KissMeData/334890/price/prices-20240601.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	20240628	161220	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5230	100	2	1.95	361321170	69436	155.26	5150	5250	5150	6660	3600	5130	5203.66	1.67	0	19323	5176	5152	5126	5102	5076	5155	5105	514	1530	1000	3690	10	1	51443469	2690	0.00	0.00	08	0.13	0.00	0.00	5270	20240522	-0.76	4050	20231013	29.14	5270	-0.76	20240522	4345	20.37	20240328	5270	-0.76	20240522	4050	29.14	20231013	0.04	N	334890	1000	514 억		856940	N	N	0	N	00	N
3	20240628	151234	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5240	110	2	2.14	319298120	61401	137.30	5150	5250	5150	6660	3600	5130	5200.21	1.67	0	17412	5176	5152	5126	5102	5076	5155	5105	514	1530	1000	3690	10	1	51443469	2696	0.00	0.00	08	0.12	0.00	0.00	5270	20240522	-0.57	4050	20231013	29.38	5270	-0.57	20240522	4345	20.60	20240328	5270	-0.57	20240522	4050	29.38	20231013	0.04	N	334890	1000	514 억		856940	N	N	0	N	00	N
4	20240628	141234	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5240	110	2	2.14	297474260	57233	127.98	5150	5250	5150	6660	3600	5130	5197.60	1.67	0	16588	5176	5152	5126	5102	5076	5155	5105	514	1530	1000	3690	10	1	51443469	2696	0.00	0.00	08	0.11	0.00	0.00	5270	20240522	-0.57	4050	20231013	29.38	5270	-0.57	20240522	4345	20.60	20240328	5270	-0.57	20240522	4050	29.38	20231013	0.04	N	334890	1000	514 억		856940	N	N	0	N	00	N
5	20240628	131232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5200	70	2	1.36	200866610	38723	86.59	5150	5210	5150	6660	3600	5130	5187.27	1.67	0	7624	5176	5152	5126	5102	5076	5155	5105	514	1530	1000	3690	10	1	51443469	2675	0.00	0.00	08	0.08	0.00	0.00	5270	20240522	-1.33	4050	20231013	28.40	5270	-1.33	20240522	4345	19.68	20240328	5270	-1.33	20240522	4050	28.40	20231013	0.04	N	334890	1000	514 억		856940	N	N	0	N	00	N
6	20240628	121229	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5210	80	2	1.56	183930790	35467	79.31	5150	5210	5150	6660	3600	5130	5185.97	1.67	0	7561	5176	5152	5126	5102	5076	5155	5105	514	1530	1000	3690	10	1	51443469	2680	0.00	0.00	08	0.07	0.00	0.00	5270	20240522	-1.14	4050	20231013	28.64	5270	-1.14	20240522	4345	19.91	20240328	5270	-1.14	20240522	4050	28.64	20231013	0.04	N	334890	1000	514 억		856940	N	N	0	N	00	N
7	20240628	111209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5200	70	2	1.36	139716560	26970	60.31	5150	5210	5150	6660	3600	5130	5180.44	1.67	0	3690	5176	5152	5126	5102	5076	5155	5105	514	1530	1000	3690	10	1	51443469	2675	0.00	0.00	08	0.05	0.00	0.00	5270	20240522	-1.33	4050	20231013	28.40	5270	-1.33	20240522	4345	19.68	20240328	5270	-1.33	20240522	4050	28.40	20231013	0.04	N	334890	1000	514 억		856940	N	N	0	N	00	N
8	20240628	101206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5180	50	2	0.97	91703340	17715	39.61	5150	5210	5150	6660	3600	5130	5176.59	1.67	0	2467	5176	5152	5126	5102	5076	5155	5105	514	1530	1000	3690	10	1	51443469	2665	0.00	0.00	08	0.03	0.00	0.00	5270	20240522	-1.71	4050	20231013	27.90	5270	-1.71	20240522	4345	19.22	20240328	5270	-1.71	20240522	4050	27.90	20231013	0.04	N	334890	1000	514 억		856940	N	N	0	N	00	N
9	20240628	091212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5160	30	2	0.58	11431960	2218	4.96	5150	5160	5150	6660	3600	5130	5154.17	1.67	0	412	5176	5152	5126	5102	5076	5155	5105	514	1530	1000	3690	10	1	51443469	2654	0.00	0.00	08	0.00	0.00	0.00	5270	20240522	-2.09	4050	20231013	27.41	5270	-2.09	20240522	4345	18.76	20240328	5270	-2.09	20240522	4050	27.41	20231013	0.04	N	334890	1000	514 억		856940	N	N	0	N	00	N
10	20240627	161159	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	20	2	0.39	229642040	44721	74.50	5130	5150	5100	6640	3580	5110	5134.99	1.65	0	5785	5156	5132	5116	5092	5076	5130	5090	514	1530	1000	3670	10	1	51443469	2639	0.00	0.00	08	0.09	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.04	N	334890	1000	514 억		847716	N	N	0	N	00	N
11	20240627	151206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	30	2	0.59	222830400	43395	72.29	5130	5150	5100	6640	3580	5110	5134.93	1.65	0	5603	5156	5132	5116	5092	5076	5130	5090	514	1530	1000	3670	10	1	51443469	2644	0.00	0.00	08	0.08	0.00	0.00	5270	20240522	-2.47	4050	20231013	26.91	5270	-2.47	20240522	4345	18.30	20240328	5270	-2.47	20240522	4050	26.91	20231013	0.04	N	334890	1000	514 억		847716	N	N	0	N	00	N
12	20240627	141205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	30	2	0.59	206130500	40146	66.87	5130	5150	5100	6640	3580	5110	5134.52	1.65	0	5603	5156	5132	5116	5092	5076	5130	5090	514	1530	1000	3670	10	1	51443469	2644	0.00	0.00	08	0.08	0.00	0.00	5270	20240522	-2.47	4050	20231013	26.91	5270	-2.47	20240522	4345	18.30	20240328	5270	-2.47	20240522	4050	26.91	20231013	0.04	N	334890	1000	514 억		847716	N	N	0	N	00	N
13	20240627	131205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	30	2	0.59	166922480	32514	54.16	5130	5150	5100	6640	3580	5110	5133.86	1.65	0	1970	5156	5132	5116	5092	5076	5130	5090	514	1530	1000	3670	10	1	51443469	2644	0.00	0.00	08	0.06	0.00	0.00	5270	20240522	-2.47	4050	20231013	26.91	5270	-2.47	20240522	4345	18.30	20240328	5270	-2.47	20240522	4050	26.91	20231013	0.04	N	334890	1000	514 억		847716	N	N	0	N	00	N
14	20240627	121207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	30	2	0.59	127137750	24783	41.28	5130	5150	5100	6640	3580	5110	5130.04	1.65	0	1971	5156	5132	5116	5092	5076	5130	5090	514	1530	1000	3670	10	1	51443469	2644	0.00	0.00	08	0.05	0.00	0.00	5270	20240522	-2.47	4050	20231013	26.91	5270	-2.47	20240522	4345	18.30	20240328	5270	-2.47	20240522	4050	26.91	20231013	0.04	N	334890	1000	514 억		847716	N	N	0	N	00	N
