	20240920	3530	20.68	20240118	5340	-20.22	20240920	3530	20.68	20240118	0.00	N	365550	1000	2130 억		91980112	N	N	2681	N	00	N
72	20241218	101214	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4220	-90	5	-2.09	633330925	149768	17.09	4395	4395	4180	5600	3020	4310	4228.75	43.17	0	-60629	4496	4402	4286	4192	4076	4345	4135	2131	1290	1000	3270	5	1	213089000	8992	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-20.97	3530	20240118	19.55	5340	-20.97	20240920	3530	19.55	20240118	5340	-20.97	20240920	3530	19.55	20240118	0.00	N	365550	1000	2130 억		91980112	N	N	2681	N	00	N
73	20241218	091219	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4255	-55	5	-1.28	71996470	16760	1.91	4395	4395	4245	5600	3020	4310	4295.73	43.17	0	-9230	4496	4402	4286	4192	4076	4345	4135	2131	1290	1000	3270	5	1	213089000	9067	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-20.32	3530	20240118	20.54	5340	-20.32	20240920	3530	20.54	20240118	5340	-20.32	20240920	3530	20.54	20240118	0.00	N	365550	1000	2130 억		91980112	N	N	2681	N	00	N
74	20241217	161210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4310	-55	5	-1.26	3720070985	876252	136.36	4365	4380	4170	5670	3060	4365	4245.44	43.04	0	-72547	4705	4535	4425	4255	4145	4480	4200	2131	1305	1000	3310	5	1	213089000	9184	0.00	0.00	11	0.41	0.00	0.00	5340	20240920	-19.29	3530	20240118	22.10	5340	-19.29	20240920	3530	22.10	20240118	5340	-19.29	20240920	3530	22.10	20240118	0.00	N	365550	1000	2130 억		91706015	N	N	2681	N	00	N
75	20241217	151214	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4275	-90	5	-2.06	3583482515	844463	131.41	4365	4380	4170	5670	3060	4365	4243.50	43.04	0	-71037	4705	4535	4425	4255	4145	4480	4200	2131	1305	1000	3310	5	1	213089000	9110	0.00	0.00	11	0.40	0.00	0.00	5340	20240920	-19.94	3530	20240118	21.10	5340	-19.94	20240920	3530	21.10	20240118	5340	-19.94	20240920	3530	21.10	20240118	0.00	N	365550	1000	2130 억		91706015	N	N	876	N	00	N
76	20241217	141205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4260	-105	5	-2.41	2853746780	673712	104.84	4365	4380	4170	5670	3060	4365	4235.86	43.04	0	-37655	4705	4535	4425	4255	4145	4480	4200	2131	1305	1000	3310	5	1	213089000	9078	0.00	0.00	11	0.32	0.00	0.00	5340	20240920	-20.22	3530	20240118	20.68	5340	-20.22	20240920	3530	20.68	20240118	5340	-20.22	20240920	3530	20.68	20240118	0.00	N	365550	1000	2130 억		91706015	N	N	876	N	00	N
77	20241217	131201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4235	-130	5	-2.98	2258141870	533325	82.99	4365	4380	4170	5670	3060	4365	4234.08	43.04	0	-29135	4705	4535	4425	4255	4145	4480	4200	2131	1305	1000	3310	5	1	213089000	9024	0.00	0.00	11	0.25	0.00	0.00	5340	20240920	-20.69	3530	20240118	19.97	5340	-20.69	20240920	3530	19.97	20240118	5340	-20.69	20240920	3530	19.97	20240118	0.00	N	365550	1000	2130 억		91706015	N	N	876	N	00	N
78	20241217	121129	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4245	-120	5	-2.75	1721300515	406767	63.30	4365	4380	4170	5670	3060	4365	4231.66	43.04	0	-33981	4705	4535	4425	4255	4145	4480	4200	2131	1305	1000	3310	5	1	213089000	9046	0.00	0.00	11	0.19	0.00	0.00	5340	20240920	-20.51	3530	20240118	20.25	5340	-20.51	20240920	3530	20.25	20240118	5340	-20.51	20240920	3530	20.25	20240118	0.00	N	365550	1000	2130 억		91706015	N	N	876	N	00	N
79	20241217	111150	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4185	-180	5	-4.12	1190068510	280661	43.68	4365	4380	4180	5670	3060	4365	4240.23	43.04	0	-38637	4705	4535	4425	4255	4145	4480	4200	2131	1305	1000	3310	5	1	213089000	8918	0.00	0.00	11	0.13	0.00	0.00	5340	20240920	-21.63	3530	20240118	18.56	5340	-21.63	20240920	3530	18.56	20240118	5340	-21.63	20240920	3530	18.56	20240118	0.00	N	365550	1000	2130 억		91706015	N	N	876	N	00	N
80	20241217	101156	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4225	-140	5	-3.21	659524215	154440	24.03	4365	4380	4215	5670	3060	4365	4270.42	43.04	0	-23848	4705	4535	4425	4255	4145	4480	4200	2131	1305	1000	3310	5	1	213089000	9003	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-20.88	3530	20240118	19.69	5340	-20.88	20240920	3530	19.69	20240118	5340	-20.88	20240920	3530	19.69	20240118	0.00	N	365550	1000	2130 억		91706015	N	N	876	N	00	N
81	20241217	091212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4315	-50	5	-1.15	67738145	15589	2.43	4365	4380	4305	5670	3060	4365	4345.25	43.04	0	-4555	4705	4535	4425	4255	4145	4480	4200	2131	1305	1000	3310	5	1	213089000	9195	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-19.19	3530	20240118	22.24	5340	-19.19	20240920	3530	22.24	20240118	5340	-19.19	20240920	3530	22.24	20240118	0.00	N	365550	1000	2130 억		91706015	N	N	876	N	00	N
82	20241216	161202	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4365	-190	5	-4.17	2817041190	642310	137.52	4585	4595	4315	5920	3190	4555	4385.80	43.04	0	2030	4808	4681	4573	4446	4338	4627	4392	2131	1365	1000	3460	5	1	213089000	9301	0.00	0.00	11	0.30	0.00	0.00	5340	20240920	-18.26	3530	20240118	23.65	5340	-18.26	20240920	3530	23.65	20240118	5340	-18.26	20240920	3530	23.65	20240118	0.00	N	365550	1000	2130 억		91718902	N	N	876	N	00	N
83	20241216	151212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4330	-225	5	-4.94	2695648645	614384	131.54	4585	4595	4315	5920	3190	4555	4387.56	43.04	0	-1377	4808	4681	4573	4446	4338	4627	4392	2131	1365	1000	3460	5	1	213089000	9227	0.00	0.00	11	0.29	0.00	0.00	5340	20240920	-18.91	3530	20240118	22.66	5340	-18.91	20240920	3530	22.66	20240118	5340	-18.91	20240920	3530	22.66	20240118	0.00	N	365550	1000	2130 억		91718902	N	N	3205	N	00	N
84	20241216	141210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4330	-225	5	-4.94	2199621020	500276	107.11	4585	4595	4315	5920	3190	4555	4396.81	43.04	0	-41279	4808	4681	4573	4446	4338	4627	4392	2131	1365	1000	3460	5	1	213089000	9227	0.00	0.00	11	0.23	0.00	0.00	5340	20240920	-18.91	3530	20240118	22.66	5340	-18.91	20240920	3530	22.66	20240118	5340	-18.91	20240920	3530	22.66	20240118	0.00	N	365550	1000	2130 억		91718902	N	N	3205	N	00	N
85	20241216	131211	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4350	-205	5	-4.50	1674328905	379210	81.19	4585	4595	4350	5920	3190	4555	4415.31	43.04	0	-60354	4808	4681	4573	4446	4338	4627	4392	2131	1365	1000	3460	5	1	213089000	9269	0.00	0.00	11	0.18	0.00	0.00	5340	20240920	-18.54	3530	20240118	23.23	5340	-18.54	20240920	3530	23.23	20240118	5340	-18.54	20240920	3530	23.23	20240118	0.00	N	365550	1000	2130 억		91718902	N	N	3205	N	00	N
86	20241216	121210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4395	-160	5	-3.51	1206773040	272141	58.27	4585	4595	4390	5920	3190	4555	4434.37	43.04	0	-49763	4808	4681	4573	4446	4338	4627	4392	2131	1365	1000	3460	5	1	213089000	9365	0.00	0.00	11	0.13	0.00	0.00	5340	20240920	-17.70	3530	20240118	24.50	5340	-17.70	20240920	3530	24.50	20240118	5340	-17.70	20240920	3530	24.50	20240118	0.00	N	365550	1000	2130 억		91718902	N	N	3205	N	00	N
87	20241216	111209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4410	-145	5	-3.18	807292700	181486	38.86	4585	4595	4390	5920	3190	4555	4448.24	43.04	0	-34799	4808	4681	4573	4446	4338	4627	4392	2131	1365	1000	3460	5	1	213089000	9397	0.00	0.00	11	0.09	0.00	0.00	5340	20240920	-17.42	3530	20240118	24.93	5340	-17.42	20240920	3530	24.93	20240118	5340	-17.42	20240920	3530	24.93	20240118	0.00	N	365550	1000	2130 억		91718902	N	N	3205	N	00	N
88	20241216	101211	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4425	-130	5	-2.85	415367950	92638	19.83	4585	4595	4420	5920	3190	4555	4483.78	43.04	0	-21731	4808	4681	4573	4446	4338	4627	4392	2131	1365	1000	3460	5	1	213089000	9429	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-17.13	3530	20240118	25.35	5340	-17.13	20240920	3530	25.35	20240118	5340	-17.13	20240920	3530	25.35	20240118	0.00	N	365550	1000	2130 억		91718902	N	N	3205	N	00	N
89	20241216	091211	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4560	5	2	0.11	41730855	9105	1.95	4585	4595	4555	5920	3190	4555	4583.29	43.04	0	-3628	4808	4681	4573	4446	4338	4627	4392	2131	1365	1000	3460	5	1	213089000	9717	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-14.61	3530	20240118	29.18	5340	-14.61	20240920	3530	29.18	20240118	5340	-14.61	20240920	3530	29.18	20240118	0.00	N	365550	1000	2130 억		91718902	N	N	3205	N	00	N
90	20241213	161202	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4555	-145	5	-3.09	2101097910	466958	186.15	4700	4700	4465	6110	3290	4700	4499.53	43.06	0	-187297	4810	4755	4645	4590	4480	4782	4617	2131	1410	1000	3570	5	1	213089000	9706	0.00	0.00	11	0.22	0.00	0.00	5340	20240920	-14.70	3530	20240118	29.04	5340	-14.70	20240920	3530	29.04	20240118	5340	-14.70	20240920	3530	29.04	20240118	0.00	N	365550	1000	2130 억		91748886	N	N	3205	N	00	N
91	20241213	151208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4470	-230	5	-4.89	1996068020	443766	176.90	4700	4700	4465	6110	3290	4700	4498.02	43.06	0	-182614	4810	4755	4645	4590	4480	4782	4617	2131	1410	1000	3570	5	1	213089000	9525	0.00	0.00	11	0.21	0.00	0.00	5340	20240920	-16.29	3530	20240118	26.63	5340	-16.29	20240920	3530	26.63	20240118	5340	-16.29	20240920	3530	26.63	20240118	0.00	N	365550	1000	2130 억		91748886	N	N	18022	N	00	N
92	20241213	141207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4485	-215	5	-4.57	1703434440	378529	150.89	4700	4700	4465	6110	3290	4700	4500.14	43.06	0	-183316	4810	4755	4645	4590	4480	4782	4617	2131	1410	1000	3570	5	1	213089000	9557	0.00	0.00	11	0.18	0.00	0.00	5340	20240920	-16.01	3530	20240118	27.05	5340	-16.01	20240920	3530	27.05	20240118	5340	-16.01	20240920	3530	27.05	20240118	0.00	N	365550	1000	2130 억		91748886	N	N	18022	N	00	N
93	20241213	131208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4485	-215	5	-4.57	1350173025	300242	119.69	4700	4700	4465	6110	3290	4700	4496.95	43.06	0	-172312	4810	4755	4645	4590	4480	4782	4617	2131	1410	1000	3570	5	1	213089000	9557	0.00	0.00	11	0.14	0.00	0.00	5340	20240920	-16.01	3530	20240118	27.05	5340	-16.01	20240920	3530	27.05	20240118	5340	-16.01	20240920	3530	27.05	20240118	0.00	N	365550	1000	2130 억		91748886	N	N	18022	N	00	N
94	20241213	121207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4480	-220	5	-4.68	1054956570	234403	93.44	4700	4700	4465	6110	3290	4700	4500.61	43.06	0	-149574	4810	4755	4645	4590	4480	4782	4617	2131	1410	1000	3570	5	1	213089000	9546	0.00	0.00	11	0.11	0.00	0.00	5340	20240920	-16.10	3530	20240118	26.91	5340	-16.10	20240920	3530	26.91	20240118	5340	-16.10	20240920	3530	26.91	20240118	0.00	N	365550	1000	2130 억		91748886	N	N	18022	N	00	N
95	20241213	111205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4485	-215	5	-4.57	824110010	182917	72.92	4700	4700	4465	6110	3290	4700	4505.38	43.06	0	-124812	4810	4755	4645	4590	4480	4782	4617	2131	1410	1000	3570	5	1	213089000	9557	0.00	0.00	11	0.09	0.00	0.00	5340	20240920	-16.01	3530	20240118	27.05	5340	-16.01	20240920	3530	27.05	20240118	5340	-16.01	20240920	3530	27.05	20240118	0.00	N	365550	1000	2130 억		91748886	N	N	18022	N	00	N