15	20240627	111206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	40	2	0.78	82093440	16023	26.69	5130	5150	5100	6640	3580	5110	5123.48	1.65	0	270	5156	5132	5116	5092	5076	5130	5090	514	1530	1000	3670	10	1	51443469	2649	0.00	0.00	08	0.03	0.00	0.00	5270	20240522	-2.28	4050	20231013	27.16	5270	-2.28	20240522	4345	18.53	20240328	5270	-2.28	20240522	4050	27.16	20231013	0.04	N	334890	1000	514 억		847716	N	N	0	N	00	N
16	20240627	101206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	10	2	0.20	27918020	5465	9.10	5130	5130	5100	6640	3580	5110	5108.51	1.65	0	-1555	5156	5132	5116	5092	5076	5130	5090	514	1530	1000	3670	10	1	51443469	2634	0.00	0.00	08	0.01	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.04	N	334890	1000	514 억		847716	N	N	0	N	00	N
17	20240627	091206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	0	3	0.00	17497180	3428	5.71	5130	5130	5100	6640	3580	5110	5104.19	1.65	0	-1441	5156	5132	5116	5092	5076	5130	5090	514	1530	1000	3670	10	1	51443469	2629	0.00	0.00	08	0.01	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.04	N	334890	1000	514 억		847716	N	N	0	N	00	N
18	20240626	161201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	0	3	0.00	307042140	60032	95.84	5110	5140	5100	6640	3580	5110	5114.64	1.62	0	-3151	5163	5136	5113	5086	5063	5125	5075	514	1530	1000	3670	10	1	51443469	2629	0.00	0.00	08	0.12	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.03	N	334890	1000	514 억		833959	N	N	0	N	00	N
19	20240626	151205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	10	2	0.20	263236180	51460	82.15	5110	5140	5100	6640	3580	5110	5115.36	1.62	0	-4100	5163	5136	5113	5086	5063	5125	5075	514	1530	1000	3670	10	1	51443469	2634	0.00	0.00	08	0.10	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.03	N	334890	1000	514 억		833959	N	N	0	N	00	N
20	20240626	141202	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	0	3	0.00	224690880	43921	70.12	5110	5140	5100	6640	3580	5110	5115.80	1.62	0	-3045	5163	5136	5113	5086	5063	5125	5075	514	1530	1000	3670	10	1	51443469	2629	0.00	0.00	08	0.09	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.03	N	334890	1000	514 억		833959	N	N	0	N	00	N
21	20240626	131203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	10	2	0.20	201724160	39430	62.95	5110	5140	5100	6640	3580	5110	5116.01	1.62	0	-1697	5163	5136	5113	5086	5063	5125	5075	514	1530	1000	3670	10	1	51443469	2634	0.00	0.00	08	0.08	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.03	N	334890	1000	514 억		833959	N	N	0	N	00	N
22	20240626	121201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	10	2	0.20	182004710	35577	56.80	5110	5140	5100	6640	3580	5110	5115.80	1.62	0	-1692	5163	5136	5113	5086	5063	5125	5075	514	1530	1000	3670	10	1	51443469	2634	0.00	0.00	08	0.07	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.03	N	334890	1000	514 억		833959	N	N	0	N	00	N
23	20240626	111203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	0	3	0.00	156205120	30536	48.75	5110	5140	5100	6640	3580	5110	5115.44	1.62	0	-1381	5163	5136	5113	5086	5063	5125	5075	514	1530	1000	3670	10	1	51443469	2629	0.00	0.00	08	0.06	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.03	N	334890	1000	514 억		833959	N	N	0	N	00	N
24	20240626	101200	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	0	3	0.00	56232820	10979	17.53	5110	5140	5110	6640	3580	5110	5121.85	1.62	0	-1142	5163	5136	5113	5086	5063	5125	5075	514	1530	1000	3670	10	1	51443469	2629	0.00	0.00	08	0.02	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.03	N	334890	1000	514 억		833959	N	N	0	N	00	N
25	20240626	091204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	20	2	0.39	10593030	2069	3.30	5110	5130	5110	6640	3580	5110	5119.88	1.62	0	89	5163	5136	5113	5086	5063	5125	5075	514	1530	1000	3670	10	1	51443469	2639	0.00	0.00	08	0.00	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.03	N	334890	1000	514 억		833959	N	N	0	N	00	N
26	20240625	161159	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	-20	5	-0.39	320207820	62627	189.65	5130	5140	5090	6660	3600	5130	5112.98	1.64	0	-9051	5156	5142	5126	5112	5096	5135	5105	514	1530	1000	3690	10	1	51443469	2629	0.00	0.00	08	0.12	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.00	N	334890	1000	514 억		844629	N	N	0	N	00	N
27	20240625	151157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	-20	5	-0.39	290794670	56871	172.22	5130	5140	5090	6660	3600	5130	5113.23	1.64	0	-8990	5156	5142	5126	5112	5096	5135	5105	514	1530	1000	3690	10	1	51443469	2629	0.00	0.00	08	0.11	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.00	N	334890	1000	514 억		844629	N	N	0	N	00	N
28	20240625	141201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	-20	5	-0.39	149404750	29206	88.44	5130	5140	5090	6660	3600	5130	5115.55	1.64	0	-6337	5156	5142	5126	5112	5096	5135	5105	514	1530	1000	3690	10	1	51443469	2629	0.00	0.00	08	0.06	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.00	N	334890	1000	514 억		844629	N	N	0	N	00	N
29	20240625	131201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	-10	5	-0.19	118581660	23186	70.21	5130	5140	5090	6660	3600	5130	5114.36	1.64	0	-4515	5156	5142	5126	5112	5096	5135	5105	514	1530	1000	3690	10	1	51443469	2634	0.00	0.00	08	0.05	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		844629	N	N	0	N	00	N
30	20240625	121204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	-10	5	-0.19	104204580	20382	61.72	5130	5140	5090	6660	3600	5130	5112.58	1.64	0	-4233	5156	5142	5126	5112	5096	5135	5105	514	1530	1000	3690	10	1	51443469	2634	0.00	0.00	08	0.04	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		844629	N	N	0	N	00	N
31	20240625	111202	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	-30	5	-0.58	73342540	14349	43.45	5130	5140	5090	6660	3600	5130	5111.33	1.64	0	-1874	5156	5142	5126	5112	5096	5135	5105	514	1530	1000	3690	10	1	51443469	2624	0.00	0.00	08	0.03	0.00	0.00	5270	20240522	-3.23	4050	20231013	25.93	5270	-3.23	20240522	4345	17.38	20240328	5270	-3.23	20240522	4050	25.93	20231013	0.00	N	334890	1000	514 억		844629	N	N	0	N	00	N