96	20241213	101158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4495	-205	5	-4.36	478304375	105924	42.23	4700	4700	4465	6110	3290	4700	4515.54	43.06	0	-74810	4810	4755	4645	4590	4480	4782	4617	2131	1410	1000	3570	5	1	213089000	9578	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-15.82	3530	20240118	27.34	5340	-15.82	20240920	3530	27.34	20240118	5340	-15.82	20240920	3530	27.34	20240118	0.00	N	365550	1000	2130 억		91748886	N	N	18022	N	00	N
97	20241213	091159	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4650	-50	5	-1.06	7247730	1560	0.62	4700	4700	4620	6110	3290	4700	4645.98	43.06	0	-987	4810	4755	4645	4590	4480	4782	4617	2131	1410	1000	3570	5	1	213089000	9909	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-12.92	3530	20240118	31.73	5340	-12.92	20240920	3530	31.73	20240118	5340	-12.92	20240920	3530	31.73	20240118	0.00	N	365550	1000	2130 억		91748886	N	N	18022	N	00	N
98	20241212	161205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4700	150	2	3.30	1155174065	250854	263.95	4555	4700	4535	5910	3185	4550	4604.97	43.04	0	37908	4643	4596	4563	4516	4483	4580	4500	2131	1360	1000	3450	5	1	213089000	10015	0.00	0.00	11	0.12	0.00	0.00	5340	20240920	-11.99	3515	20231205	33.71	5340	-11.99	20240920	3530	33.14	20240118	5340	-11.99	20240920	3530	33.14	20240118	0.00	N	365550	1000	2130 억		91718240	N	N	18022	N	00	N
99	20241212	151159	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4620	70	2	1.54	1090333510	236939	249.31	4555	4680	4535	5910	3185	4550	4601.75	43.04	0	43156	4643	4596	4563	4516	4483	4580	4500	2131	1360	1000	3450	5	1	213089000	9845	0.00	0.00	11	0.11	0.00	0.00	5340	20240920	-13.48	3515	20231205	31.44	5340	-13.48	20240920	3530	30.88	20240118	5340	-13.48	20240920	3530	30.88	20240118	0.00	N	365550	1000	2130 억		91718240	N	N	1662	N	00	N
100	20241212	141157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4575	25	2	0.55	871202895	189295	199.18	4555	4680	4535	5910	3185	4550	4602.36	43.04	0	30628	4643	4596	4563	4516	4483	4580	4500	2131	1360	1000	3450	5	1	213089000	9749	0.00	0.00	11	0.09	0.00	0.00	5340	20240920	-14.33	3515	20231205	30.16	5340	-14.33	20240920	3530	29.60	20240118	5340	-14.33	20240920	3530	29.60	20240118	0.00	N	365550	1000	2130 억		91718240	N	N	1662	N	00	N
101	20241212	131145	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4560	10	2	0.22	662282685	143473	150.97	4555	4680	4550	5910	3185	4550	4616.08	43.04	0	22594	4643	4596	4563	4516	4483	4580	4500	2131	1360	1000	3450	5	1	213089000	9717	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-14.61	3515	20231205	29.73	5340	-14.61	20240920	3530	29.18	20240118	5340	-14.61	20240920	3530	29.18	20240118	0.00	N	365550	1000	2130 억		91718240	N	N	1662	N	00	N
102	20241212	121139	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4635	85	2	1.87	493504240	106656	112.23	4555	4680	4550	5910	3185	4550	4627.06	43.04	0	15632	4643	4596	4563	4516	4483	4580	4500	2131	1360	1000	3450	5	1	213089000	9877	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-13.20	3515	20231205	31.86	5340	-13.20	20240920	3530	31.30	20240118	5340	-13.20	20240920	3530	31.30	20240118	0.00	N	365550	1000	2130 억		91718240	N	N	1662	N	00	N
103	20241212	111150	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4645	95	2	2.09	272347665	58769	61.84	4555	4680	4550	5910	3185	4550	4634.21	43.04	0	2859	4643	4596	4563	4516	4483	4580	4500	2131	1360	1000	3450	5	1	213089000	9898	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-13.01	3515	20231205	32.15	5340	-13.01	20240920	3530	31.59	20240118	5340	-13.01	20240920	3530	31.59	20240118	0.00	N	365550	1000	2130 억		91718240	N	N	1662	N	00	N
104	20241212	101147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4665	115	2	2.53	114510850	24798	26.09	4555	4675	4550	5910	3185	4550	4617.75	43.04	0	2603	4643	4596	4563	4516	4483	4580	4500	2131	1360	1000	3450	5	1	213089000	9941	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-12.64	3515	20231205	32.72	5340	-12.64	20240920	3530	32.15	20240118	5340	-12.64	20240920	3530	32.15	20240118	0.00	N	365550	1000	2130 억		91718240	N	N	1662	N	00	N
105	20241212	091158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4560	10	2	0.22	4195695	921	0.97	4555	4575	4550	5910	3185	4550	4555.59	43.04	0	-269	4643	4596	4563	4516	4483	4580	4500	2131	1360	1000	3450	5	1	213089000	9717	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-14.61	3515	20231205	29.73	5340	-14.61	20240920	3530	29.18	20240118	5340	-14.61	20240920	3530	29.18	20240118	0.00	N	365550	1000	2130 억		91718240	N	N	1662	N	00	N
106	20241211	161152	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4550	-35	5	-0.76	433387440	95037	101.60	4595	4610	4530	5960	3210	4585	4560.20	43.05	0	-25742	4708	4646	4533	4471	4358	4677	4502	2131	1375	1000	3480	5	1	213089000	9696	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-14.79	3515	20231205	29.45	5340	-14.79	20240920	3530	28.90	20240118	5340	-14.79	20240920	3530	28.90	20240118	0.00	N	365550	1000	2130 억		91745116	N	N	1662	N	00	N
107	20241211	151113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4575	-10	5	-0.22	410459515	90005	96.22	4595	4610	4530	5960	3210	4585	4560.41	43.05	0	-23330	4708	4646	4533	4471	4358	4677	4502	2131	1375	1000	3480	5	1	213089000	9749	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-14.33	3515	20231205	30.16	5340	-14.33	20240920	3530	29.60	20240118	5340	-14.33	20240920	3530	29.60	20240118	0.00	N	365550	1000	2130 억		91745116	N	N	2627	N	00	N
108	20241211	141200	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4555	-30	5	-0.65	325666685	71454	76.39	4595	4610	4530	5960	3210	4585	4557.71	43.05	0	-19388	4708	4646	4533	4471	4358	4677	4502	2131	1375	1000	3480	5	1	213089000	9706	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-14.70	3515	20231205	29.59	5340	-14.70	20240920	3530	29.04	20240118	5340	-14.70	20240920	3530	29.04	20240118	0.00	N	365550	1000	2130 억		91745116	N	N	2627	N	00	N