32	20240625	101200	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	-30	5	-0.58	48839480	9555	28.94	5130	5140	5090	6660	3600	5130	5111.41	1.64	0	-147	5156	5142	5126	5112	5096	5135	5105	514	1530	1000	3690	10	1	51443469	2624	0.00	0.00	08	0.02	0.00	0.00	5270	20240522	-3.23	4050	20231013	25.93	5270	-3.23	20240522	4345	17.38	20240328	5270	-3.23	20240522	4050	25.93	20231013	0.00	N	334890	1000	514 억		844629	N	N	0	N	00	N
33	20240625	091200	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	-10	5	-0.19	10377700	2023	6.13	5130	5140	5120	6660	3600	5130	5129.86	1.64	0	-599	5156	5142	5126	5112	5096	5135	5105	514	1530	1000	3690	10	1	51443469	2634	0.00	0.00	08	0.00	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		844629	N	N	0	N	00	N
34	20240624	161200	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	-10	5	-0.19	169190280	32988	35.88	5140	5140	5110	6680	3600	5140	5128.84	1.66	0	-3942	5213	5176	5133	5096	5053	5195	5115	514	1540	1000	3700	10	1	51443469	2639	0.00	0.00	08	0.06	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		853459	N	N	0	N	00	N
35	20240624	151156	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	-20	5	-0.39	156520950	30515	33.19	5140	5140	5110	6680	3600	5140	5129.31	1.66	0	-3493	5213	5176	5133	5096	5053	5195	5115	514	1540	1000	3700	10	1	51443469	2634	0.00	0.00	08	0.06	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		853459	N	N	0	N	00	N
36	20240624	141157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	0	3	0.00	119508090	23295	25.34	5140	5140	5110	6680	3600	5140	5130.20	1.66	0	-3547	5213	5176	5133	5096	5053	5195	5115	514	1540	1000	3700	10	1	51443469	2644	0.00	0.00	08	0.05	0.00	0.00	5270	20240522	-2.47	4050	20231013	26.91	5270	-2.47	20240522	4345	18.30	20240328	5270	-2.47	20240522	4050	26.91	20231013	0.00	N	334890	1000	514 억		853459	N	N	0	N	00	N
37	20240624	131155	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	-10	5	-0.19	83597940	16288	17.72	5140	5140	5110	6680	3600	5140	5132.49	1.66	0	51	5213	5176	5133	5096	5053	5195	5115	514	1540	1000	3700	10	1	51443469	2639	0.00	0.00	08	0.03	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		853459	N	N	0	N	00	N
38	20240624	121156	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	-10	5	-0.19	69616960	13564	14.75	5140	5140	5110	6680	3600	5140	5132.48	1.66	0	133	5213	5176	5133	5096	5053	5195	5115	514	1540	1000	3700	10	1	51443469	2639	0.00	0.00	08	0.03	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		853459	N	N	0	N	00	N
39	20240624	111159	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	-20	5	-0.39	44550130	8682	9.44	5140	5140	5110	6680	3600	5140	5131.32	1.66	0	1603	5213	5176	5133	5096	5053	5195	5115	514	1540	1000	3700	10	1	51443469	2634	0.00	0.00	08	0.02	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		853459	N	N	0	N	00	N
40	20240624	101157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	0	3	0.00	18865740	3675	4.00	5140	5140	5110	6680	3600	5140	5133.53	1.66	0	-160	5213	5176	5133	5096	5053	5195	5115	514	1540	1000	3700	10	1	51443469	2644	0.00	0.00	08	0.01	0.00	0.00	5270	20240522	-2.47	4050	20231013	26.91	5270	-2.47	20240522	4345	18.30	20240328	5270	-2.47	20240522	4050	26.91	20231013	0.00	N	334890	1000	514 억		853459	N	N	0	N	00	N
41	20240624	091157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	-10	5	-0.19	2972280	579	0.63	5140	5140	5120	6680	3600	5140	5133.47	1.66	0	-6	5213	5176	5133	5096	5053	5195	5115	514	1540	1000	3700	10	1	51443469	2639	0.00	0.00	08	0.00	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		853459	N	N	0	N	00	N
42	20240621	161117	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	10	2	0.19	472368330	91930	197.44	5130	5170	5090	6660	3600	5130	5138.35	1.66	0	-10444	5176	5152	5126	5102	5076	5165	5115	514	1530	1000	3690	10	1	51443469	2644	0.00	0.00	08	0.18	0.00	0.00	5270	20240522	-2.47	4050	20231013	26.91	5270	-2.47	20240522	4345	18.30	20240328	5270	-2.47	20240522	4050	26.91	20231013	0.00	N	334890	1000	514 억		853123	N	N	0	N	00	N
43	20240621	151118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	0	3	0.00	470168420	91502	196.52	5130	5170	5090	6660	3600	5130	5138.34	1.66	0	-10397	5176	5152	5126	5102	5076	5165	5115	514	1530	1000	3690	10	1	51443469	2639	0.00	0.00	08	0.18	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		853123	N	N	0	N	00	N
44	20240621	141116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	20	2	0.39	449016200	87387	187.68	5130	5170	5090	6660	3600	5130	5138.25	1.66	0	-8688	5176	5152	5126	5102	5076	5165	5115	514	1530	1000	3690	10	1	51443469	2649	0.00	0.00	08	0.17	0.00	0.00	5270	20240522	-2.28	4050	20231013	27.16	5270	-2.28	20240522	4345	18.53	20240328	5270	-2.28	20240522	4050	27.16	20231013	0.00	N	334890	1000	514 억		853123	N	N	0	N	00	N
45	20240621	131117	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	20	2	0.39	438392170	85323	183.25	5130	5170	5090	6660	3600	5130	5138.03	1.66	0	-8688	5176	5152	5126	5102	5076	5165	5115	514	1530	1000	3690	10	1	51443469	2649	0.00	0.00	08	0.17	0.00	0.00	5270	20240522	-2.28	4050	20231013	27.16	5270	-2.28	20240522	4345	18.53	20240328	5270	-2.28	20240522	4050	27.16	20231013	0.00	N	334890	1000	514 억		853123	N	N	0	N	00	N
46	20240621	121120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	-10	5	-0.19	272933600	53170	114.19	5130	5170	5090	6660	3600	5130	5133.23	1.66	0	3238	5176	5152	5126	5102	5076	5165	5115	514	1530	1000	3690	10	1	51443469	2634	0.00	0.00	08	0.10	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		853123	N	N	0	N	00	N