109	20241211	131202	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4560	-25	5	-0.55	260129920	57094	61.04	4595	4610	4530	5960	3210	4585	4556.17	43.05	0	-15897	4708	4646	4533	4471	4358	4677	4502	2131	1375	1000	3480	5	1	213089000	9717	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-14.61	3515	20231205	29.73	5340	-14.61	20240920	3530	29.18	20240118	5340	-14.61	20240920	3530	29.18	20240118	0.00	N	365550	1000	2130 억		91745116	N	N	2627	N	00	N
110	20241211	121203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4560	-25	5	-0.55	217675205	47790	51.09	4595	4610	4530	5960	3210	4585	4554.83	43.05	0	-14623	4708	4646	4533	4471	4358	4677	4502	2131	1375	1000	3480	5	1	213089000	9717	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-14.61	3515	20231205	29.73	5340	-14.61	20240920	3530	29.18	20240118	5340	-14.61	20240920	3530	29.18	20240118	0.00	N	365550	1000	2130 억		91745116	N	N	2627	N	00	N
111	20241211	111158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4550	-35	5	-0.76	163928235	36031	38.52	4595	4610	4530	5960	3210	4585	4549.64	43.05	0	-12495	4708	4646	4533	4471	4358	4677	4502	2131	1375	1000	3480	5	1	213089000	9696	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-14.79	3515	20231205	29.45	5340	-14.79	20240920	3530	28.90	20240118	5340	-14.79	20240920	3530	28.90	20240118	0.00	N	365550	1000	2130 억		91745116	N	N	2627	N	00	N
112	20241211	101159	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4545	-40	5	-0.87	63533730	13949	14.91	4595	4610	4535	5960	3210	4585	4554.72	43.05	0	-6148	4708	4646	4533	4471	4358	4677	4502	2131	1375	1000	3480	5	1	213089000	9685	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-14.89	3515	20231205	29.30	5340	-14.89	20240920	3530	28.75	20240118	5340	-14.89	20240920	3530	28.75	20240118	0.00	N	365550	1000	2130 억		91745116	N	N	2627	N	00	N
113	20241211	091205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4560	-25	5	-0.55	11328980	2488	2.66	4595	4610	4535	5960	3210	4585	4553.45	43.05	0	-33	4708	4646	4533	4471	4358	4677	4502	2131	1375	1000	3480	5	1	213089000	9717	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-14.61	3515	20231205	29.73	5340	-14.61	20240920	3530	29.18	20240118	5340	-14.61	20240920	3530	29.18	20240118	0.00	N	365550	1000	2130 억		91745116	N	N	2627	N	00	N
114	20241210	161148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4585	165	2	3.73	422318160	93543	42.80	4420	4595	4420	5740	3095	4420	4514.70	43.05	0	-5641	4583	4501	4438	4356	4293	4470	4325	2131	1320	1000	3350	5	1	213089000	9770	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-14.14	3490	20231201	31.38	5340	-14.14	20240920	3530	29.89	20240118	5340	-14.14	20240920	3530	29.89	20240118	0.00	N	365550	1000	2130 억		91741543	N	N	2627	N	00	N
115	20241210	151150	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4545	125	2	2.83	332426020	73899	33.81	4420	4595	4420	5740	3095	4420	4498.38	43.05	0	-6173	4583	4501	4438	4356	4293	4470	4325	2131	1320	1000	3350	5	1	213089000	9685	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-14.89	3490	20231201	30.23	5340	-14.89	20240920	3530	28.75	20240118	5340	-14.89	20240920	3530	28.75	20240118	0.00	N	365550	1000	2130 억		91741543	N	N	8247	N	00	N
116	20241210	141150	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4485	65	2	1.47	215305100	47955	21.94	4420	4595	4420	5740	3095	4420	4489.73	43.05	0	-9954	4583	4501	4438	4356	4293	4470	4325	2131	1320	1000	3350	5	1	213089000	9557	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-16.01	3490	20231201	28.51	5340	-16.01	20240920	3530	27.05	20240118	5340	-16.01	20240920	3530	27.05	20240118	0.00	N	365550	1000	2130 억		91741543	N	N	8247	N	00	N
117	20241210	131153	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4495	75	2	1.70	148837950	33183	15.18	4420	4595	4420	5740	3095	4420	4485.37	43.05	0	-10305	4583	4501	4438	4356	4293	4470	4325	2131	1320	1000	3350	5	1	213089000	9578	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-15.82	3490	20231201	28.80	5340	-15.82	20240920	3530	27.34	20240118	5340	-15.82	20240920	3530	27.34	20240118	0.00	N	365550	1000	2130 억		91741543	N	N	8247	N	00	N
118	20241210	121150	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4500	80	2	1.81	127844280	28513	13.04	4420	4595	4420	5740	3095	4420	4483.72	43.05	0	-7874	4583	4501	4438	4356	4293	4470	4325	2131	1320	1000	3350	5	1	213089000	9589	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-15.73	3490	20231201	28.94	5340	-15.73	20240920	3530	27.48	20240118	5340	-15.73	20240920	3530	27.48	20240118	0.00	N	365550	1000	2130 억		91741543	N	N	8247	N	00	N
119	20241210	111149	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4495	75	2	1.70	111211395	24813	11.35	4420	4595	4420	5740	3095	4420	4481.98	43.05	0	-5911	4583	4501	4438	4356	4293	4470	4325	2131	1320	1000	3350	5	1	213089000	9578	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-15.82	3490	20231201	28.80	5340	-15.82	20240920	3530	27.34	20240118	5340	-15.82	20240920	3530	27.34	20240118	0.00	N	365550	1000	2130 억		91741543	N	N	8247	N	00	N
120	20241210	101151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4485	65	2	1.47	81744180	18248	8.35	4420	4595	4420	5740	3095	4420	4479.62	43.05	0	-4957	4583	4501	4438	4356	4293	4470	4325	2131	1320	1000	3350	5	1	213089000	9557	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-16.01	3490	20231201	28.51	5340	-16.01	20240920	3530	27.05	20240118	5340	-16.01	20240920	3530	27.05	20240118	0.00	N	365550	1000	2130 억		91741543	N	N	8247	N	00	N