47	20240621	111119	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	0	3	0.00	251242520	48937	105.10	5130	5170	5090	6660	3600	5130	5134.00	1.66	0	3049	5176	5152	5126	5102	5076	5165	5115	514	1530	1000	3690	10	1	51443469	2639	0.00	0.00	08	0.10	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		853123	N	N	0	N	00	N
48	20240621	101115	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	20	2	0.39	218044960	42482	91.24	5130	5170	5090	6660	3600	5130	5132.64	1.66	0	2772	5176	5152	5126	5102	5076	5165	5115	514	1530	1000	3690	10	1	51443469	2649	0.00	0.00	08	0.08	0.00	0.00	5270	20240522	-2.28	4050	20231013	27.16	5270	-2.28	20240522	4345	18.53	20240328	5270	-2.28	20240522	4050	27.16	20231013	0.00	N	334890	1000	514 억		853123	N	N	0	N	00	N
49	20240621	091120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	0	3	0.00	104841810	20437	43.89	5130	5130	5130	6660	3600	5130	5130.00	1.66	0	-4	5176	5152	5126	5102	5076	5165	5115	514	1530	1000	3690	10	1	51443469	2639	0.00	0.00	08	0.04	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		853123	N	N	0	N	00	N
50	20240620	161112	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	10	2	0.20	238765540	46561	76.15	5110	5150	5100	6650	3590	5120	5128.02	1.67	0	-8658	5153	5136	5113	5096	5073	5140	5100	514	1530	1000	3680	10	1	51443469	2639	0.00	0.00	08	0.09	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		856748	N	N	0	N	00	N
51	20240620	151109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	20	2	0.39	236144230	46051	75.32	5110	5150	5100	6650	3590	5120	5127.88	1.67	0	-8653	5153	5136	5113	5096	5073	5140	5100	514	1530	1000	3680	10	1	51443469	2644	0.00	0.00	08	0.09	0.00	0.00	5270	20240522	-2.47	4050	20231013	26.91	5270	-2.47	20240522	4345	18.30	20240328	5270	-2.47	20240522	4050	26.91	20231013	0.00	N	334890	1000	514 억		856748	N	N	0	N	00	N
52	20240620	141114	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	10	2	0.20	148254680	28955	47.36	5110	5140	5100	6650	3590	5120	5120.18	1.67	0	-7002	5153	5136	5113	5096	5073	5140	5100	514	1530	1000	3680	10	1	51443469	2639	0.00	0.00	08	0.06	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		856748	N	N	0	N	00	N
53	20240620	131113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	10	2	0.20	110692330	21644	35.40	5110	5140	5100	6650	3590	5120	5114.23	1.67	0	-6850	5153	5136	5113	5096	5073	5140	5100	514	1530	1000	3680	10	1	51443469	2639	0.00	0.00	08	0.04	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		856748	N	N	0	N	00	N
54	20240620	121111	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	0	3	0.00	77180220	15108	24.71	5110	5120	5100	6650	3590	5120	5108.57	1.67	0	-5826	5153	5136	5113	5096	5073	5140	5100	514	1530	1000	3680	10	1	51443469	2634	0.00	0.00	08	0.03	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		856748	N	N	0	N	00	N
55	20240620	111113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	-10	5	-0.20	53063310	10389	16.99	5110	5120	5100	6650	3590	5120	5107.64	1.67	0	-3051	5153	5136	5113	5096	5073	5140	5100	514	1530	1000	3680	10	1	51443469	2629	0.00	0.00	08	0.02	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.00	N	334890	1000	514 억		856748	N	N	0	N	00	N
56	20240620	101115	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	-10	5	-0.20	15929250	3120	5.10	5110	5120	5100	6650	3590	5120	5105.53	1.67	0	-400	5153	5136	5113	5096	5073	5140	5100	514	1530	1000	3680	10	1	51443469	2629	0.00	0.00	08	0.01	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.00	N	334890	1000	514 억		856748	N	N	0	N	00	N
57	20240620	091119	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	-20	5	-0.39	20430	4	0.01	5110	5110	5100	6650	3590	5120	5107.50	1.67	0	0	5153	5136	5113	5096	5073	5140	5100	514	1530	1000	3680	10	1	51443469	2624	0.00	0.00	08	0.00	0.00	0.00	5270	20240522	-3.23	4050	20231013	25.93	5270	-3.23	20240522	4345	17.38	20240328	5270	-3.23	20240522	4050	25.93	20231013	0.00	N	334890	1000	514 억		856748	N	N	0	N	00	N
58	20240619	161107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	0	3	0.00	312428340	61142	112.79	5120	5130	5090	6650	3590	5120	5109.88	1.70	0	-17408	5173	5146	5113	5086	5053	5160	5100	514	1530	1000	3680	10	1	51443469	2634	0.00	0.00	08	0.12	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		872492	N	N	0	N	00	N
59	20240619	151108	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	0	3	0.00	259905650	50835	93.78	5120	5130	5090	6650	3590	5120	5112.73	1.70	0	-13159	5173	5146	5113	5086	5053	5160	5100	514	1530	1000	3680	10	1	51443469	2634	0.00	0.00	08	0.10	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		872492	N	N	0	N	00	N
60	20240619	141117	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	-20	5	-0.39	196825610	38492	71.01	5120	5130	5090	6650	3590	5120	5113.42	1.70	0	-11669	5173	5146	5113	5086	5053	5160	5100	514	1530	1000	3680	10	1	51443469	2624	0.00	0.00	08	0.07	0.00	0.00	5270	20240522	-3.23	4050	20231013	25.93	5270	-3.23	20240522	4345	17.38	20240328	5270	-3.23	20240522	4050	25.93	20231013	0.00	N	334890	1000	514 억		872492	N	N	0	N	00	N
61	20240619	131104	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	-20	5	-0.39	145633120	28473	52.53	5120	5130	5090	6650	3590	5120	5114.78	1.70	0	-9873	5173	5146	5113	5086	5053	5160	5100	514	1530	1000	3680	10	1	51443469	2624	0.00	0.00	08	0.06	0.00	0.00	5270	20240522	-3.23	4050	20231013	25.93	5270	-3.23	20240522	4345	17.38	20240328	5270	-3.23	20240522	4050	25.93	20231013	0.00	N	334890	1000	514 억		872492	N	N	0	N	00	N
62	20240619	121106	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	0	3	0.00	110152340	21526	39.71	5120	5130	5100	6650	3590	5120	5117.18	1.70	0	-5801	5173	5146	5113	5086	5053	5160	5100	514	1530	1000	3680	10	1	51443469	2634	0.00	0.00	08	0.04	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		872492	N	N	0	N	00	N
63	20240619	111109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	-10	5	-0.20	99602050	19465	35.91	5120	5130	5100	6650	3590	5120	5116.98	1.70	0	-5624	5173	5146	5113	5086	5053	5160	5100	514	1530	1000	3680	10	1	51443469	2629	0.00	0.00	08	0.04	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.00	N	334890	1000	514 억		872492	N	N	0	N	00	N
64	20240619	101112	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	-20	5	-0.39	24870670	4862	8.97	5120	5120	5100	6650	3590	5120	5115.32	1.70	0	-672	5173	5146	5113	5086	5053	5160	5100	514	1530	1000	3680	10	1	51443469	2624	0.00	0.00	08	0.01	0.00	0.00	5270	20240522	-3.23	4050	20231013	25.93	5270	-3.23	20240522	4345	17.38	20240328	5270	-3.23	20240522	4050	25.93	20231013	0.00	N	334890	1000	514 억		872492	N	N	0	N	00	N
65	20240619	091115	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	-10	5	-0.20	4044250	791	1.46	5120	5120	5110	6650	3590	5120	5112.83	1.70	0	-151	5173	5146	5113	5086	5053	5160	5100	514	1530	1000	3680	10	1	51443469	2629	0.00	0.00	08	0.00	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.00	N	334890	1000	514 억		872492	N	N	0	N	00	N
66	20240618	161102	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	40	2	0.79	276951530	54208	97.82	5110	5140	5080	6600	3560	5080	5109.05	1.72	0	-9560	5186	5132	5096	5042	5006	5115	5025	514	1520	1000	3650	10	1	51443469	2634	0.00	0.00	08	0.11	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		883595	N	N	0	N	00	N
67	20240618	151101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	60	2	1.18	273811440	53595	96.71	5110	5140	5080	6600	3560	5080	5108.90	1.72	0	-9821	5186	5132	5096	5042	5006	5115	5025	514	1520	1000	3650	10	1	51443469	2644	0.00	0.00	08	0.10	0.00	0.00	5270	20240522	-2.47	4050	20231013	26.91	5270	-2.47	20240522	4345	18.30	20240328	5270	-2.47	20240522	4050	26.91	20231013	0.00	N	334890	1000	514 억		883595	N	N	0	N	00	N
68	20240618	141105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	60	2	1.18	213826780	41920	75.64	5110	5140	5080	6600	3560	5080	5100.83	1.72	0	-9199	5186	5132	5096	5042	5006	5115	5025	514	1520	1000	3650	10	1	51443469	2644	0.00	0.00	08	0.08	0.00	0.00	5270	20240522	-2.47	4050	20231013	26.91	5270	-2.47	20240522	4345	18.30	20240328	5270	-2.47	20240522	4050	26.91	20231013	0.00	N	334890	1000	514 억		883595	N	N	0	N	00	N
69	20240618	131107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	40	2	0.79	199200110	39071	70.50	5110	5120	5080	6600	3560	5080	5098.41	1.72	0	-9228	5186	5132	5096	5042	5006	5115	5025	514	1520	1000	3650	10	1	51443469	2634	0.00	0.00	08	0.08	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		883595	N	N	0	N	00	N
70	20240618	121103	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	30	2	0.59	160892070	31576	56.98	5110	5120	5080	6600	3560	5080	5095.39	1.72	0	-10159	5186	5132	5096	5042	5006	5115	5025	514	1520	1000	3650	10	1	51443469	2629	0.00	0.00	08	0.06	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.00	N	334890	1000	514 억		883595	N	N	0	N	00	N
71	20240618	111103	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	146838910	28822	52.01	5110	5120	5080	6600	3560	5080	5094.68	1.72	0	-10331	5186	5132	5096	5042	5006	5115	5025	514	1520	1000	3650	10	1	51443469	2613	0.00	0.00	08	0.06	0.00	0.00	5270	20240522	-3.61	4050	20231013	25.43	5270	-3.61	20240522	4345	16.92	20240328	5270	-3.61	20240522	4050	25.43	20231013	0.00	N	334890	1000	514 억		883595	N	N	0	N	00	N
72	20240618	101102	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	10	2	0.20	72285050	14175	25.58	5110	5120	5080	6600	3560	5080	5099.47	1.72	0	-197	5186	5132	5096	5042	5006	5115	5025	514	1520	1000	3650	10	1	51443469	2618	0.00	0.00	08	0.03	0.00	0.00	5270	20240522	-3.42	4050	20231013	25.68	5270	-3.42	20240522	4345	17.15	20240328	5270	-3.42	20240522	4050	25.68	20231013	0.00	N	334890	1000	514 억		883595	N	N	0	N	00	N
73	20240618	091112	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	30	2	0.59	1175290	230	0.42	5110	5110	5100	6600	3560	5080	5109.96	1.72	0	29	5186	5132	5096	5042	5006	5115	5025	514	1520	1000	3650	10	1	51443469	2629	0.00	0.00	08	0.00	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.00	N	334890	1000	514 억		883595	N	N	0	N	00	N
74	20240617	161053	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	-50	5	-0.97	283378860	55408	135.98	5110	5150	5060	6660	3600	5130	5114.40	1.72	0	449	5170	5150	5120	5100	5070	5160	5110	514	1530	1000	3690	10	1	51443469	2613	0.00	0.00	08	0.11	0.00	0.00	5270	20240522	-3.61	4050	20231013	25.43	5270	-3.61	20240522	4345	16.92	20240328	5270	-3.61	20240522	4050	25.43	20231013	0.00	N	334890	1000	514 억		882356	N	N	0	N	00	N
75	20240617	151101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	-20	5	-0.39	237096120	46297	113.62	5110	5150	5100	6660	3600	5130	5121.20	1.72	0	-221	5170	5150	5120	5100	5070	5160	5110	514	1530	1000	3690	10	1	51443469	2629	0.00	0.00	08	0.09	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.00	N	334890	1000	514 억		882356	N	N	0	N	00	N
76	20240617	141051	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	10	2	0.19	175918870	34328	84.25	5110	5150	5100	6660	3600	5130	5124.65	1.72	0	2436	5170	5150	5120	5100	5070	5160	5110	514	1530	1000	3690	10	1	51443469	2644	0.00	0.00	08	0.07	0.00	0.00	5270	20240522	-2.47	4050	20231013	26.91	5270	-2.47	20240522	4345	18.30	20240328	5270	-2.47	20240522	4050	26.91	20231013	0.00	N	334890	1000	514 억		882356	N	N	0	N	00	N
77	20240617	131051	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	10	2	0.19	157277870	30696	75.33	5110	5150	5100	6660	3600	5130	5123.73	1.72	0	2127	5170	5150	5120	5100	5070	5160	5110	514	1530	1000	3690	10	1	51443469	2644	0.00	0.00	08	0.06	0.00	0.00	5270	20240522	-2.47	4050	20231013	26.91	5270	-2.47	20240522	4345	18.30	20240328	5270	-2.47	20240522	4050	26.91	20231013	0.00	N	334890	1000	514 억		882356	N	N	0	N	00	N