121	20241210	091158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	40	2	0.90	15708390	3545	1.62	4420	4485	4420	5740	3095	4420	4431.14	43.05	0	102	4583	4501	4438	4356	4293	4470	4325	2131	1320	1000	3350	5	1	213089000	9504	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-16.48	3490	20231201	27.79	5340	-16.48	20240920	3530	26.35	20240118	5340	-16.48	20240920	3530	26.35	20240118	0.00	N	365550	1000	2130 억		91741543	N	N	8247	N	00	N
122	20241209	161146	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4420	-100	5	-2.21	967147180	218579	68.73	4520	4520	4375	5870	3165	4520	4424.70	43.05	0	2455	4786	4652	4531	4397	4276	4720	4465	2131	1350	1000	3430	5	1	213089000	9419	0.00	0.00	11	0.10	0.00	0.00	5340	20240920	-17.23	3460	20231130	27.75	5340	-17.23	20240920	3530	25.21	20240118	5340	-17.23	20240920	3530	25.21	20240118	0.00	N	365550	1000	2130 억		91741239	N	N	8243	N	00	N
123	20241209	151149	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4400	-120	5	-2.65	927108340	209504	65.88	4520	4520	4375	5870	3165	4520	4425.25	43.05	0	1553	4786	4652	4531	4397	4276	4720	4465	2131	1350	1000	3430	5	1	213089000	9376	0.00	0.00	11	0.10	0.00	0.00	5340	20240920	-17.60	3460	20231130	27.17	5340	-17.60	20240920	3530	24.65	20240118	5340	-17.60	20240920	3530	24.65	20240118	0.00	N	365550	1000	2130 억		91741239	N	N	2214	N	00	N
124	20241209	141148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4430	-90	5	-1.99	713933015	161074	50.65	4520	4520	4375	5870	3165	4520	4432.33	43.05	0	-7612	4786	4652	4531	4397	4276	4720	4465	2131	1350	1000	3430	5	1	213089000	9440	0.00	0.00	11	0.08	0.00	0.00	5340	20240920	-17.04	3460	20231130	28.03	5340	-17.04	20240920	3530	25.50	20240118	5340	-17.04	20240920	3530	25.50	20240118	0.00	N	365550	1000	2130 억		91741239	N	N	2214	N	00	N
125	20241209	131152	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4440	-80	5	-1.77	602276900	135907	42.73	4520	4520	4375	5870	3165	4520	4431.54	43.05	0	-1698	4786	4652	4531	4397	4276	4720	4465	2131	1350	1000	3430	5	1	213089000	9461	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-16.85	3460	20231130	28.32	5340	-16.85	20240920	3530	25.78	20240118	5340	-16.85	20240920	3530	25.78	20240118	0.00	N	365550	1000	2130 억		91741239	N	N	2214	N	00	N
126	20241209	121147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4485	-35	5	-0.77	514886200	116287	36.56	4520	4520	4375	5870	3165	4520	4427.72	43.05	0	-7560	4786	4652	4531	4397	4276	4720	4465	2131	1350	1000	3430	5	1	213089000	9557	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-16.01	3460	20231130	29.62	5340	-16.01	20240920	3530	27.05	20240118	5340	-16.01	20240920	3530	27.05	20240118	0.00	N	365550	1000	2130 억		91741239	N	N	2214	N	00	N
127	20241209	111148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4445	-75	5	-1.66	455447335	103006	32.39	4520	4520	4375	5870	3165	4520	4421.56	43.05	0	-2801	4786	4652	4531	4397	4276	4720	4465	2131	1350	1000	3430	5	1	213089000	9472	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-16.76	3460	20231130	28.47	5340	-16.76	20240920	3530	25.92	20240118	5340	-16.76	20240920	3530	25.92	20240118	0.00	N	365550	1000	2130 억		91741239	N	N	2214	N	00	N
128	20241209	101145	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4440	-80	5	-1.77	323212855	73207	23.02	4520	4520	4375	5870	3165	4520	4415.05	43.05	0	1322	4786	4652	4531	4397	4276	4720	4465	2131	1350	1000	3430	5	1	213089000	9461	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-16.85	3460	20231130	28.32	5340	-16.85	20240920	3530	25.78	20240118	5340	-16.85	20240920	3530	25.78	20240118	0.00	N	365550	1000	2130 억		91741239	N	N	2214	N	00	N
129	20241209	091139	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4435	-85	5	-1.88	86622535	19510	6.13	4520	4520	4405	5870	3165	4520	4439.90	43.05	0	234	4786	4652	4531	4397	4276	4720	4465	2131	1350	1000	3430	5	1	213089000	9450	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-16.95	3460	20231130	28.18	5340	-16.95	20240920	3530	25.64	20240118	5340	-16.95	20240920	3530	25.64	20240118	0.00	N	365550	1000	2130 억		91741239	N	N	2214	N	00	N
130	20241206	161137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4520	5	2	0.11	1423403120	318032	201.36	4515	4665	4410	5860	3165	4515	4475.66	42.99	0	67681	4738	4626	4563	4451	4388	4595	4420	2131	1345	1000	3430	5	1	213089000	9632	0.00	0.00	11	0.15	0.00	0.00	5340	20240920	-15.36	3460	20231130	30.64	5340	-15.36	20240920	3530	28.05	20240118	5340	-15.36	20240920	3530	28.05	20240118	0.00	N	365550	1000	2130 억		91617147	N	N	2214	N	00	N
131	20241206	151142	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4480	-35	5	-0.78	1333202340	298000	188.68	4515	4665	4410	5860	3165	4515	4473.83	42.99	0	67820	4738	4626	4563	4451	4388	4595	4420	2131	1345	1000	3430	5	1	213089000	9546	0.00	0.00	11	0.14	0.00	0.00	5340	20240920	-16.10	3460	20231130	29.48	5340	-16.10	20240920	3530	26.91	20240118	5340	-16.10	20240920	3530	26.91	20240118	0.00	N	365550	1000	2130 억		91617147	N	N	10643	N	00	N
132	20241206	141139	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4475	-40	5	-0.89	1103008425	246777	156.25	4515	4665	4410	5860	3165	4515	4469.66	42.99	0	63404	4738	4626	4563	4451	4388	4595	4420	2131	1345	1000	3430	5	1	213089000	9536	0.00	0.00	11	0.12	0.00	0.00	5340	20240920	-16.20	3460	20231130	29.34	5340	-16.20	20240920	3530	26.77	20240118	5340	-16.20	20240920	3530	26.77	20240118	0.00	N	365550	1000	2130 억		91617147	N	N	10643	N	00	N
133	20241206	131140	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	-55	5	-1.22	862397165	192819	122.08	4515	4665	4410	5860	3165	4515	4472.57	42.99	0	37535	4738	4626	4563	4451	4388	4595	4420	2131	1345	1000	3430	5	1	213089000	9504	0.00	0.00	11	0.09	0.00	0.00	5340	20240920	-16.48	3460	20231130	28.90	5340	-16.48	20240920	3530	26.35	20240118	5340	-16.48	20240920	3530	26.35	20240118	0.00	N	365550	1000	2130 억		91617147	N	N	10643	N	00	N
134	20241206	121131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4470	-45	5	-1.00	597657500	133424	84.48	4515	4665	4410	5860	3165	4515	4479.39	42.99	0	29962	4738	4626	4563	4451	4388	4595	4420	2131	1345	1000	3430	5	1	213089000	9525	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-16.29	3460	20231130	29.19	5340	-16.29	20240920	3530	26.63	20240118	5340	-16.29	20240920	3530	26.63	20240118	0.00	N	365550	1000	2130 억		91617147	N	N	10643	N	00	N
135	20241206	111130	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4430	-85	5	-1.88	433936530	96668	61.21	4515	4665	4410	5860	3165	4515	4488.94	42.99	0	18453	4738	4626	4563	4451	4388	4595	4420	2131	1345	1000	3430	5	1	213089000	9440	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-17.04	3460	20231130	28.03	5340	-17.04	20240920	3530	25.50	20240118	5340	-17.04	20240920	3530	25.50	20240118	0.00	N	365550	1000	2130 억		91617147	N	N	10643	N	00	N
136	20241206	101129	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4490	-25	5	-0.55	208827360	46066	29.17	4515	4665	4475	5860	3165	4515	4533.22	42.99	0	8474	4738	4626	4563	4451	4388	4595	4420	2131	1345	1000	3430	5	1	213089000	9568	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-15.92	3460	20231130	29.77	5340	-15.92	20240920	3530	27.20	20240118	5340	-15.92	20240920	3530	27.20	20240118	0.00	N	365550	1000	2130 억		91617147	N	N	10643	N	00	N
137	20241206	091140	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4630	115	2	2.55	52612180	11546	7.31	4515	4635	4515	5860	3165	4515	4556.75	42.99	0	3542	4738	4626	4563	4451	4388	4595	4420	2131	1345	1000	3430	5	1	213089000	9866	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-13.30	3460	20231130	33.82	5340	-13.30	20240920	3530	31.16	20240118	5340	-13.30	20240920	3530	31.16	20240118	0.00	N	365550	1000	2130 억		91617147	N	N	10643	N	00	N
138	20241205	161115	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4515	-120	5	-2.59	715103915	157853	98.90	4620	4675	4500	6020	3245	4635	4530.19	43.03	0	-24216	4721	4677	4616	4572	4511	4687	4582	2131	1385	1000	3520	5	1	213089000	9621	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-15.45	3460	20231130	30.49	5340	-15.45	20240920	3530	27.90	20240118	5340	-15.45	20240920	3515	28.45	20231205	0.00	N	365550	1000	2130 억		91682963	N	N	10643	N	00	N
139	20241205	151124	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4520	-115	5	-2.48	616975265	136192	85.33	4620	4675	4500	6020	3245	4635	4530.19	43.03	0	-22159	4721	4677	4616	4572	4511	4687	4582	2131	1385	1000	3520	5	1	213089000	9632	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-15.36	3460	20231130	30.64	5340	-15.36	20240920	3530	28.05	20240118	5340	-15.36	20240920	3515	28.59	20231205	0.00	N	365550	1000	2130 억		91682963	N	N	8858	N	00	N
140	20241205	141107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4550	-85	5	-1.83	390575110	86151	53.98	4620	4675	4500	6020	3245	4635	4533.61	43.03	0	-12235	4721	4677	4616	4572	4511	4687	4582	2131	1385	1000	3520	5	1	213089000	9696	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-14.79	3460	20231130	31.50	5340	-14.79	20240920	3530	28.90	20240118	5340	-14.79	20240920	3515	29.45	20231205	0.00	N	365550	1000	2130 억		91682963	N	N	8858	N	00	N
141	20241205	131119	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4535	-100	5	-2.16	329008195	72585	45.48	4620	4675	4500	6020	3245	4635	4532.73	43.03	0	-9480	4721	4677	4616	4572	4511	4687	4582	2131	1385	1000	3520	5	1	213089000	9664	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-15.07	3460	20231130	31.07	5340	-15.07	20240920	3530	28.47	20240118	5340	-15.07	20240920	3515	29.02	20231205	0.00	N	365550	1000	2130 억		91682963	N	N	8858	N	00	N
142	20241205	121118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4530	-105	5	-2.27	289737625	63910	40.04	4620	4675	4500	6020	3245	4635	4533.53	43.03	0	-5695	4721	4677	4616	4572	4511	4687	4582	2131	1385	1000	3520	5	1	213089000	9653	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-15.17	3460	20231130	30.92	5340	-15.17	20240920	3530	28.33	20240118	5340	-15.17	20240920	3515	28.88	20231205	0.00	N	365550	1000	2130 억		91682963	N	N	8858	N	00	N
143	20241205	111116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4505	-130	5	-2.80	180918315	39795	24.93	4620	4675	4505	6020	3245	4635	4546.26	43.03	0	-8373	4721	4677	4616	4572	4511	4687	4582	2131	1385	1000	3520	5	1	213089000	9600	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-15.64	3460	20231130	30.20	5340	-15.64	20240920	3530	27.62	20240118	5340	-15.64	20240920	3515	28.17	20231205	0.00	N	365550	1000	2130 억		91682963	N	N	8858	N	00	N
144	20241205	101116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4520	-115	5	-2.48	109287880	23919	14.99	4620	4675	4515	6020	3245	4635	4569.08	43.03	0	-1026	4721	4677	4616	4572	4511	4687	4582	2131	1385	1000	3520	5	1	213089000	9632	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-15.36	3460	20231130	30.64	5340	-15.36	20240920	3530	28.05	20240118	5340	-15.36	20240920	3515	28.59	20231205	0.00	N	365550	1000	2130 억		91682963	N	N	8858	N	00	N
145	20241205	091122	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4660	25	2	0.54	3930610	846	0.53	4620	4675	4620	6020	3245	4635	4646.11	43.03	0	88	4721	4677	4616	4572	4511	4687	4582	2131	1385	1000	3520	5	1	213089000	9930	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-12.73	3460	20231130	34.68	5340	-12.73	20240920	3530	32.01	20240118	5340	-12.73	20240920	3515	32.57	20231205	0.00	N	365550	1000	2130 억		91682963	N	N	8858	N	00	N