78	20240617	121052	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	10	2	0.19	136736860	26697	65.52	5110	5150	5100	6660	3600	5130	5121.81	1.72	0	2127	5170	5150	5120	5100	5070	5160	5110	514	1530	1000	3690	10	1	51443469	2644	0.00	0.00	08	0.05	0.00	0.00	5270	20240522	-2.47	4050	20231013	26.91	5270	-2.47	20240522	4345	18.30	20240328	5270	-2.47	20240522	4050	26.91	20231013	0.00	N	334890	1000	514 억		882356	N	N	0	N	00	N
79	20240617	111044	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	0	3	0.00	110263100	21534	52.85	5110	5150	5100	6660	3600	5130	5120.42	1.72	0	1604	5170	5150	5120	5100	5070	5160	5110	514	1530	1000	3690	10	1	51443469	2639	0.00	0.00	08	0.04	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		882356	N	N	0	N	00	N
80	20240617	101043	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	0	3	0.00	47874920	9344	22.93	5110	5150	5100	6660	3600	5130	5123.60	1.72	0	349	5170	5150	5120	5100	5070	5160	5110	514	1530	1000	3690	10	1	51443469	2639	0.00	0.00	08	0.02	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		882356	N	N	0	N	00	N
81	20240617	091046	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	20	2	0.39	10429110	2026	4.97	5110	5150	5110	6660	3600	5130	5147.64	1.72	0	-130	5170	5150	5120	5100	5070	5160	5110	514	1530	1000	3690	10	1	51443469	2649	0.00	0.00	08	0.00	0.00	0.00	5270	20240522	-2.28	4050	20231013	27.16	5270	-2.28	20240522	4345	18.53	20240328	5270	-2.28	20240522	4050	27.16	20231013	0.00	N	334890	1000	514 억		882356	N	N	0	N	00	N
82	20240614	160914	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	0	3	0.00	208200470	40747	51.16	5100	5140	5090	6660	3600	5130	5109.59	1.74	0	-9985	5170	5150	5110	5090	5050	5160	5100	514	1530	1000	3690	10	1	51443469	2639	0.00	0.00	08	0.08	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.01	N	334890	1000	514 억		893677	N	N	0	N	00	N
83	20240614	150917	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	0	3	0.00	189200750	37041	46.51	5100	5130	5090	6660	3600	5130	5107.87	1.74	0	-9192	5170	5150	5110	5090	5050	5160	5100	514	1530	1000	3690	10	1	51443469	2639	0.00	0.00	08	0.07	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.01	N	334890	1000	514 억		893677	N	N	0	N	00	N
84	20240614	140916	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	0	3	0.00	144038800	28235	35.45	5100	5130	5090	6660	3600	5130	5101.43	1.74	0	-6152	5170	5150	5110	5090	5050	5160	5100	514	1530	1000	3690	10	1	51443469	2639	0.00	0.00	08	0.05	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.01	N	334890	1000	514 억		893677	N	N	0	N	00	N
85	20240614	130918	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	-20	5	-0.39	117925730	23135	29.05	5100	5120	5090	6660	3600	5130	5097.29	1.74	0	-4336	5170	5150	5110	5090	5050	5160	5100	514	1530	1000	3690	10	1	51443469	2629	0.00	0.00	08	0.04	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.01	N	334890	1000	514 억		893677	N	N	0	N	00	N
86	20240614	120921	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	-30	5	-0.58	104274510	20459	25.69	5100	5120	5090	6660	3600	5130	5096.75	1.74	0	-4409	5170	5150	5110	5090	5050	5160	5100	514	1530	1000	3690	10	1	51443469	2624	0.00	0.00	08	0.04	0.00	0.00	5270	20240522	-3.23	4050	20231013	25.93	5270	-3.23	20240522	4345	17.38	20240328	5270	-3.23	20240522	4050	25.93	20231013	0.01	N	334890	1000	514 억		893677	N	N	0	N	00	N
87	20240614	111033	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	-40	5	-0.78	44321720	8696	10.92	5100	5120	5090	6660	3600	5130	5096.79	1.74	0	-1040	5170	5150	5110	5090	5050	5160	5100	514	1530	1000	3690	10	1	51443469	2618	0.00	0.00	08	0.02	0.00	0.00	5270	20240522	-3.42	4050	20231013	25.68	5270	-3.42	20240522	4345	17.15	20240328	5270	-3.42	20240522	4050	25.68	20231013	0.01	N	334890	1000	514 억		893677	N	N	0	N	00	N
88	20240614	101032	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	-10	5	-0.19	18146580	3558	4.47	5100	5120	5090	6660	3600	5130	5100.22	1.74	0	-822	5170	5150	5110	5090	5050	5160	5100	514	1530	1000	3690	10	1	51443469	2634	0.00	0.00	08	0.01	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.01	N	334890	1000	514 억		893677	N	N	0	N	00	N
89	20240614	091038	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	-10	5	-0.19	1227230	240	0.30	5100	5120	5100	6660	3600	5130	5113.46	1.74	0	-200	5170	5150	5110	5090	5050	5160	5100	514	1530	1000	3690	10	1	51443469	2634	0.00	0.00	08	0.00	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.01	N	334890	1000	514 억		893677	N	N	0	N	00	N
90	20240613	161020	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	20	2	0.39	406723170	79639	133.44	5110	5130	5070	6640	3580	5110	5107.09	1.74	0	7457	5150	5130	5100	5080	5050	5140	5090	514	1530	1000	3670	10	1	51443469	2639	0.00	0.00	08	0.15	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		895599	N	N	0	N	00	N
91	20240613	151039	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	10	2	0.20	400259440	78378	131.32	5110	5120	5070	6640	3580	5110	5106.78	1.74	0	7617	5150	5130	5100	5080	5050	5140	5090	514	1530	1000	3670	10	1	51443469	2634	0.00	0.00	08	0.15	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		895599	N	N	0	N	00	N
92	20240613	141027	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	-10	5	-0.20	366459740	71765	120.24	5110	5120	5070	6640	3580	5110	5106.39	1.74	0	6200	5150	5130	5100	5080	5050	5140	5090	514	1530	1000	3670	10	1	51443469	2624	0.00	0.00	08	0.14	0.00	0.00	5270	20240522	-3.23	4050	20231013	25.93	5270	-3.23	20240522	4345	17.38	20240328	5270	-3.23	20240522	4050	25.93	20231013	0.00	N	334890	1000	514 억		895599	N	N	0	N	00	N
93	20240613	131025	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	10	2	0.20	323976970	63448	106.31	5110	5120	5070	6640	3580	5110	5106.18	1.74	0	4483	5150	5130	5100	5080	5050	5140	5090	514	1530	1000	3670	10	1	51443469	2634	0.00	0.00	08	0.12	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		895599	N	N	0	N	00	N
94	20240613	121029	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	10	2	0.20	301250810	59009	98.87	5110	5120	5070	6640	3580	5110	5105.17	1.74	0	2109	5150	5130	5100	5080	5050	5140	5090	514	1530	1000	3670	10	1	51443469	2634	0.00	0.00	08	0.11	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		895599	N	N	0	N	00	N
95	20240613	111022	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	0	3	0.00	268297130	52571	88.08	5110	5120	5070	6640	3580	5110	5103.52	1.74	0	366	5150	5130	5100	5080	5050	5140	5090	514	1530	1000	3670	10	1	51443469	2629	0.00	0.00	08	0.10	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.00	N	334890	1000	514 억		895599	N	N	0	N	00	N
96	20240613	101022	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	0	3	0.00	182655090	35815	60.01	5110	5110	5070	6640	3580	5110	5099.96	1.74	0	-2181	5150	5130	5100	5080	5050	5140	5090	514	1530	1000	3670	10	1	51443469	2629	0.00	0.00	08	0.07	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.00	N	334890	1000	514 억		895599	N	N	0	N	00	N
97	20240613	091031	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	-10	5	-0.20	9263170	1818	3.05	5110	5110	5070	6640	3580	5110	5095.25	1.74	0	-1424	5150	5130	5100	5080	5050	5140	5090	514	1530	1000	3670	10	1	51443469	2624	0.00	0.00	08	0.00	0.00	0.00	5270	20240522	-3.23	4050	20231013	25.93	5270	-3.23	20240522	4345	17.38	20240328	5270	-3.23	20240522	4050	25.93	20231013	0.00	N	334890	1000	514 억		895599	N	N	0	N	00	N
98	20240612	161013	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	10	2	0.20	303918950	59683	76.59	5100	5120	5070	6630	3570	5100	5092.22	1.78	0	-2899	5186	5142	5106	5062	5026	5125	5045	514	1530	1000	3670	10	1	51443469	2629	0.00	0.00	08	0.12	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.00	N	334890	1000	514 억		917992	N	N	0	N	00	N
99	20240612	151025	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	-10	5	-0.20	296125340	58156	74.63	5100	5120	5070	6630	3570	5100	5091.91	1.78	0	-2637	5186	5142	5106	5062	5026	5125	5045	514	1530	1000	3670	10	1	51443469	2618	0.00	0.00	08	0.11	0.00	0.00	5270	20240522	-3.42	4050	20231013	25.68	5270	-3.42	20240522	4345	17.15	20240328	5270	-3.42	20240522	4050	25.68	20231013	0.00	N	334890	1000	514 억		917992	N	N	0	N	00	N
100	20240612	141016	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	-20	5	-0.39	232516690	45647	58.58	5100	5120	5070	6630	3570	5100	5093.80	1.78	0	-916	5186	5142	5106	5062	5026	5125	5045	514	1530	1000	3670	10	1	51443469	2613	0.00	0.00	08	0.09	0.00	0.00	5270	20240522	-3.61	4050	20231013	25.43	5270	-3.61	20240522	4345	16.92	20240328	5270	-3.61	20240522	4050	25.43	20231013	0.00	N	334890	1000	514 억		917992	N	N	0	N	00	N
101	20240612	131018	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	10	2	0.20	130730360	25640	32.90	5100	5120	5080	6630	3570	5100	5098.69	1.78	0	763	5186	5142	5106	5062	5026	5125	5045	514	1530	1000	3670	10	1	51443469	2629	0.00	0.00	08	0.05	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.00	N	334890	1000	514 억		917992	N	N	0	N	00	N
102	20240612	121017	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	0	3	0.00	104669830	20536	26.35	5100	5120	5080	6630	3570	5100	5096.89	1.78	0	-766	5186	5142	5106	5062	5026	5125	5045	514	1530	1000	3670	10	1	51443469	2624	0.00	0.00	08	0.04	0.00	0.00	5270	20240522	-3.23	4050	20231013	25.93	5270	-3.23	20240522	4345	17.38	20240328	5270	-3.23	20240522	4050	25.93	20231013	0.00	N	334890	1000	514 억		917992	N	N	0	N	00	N
103	20240612	111016	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	-10	5	-0.20	71140470	13951	17.90	5100	5120	5080	6630	3570	5100	5099.31	1.78	0	307	5186	5142	5106	5062	5026	5125	5045	514	1530	1000	3670	10	1	51443469	2618	0.00	0.00	08	0.03	0.00	0.00	5270	20240522	-3.42	4050	20231013	25.68	5270	-3.42	20240522	4345	17.15	20240328	5270	-3.42	20240522	4050	25.68	20231013	0.00	N	334890	1000	514 억		917992	N	N	0	N	00	N
104	20240612	101018	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	0	3	0.00	13514420	2654	3.41	5100	5110	5080	6630	3570	5100	5092.09	1.78	0	566	5186	5142	5106	5062	5026	5125	5045	514	1530	1000	3670	10	1	51443469	2624	0.00	0.00	08	0.01	0.00	0.00	5270	20240522	-3.23	4050	20231013	25.93	5270	-3.23	20240522	4345	17.38	20240328	5270	-3.23	20240522	4050	25.93	20231013	0.00	N	334890	1000	514 억		917992	N	N	0	N	00	N
105	20240612	091021	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	0	3	0.00	459010	90	0.12	5100	5110	5100	6630	3570	5100	5100.11	1.78	0	-81	5186	5142	5106	5062	5026	5125	5045	514	1530	1000	3670	10	1	51443469	2624	0.00	0.00	08	0.00	0.00	0.00	5270	20240522	-3.23	4050	20231013	25.93	5270	-3.23	20240522	4345	17.38	20240328	5270	-3.23	20240522	4050	25.93	20231013	0.00	N	334890	1000	514 억		917992	N	N	0	N	00	N
106	20240610	161009	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	0	3	0.00	357202880	69647	143.29	5130	5150	5100	6690	3610	5150	5128.76	1.89	0	-14632	5210	5180	5140	5110	5070	5185	5115	514	1540	1000	3700	10	1	51443469	2649	0.00	0.00	08	0.14	0.00	0.00	5270	20240522	-2.28	4050	20231013	27.16	5270	-2.28	20240522	4345	18.53	20240328	5270	-2.28	20240522	4050	27.16	20231013	0.00	N	334890	1000	514 억		974112	N	N	0	N	00	N
107	20240610	151019	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	-20	5	-0.39	347237320	67709	139.30	5130	5150	5100	6690	3610	5150	5128.38	1.89	0	-14369	5210	5180	5140	5110	5070	5185	5115	514	1540	1000	3700	10	1	51443469	2639	0.00	0.00	08	0.13	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		974112	N	N	0	N	00	N