146	20241204	161057	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4635	-45	5	-0.96	735336825	159607	110.37	4635	4660	4555	6080	3280	4680	4607.16	43.04	0	1661	4873	4776	4713	4616	4553	4745	4585	2131	1400	1000	3550	5	1	213089000	9877	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-13.20	3460	20231130	33.96	5340	-13.20	20240920	3530	31.30	20240118	5340	-13.20	20240920	3515	31.86	20231205	0.00	N	365550	1000	2130 억		91714502	N	N	8858	N	00	N
147	20241204	151059	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4615	-65	5	-1.39	699663035	151900	105.04	4635	4660	4555	6080	3280	4680	4606.08	43.04	0	2017	4873	4776	4713	4616	4553	4745	4585	2131	1400	1000	3550	5	1	213089000	9834	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-13.58	3460	20231130	33.38	5340	-13.58	20240920	3530	30.74	20240118	5340	-13.58	20240920	3515	31.29	20231205	0.00	N	365550	1000	2130 억		91714502	N	N	47070	N	00	N
148	20241204	141101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4560	-120	5	-2.56	480161965	104174	72.04	4635	4660	4560	6080	3280	4680	4609.23	43.04	0	-1645	4873	4776	4713	4616	4553	4745	4585	2131	1400	1000	3550	5	1	213089000	9717	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-14.61	3460	20231130	31.79	5340	-14.61	20240920	3530	29.18	20240118	5340	-14.61	20240920	3515	29.73	20231205	0.00	N	365550	1000	2130 억		91714502	N	N	47070	N	00	N
149	20241204	131054	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4595	-85	5	-1.82	420981030	91250	63.10	4635	4660	4585	6080	3280	4680	4613.49	43.04	0	889	4873	4776	4713	4616	4553	4745	4585	2131	1400	1000	3550	5	1	213089000	9791	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-13.95	3460	20231130	32.80	5340	-13.95	20240920	3530	30.17	20240118	5340	-13.95	20240920	3515	30.73	20231205	0.00	N	365550	1000	2130 억		91714502	N	N	47070	N	00	N
150	20241204	121049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4615	-65	5	-1.39	309614390	67006	46.34	4635	4660	4585	6080	3280	4680	4620.70	43.04	0	-1478	4873	4776	4713	4616	4553	4745	4585	2131	1400	1000	3550	5	1	213089000	9834	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-13.58	3460	20231130	33.38	5340	-13.58	20240920	3530	30.74	20240118	5340	-13.58	20240920	3515	31.29	20231205	0.00	N	365550	1000	2130 억		91714502	N	N	47070	N	00	N
151	20241204	111038	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4620	-60	5	-1.28	245888775	53200	36.79	4635	4660	4585	6080	3280	4680	4621.97	43.04	0	-417	4873	4776	4713	4616	4553	4745	4585	2131	1400	1000	3550	5	1	213089000	9845	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-13.48	3460	20231130	33.53	5340	-13.48	20240920	3530	30.88	20240118	5340	-13.48	20240920	3515	31.44	20231205	0.00	N	365550	1000	2130 억		91714502	N	N	47070	N	00	N
152	20241204	101040	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4640	-40	5	-0.85	190669415	41268	28.54	4635	4660	4585	6080	3280	4680	4620.27	43.04	0	-275	4873	4776	4713	4616	4553	4745	4585	2131	1400	1000	3550	5	1	213089000	9887	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-13.11	3460	20231130	34.10	5340	-13.11	20240920	3530	31.44	20240118	5340	-13.11	20240920	3515	32.01	20231205	0.00	N	365550	1000	2130 억		91714502	N	N	47070	N	00	N
153	20241204	091100	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4640	-40	5	-0.85	67747305	14653	10.13	4635	4660	4585	6080	3280	4680	4623.44	43.04	0	-1581	4873	4776	4713	4616	4553	4745	4585	2131	1400	1000	3550	5	1	213089000	9887	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-13.11	3460	20231130	34.10	5340	-13.11	20240920	3530	31.44	20240118	5340	-13.11	20240920	3515	32.01	20231205	0.00	N	365550	1000	2130 억		91714502	N	N	47070	N	00	N
154	20241203	161146	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4680	-120	5	-2.50	681065935	144592	149.75	4810	4810	4650	6240	3360	4800	4710.26	43.04	0	-8911	4956	4877	4826	4747	4696	4852	4722	2131	1440	1000	3640	5	1	213089000	9973	0.00	0.00	11	0.07	0.00	0.00	5340	20240920	-12.36	3460	20231130	35.26	5340	-12.36	20240920	3530	32.58	20240118	5340	-12.36	20240920	3515	33.14	20231205	0.00	N	365550	1000	2130 억		91721266	N	N	47070	N	00	N
155	20241203	151230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4680	-120	5	-2.50	646741290	137259	142.15	4810	4810	4650	6240	3360	4800	4711.83	43.04	0	-7377	4956	4877	4826	4747	4696	4852	4722	2131	1440	1000	3640	5	1	213089000	9973	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-12.36	3460	20231130	35.26	5340	-12.36	20240920	3530	32.58	20240118	5340	-12.36	20240920	3515	33.14	20231205	0.00	N	365550	1000	2130 억		91721266	N	N	7316	N	00	N
156	20241203	141205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4690	-110	5	-2.29	527832340	111932	115.92	4810	4810	4650	6240	3360	4800	4715.65	43.04	0	-3998	4956	4877	4826	4747	4696	4852	4722	2131	1440	1000	3640	5	1	213089000	9994	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-12.17	3460	20231130	35.55	5340	-12.17	20240920	3530	32.86	20240118	5340	-12.17	20240920	3515	33.43	20231205	0.00	N	365550	1000	2130 억		91721266	N	N	7316	N	00	N
157	20241203	131205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4695	-105	5	-2.19	479634240	101668	105.29	4810	4810	4650	6240	3360	4800	4717.65	43.04	0	-749	4956	4877	4826	4747	4696	4852	4722	2131	1440	1000	3640	5	1	213089000	10005	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-12.08	3460	20231130	35.69	5340	-12.08	20240920	3530	33.00	20240118	5340	-12.08	20240920	3515	33.57	20231205	0.00	N	365550	1000	2130 억		91721266	N	N	7316	N	00	N
158	20241203	121225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4720	-80	5	-1.67	276914075	58409	60.49	4810	4810	4705	6240	3360	4800	4740.95	43.04	0	-330	4956	4877	4826	4747	4696	4852	4722	2131	1440	1000	3640	5	1	213089000	10058	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-11.61	3460	20231130	36.42	5340	-11.61	20240920	3530	33.71	20240118	5340	-11.61	20240920	3515	34.28	20231205	0.00	N	365550	1000	2130 억		91721266	N	N	7316	N	00	N
159	20241203	111155	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4720	-80	5	-1.67	249551840	52608	54.48	4810	4810	4705	6240	3360	4800	4743.61	43.04	0	-189	4956	4877	4826	4747	4696	4852	4722	2131	1440	1000	3640	5	1	213089000	10058	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-11.61	3460	20231130	36.42	5340	-11.61	20240920	3530	33.71	20240118	5340	-11.61	20240920	3515	34.28	20231205	0.00	N	365550	1000	2130 억		91721266	N	N	7316	N	00	N
160	20241203	101143	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4710	-90	5	-1.88	151919835	31954	33.09	4810	4810	4705	6240	3360	4800	4754.33	43.04	0	843	4956	4877	4826	4747	4696	4852	4722	2131	1440	1000	3640	5	1	213089000	10036	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-11.80	3460	20231130	36.13	5340	-11.80	20240920	3530	33.43	20240118	5340	-11.80	20240920	3515	34.00	20231205	0.00	N	365550	1000	2130 억		91721266	N	N	7316	N	00	N
161	20241203	091132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4795	-5	5	-0.10	3003465	626	0.65	4810	4810	4795	6240	3360	4800	4797.87	43.04	0	15	4956	4877	4826	4747	4696	4852	4722	2131	1440	1000	3640	5	1	213089000	10218	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-10.21	3460	20231130	38.58	5340	-10.21	20240920	3530	35.84	20240118	5340	-10.21	20240920	3515	36.42	20231205	0.00	N	365550	1000	2130 억		91721266	N	N	7316	N	00	N
162	20241202	161114	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4800	0	3	0.00	464290640	96557	42.81	4890	4905	4775	6240	3360	4800	4808.46	43.06	0	-33894	4933	4866	4833	4766	4733	4850	4750	2131	1440	1000	3640	5	1	213089000	10228	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-10.11	3460	20231130	38.73	5340	-10.11	20240920	3530	35.98	20240118	5340	-10.11	20240920	3515	36.56	20231205	0.00	N	365550	1000	2130 억		91758378	N	N	7316	N	00	N
163	20241202	151316	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4805	5	2	0.10	427051585	88799	39.37	4890	4905	4775	6240	3360	4800	4809.19	43.06	0	-33726	4933	4866	4833	4766	4733	4850	4750	2131	1440	1000	3640	5	1	213089000	10239	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-10.02	3460	20231130	38.87	5340	-10.02	20240920	3530	36.12	20240118	5340	-10.02	20240920	3515	36.70	20231205	0.00	N	365550	1000	2130 억		91758378	N	N	67652	N	00	N
164	20241202	141208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4805	5	2	0.10	329635520	68502	30.37	4890	4905	4775	6240	3360	4800	4812.06	43.06	0	-26506	4933	4866	4833	4766	4733	4850	4750	2131	1440	1000	3640	5	1	213089000	10239	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-10.02	3460	20231130	38.87	5340	-10.02	20240920	3530	36.12	20240118	5340	-10.02	20240920	3515	36.70	20231205	0.00	N	365550	1000	2130 억		91758378	N	N	67652	N	00	N
165	20241202	131129	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4795	-5	5	-0.10	253281755	52581	23.31	4890	4905	4775	6240	3360	4800	4816.98	43.06	0	-23184	4933	4866	4833	4766	4733	4850	4750	2131	1440	1000	3640	5	1	213089000	10218	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-10.21	3460	20231130	38.58	5340	-10.21	20240920	3530	35.84	20240118	5340	-10.21	20240920	3515	36.42	20231205	0.00	N	365550	1000	2130 억		91758378	N	N	67652	N	00	N
166	20241202	121201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4820	20	2	0.42	152001120	31433	13.93	4890	4905	4815	6240	3360	4800	4835.72	43.06	0	-16489	4933	4866	4833	4766	4733	4850	4750	2131	1440	1000	3640	5	1	213089000	10271	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-9.74	3460	20231130	39.31	5340	-9.74	20240920	3530	36.54	20240118	5340	-9.74	20240920	3515	37.13	20231205	0.00	N	365550	1000	2130 억		91758378	N	N	67652	N	00	N
167	20241202	111056	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4830	30	2	0.62	116940975	24165	10.71	4890	4905	4815	6240	3360	4800	4839.27	43.06	0	-12805	4933	4866	4833	4766	4733	4850	4750	2131	1440	1000	3640	5	1	213089000	10292	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-9.55	3460	20231130	39.60	5340	-9.55	20240920	3530	36.83	20240118	5340	-9.55	20240920	3515	37.41	20231205	0.00	N	365550	1000	2130 억		91758378	N	N	67652	N	00	N
168	20241202	101107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4845	45	2	0.94	64749595	13364	5.92	4890	4905	4815	6240	3360	4800	4845.08	43.06	0	-5577	4933	4866	4833	4766	4733	4850	4750	2131	1440	1000	3640	5	1	213089000	10324	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-9.27	3460	20231130	40.03	5340	-9.27	20240920	3530	37.25	20240118	5340	-9.27	20240920	3515	37.84	20231205	0.00	N	365550	1000	2130 억		91758378	N	N	67652	N	00	N
169	20241202	091102	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4815	15	2	0.31	4394955	912	0.40	4890	4905	4815	6240	3360	4800	4819.03	43.06	0	340	4933	4866	4833	4766	4733	4850	4750	2131	1440	1000	3640	5	1	213089000	10260	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-9.83	3460	20231130	39.16	5340	-9.83	20240920	3530	36.40	20240118	5340	-9.83	20240920	3515	36.98	20231205	0.00	N	365550	1000	2130 억		91758378	N	N	67652	N	00	N