108	20240610	141014	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	-20	5	-0.39	233386160	45549	93.71	5130	5140	5100	6690	3610	5150	5123.85	1.89	0	-4343	5210	5180	5140	5110	5070	5185	5115	514	1540	1000	3700	10	1	51443469	2639	0.00	0.00	08	0.09	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		974112	N	N	0	N	00	N
109	20240610	131010	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	-20	5	-0.39	193936840	37860	77.89	5130	5140	5100	6690	3610	5150	5122.47	1.89	0	-2901	5210	5180	5140	5110	5070	5185	5115	514	1540	1000	3700	10	1	51443469	2639	0.00	0.00	08	0.07	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		974112	N	N	0	N	00	N
110	20240610	121012	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	-10	5	-0.19	166750090	32568	67.00	5130	5140	5100	6690	3610	5150	5120.06	1.89	0	-1820	5210	5180	5140	5110	5070	5185	5115	514	1540	1000	3700	10	1	51443469	2644	0.00	0.00	08	0.06	0.00	0.00	5270	20240522	-2.47	4050	20231013	26.91	5270	-2.47	20240522	4345	18.30	20240328	5270	-2.47	20240522	4050	26.91	20231013	0.00	N	334890	1000	514 억		974112	N	N	0	N	00	N
111	20240610	111015	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	-30	5	-0.58	128292160	25061	51.56	5130	5140	5100	6690	3610	5150	5119.20	1.89	0	-674	5210	5180	5140	5110	5070	5185	5115	514	1540	1000	3700	10	1	51443469	2634	0.00	0.00	08	0.05	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		974112	N	N	0	N	00	N
112	20240610	101012	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	-30	5	-0.58	53519390	10469	21.54	5130	5130	5100	6690	3610	5150	5112.18	1.89	0	-52	5210	5180	5140	5110	5070	5185	5115	514	1540	1000	3700	10	1	51443469	2634	0.00	0.00	08	0.02	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		974112	N	N	0	N	00	N
113	20240610	091018	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	-20	5	-0.39	7297610	1425	2.93	5130	5130	5110	6690	3610	5150	5121.13	1.89	0	-201	5210	5180	5140	5110	5070	5185	5115	514	1540	1000	3700	10	1	51443469	2639	0.00	0.00	08	0.00	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		974112	N	N	0	N	00	N
114	20240607	161045	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	0	3	0.00	249063620	48606	58.80	5150	5170	5100	6690	3610	5150	5124.03	1.92	0	-11779	5203	5176	5133	5106	5063	5190	5120	514	1540	1000	3700	10	1	51443469	2649	0.00	0.00	08	0.09	0.00	0.00	5270	20240522	-2.28	4050	20231013	27.16	5270	-2.28	20240522	4345	18.53	20240328	5270	-2.28	20240522	4050	27.16	20231013	0.00	N	334890	1000	514 억		986279	N	N	0	N	00	N
115	20240607	151053	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	-20	5	-0.39	223975420	43728	52.90	5150	5170	5100	6690	3610	5150	5122.01	1.92	0	-10303	5203	5176	5133	5106	5063	5190	5120	514	1540	1000	3700	10	1	51443469	2639	0.00	0.00	08	0.09	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		986279	N	N	0	N	00	N
116	20240607	141047	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	-20	5	-0.39	199130450	38881	47.04	5150	5170	5100	6690	3610	5150	5121.54	1.92	0	-8588	5203	5176	5133	5106	5063	5190	5120	514	1540	1000	3700	10	1	51443469	2639	0.00	0.00	08	0.08	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		986279	N	N	0	N	00	N
117	20240607	131043	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	-30	5	-0.58	152984930	29874	36.14	5150	5170	5100	6690	3610	5150	5121.01	1.92	0	-5184	5203	5176	5133	5106	5063	5190	5120	514	1540	1000	3700	10	1	51443469	2634	0.00	0.00	08	0.06	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		986279	N	N	0	N	00	N
118	20240607	121047	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	-30	5	-0.58	137783570	26909	32.56	5150	5170	5100	6690	3610	5150	5120.35	1.92	0	-4976	5203	5176	5133	5106	5063	5190	5120	514	1540	1000	3700	10	1	51443469	2634	0.00	0.00	08	0.05	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		986279	N	N	0	N	00	N
119	20240607	111027	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	-50	5	-0.97	123285160	24075	29.13	5150	5170	5100	6690	3610	5150	5120.88	1.92	0	-4317	5203	5176	5133	5106	5063	5190	5120	514	1540	1000	3700	10	1	51443469	2624	0.00	0.00	08	0.05	0.00	0.00	5270	20240522	-3.23	4050	20231013	25.93	5270	-3.23	20240522	4345	17.38	20240328	5270	-3.23	20240522	4050	25.93	20231013	0.00	N	334890	1000	514 억		986279	N	N	0	N	00	N
120	20240607	101047	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	-20	5	-0.39	61791910	12040	14.57	5150	5170	5110	6690	3610	5150	5132.22	1.92	0	-3685	5203	5176	5133	5106	5063	5190	5120	514	1540	1000	3700	10	1	51443469	2639	0.00	0.00	08	0.02	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		986279	N	N	0	N	00	N
121	20240607	091045	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	-10	5	-0.19	2561380	498	0.60	5150	5150	5130	6690	3610	5150	5143.33	1.92	0	-30	5203	5176	5133	5106	5063	5190	5120	514	1540	1000	3700	10	1	51443469	2644	0.00	0.00	08	0.00	0.00	0.00	5270	20240522	-2.47	4050	20231013	26.91	5270	-2.47	20240522	4345	18.30	20240328	5270	-2.47	20240522	4050	26.91	20231013	0.00	N	334890	1000	514 억		986279	N	N	0	N	00	N
122	20240605	161042	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	30	2	0.59	423559310	82657	245.59	5120	5160	5090	6650	3590	5120	5124.30	1.92	0	3320	5160	5140	5100	5080	5040	5150	5090	514	1530	1000	3680	10	1	51443469	2649	0.00	0.00	08	0.16	0.00	0.00	5270	20240522	-2.28	4050	20231013	27.16	5270	-2.28	20240522	4345	18.53	20240328	5270	-2.28	20240522	4050	27.16	20231013	0.00	N	334890	1000	514 억		986454	N	N	0	N	00	N
123	20240605	151040	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	30	2	0.59	417044710	81392	241.84	5120	5160	5090	6650	3590	5120	5123.90	1.92	0	3196	5160	5140	5100	5080	5040	5150	5090	514	1530	1000	3680	10	1	51443469	2649	0.00	0.00	08	0.16	0.00	0.00	5270	20240522	-2.28	4050	20231013	27.16	5270	-2.28	20240522	4345	18.53	20240328	5270	-2.28	20240522	4050	27.16	20231013	0.00	N	334890	1000	514 억		986454	N	N	0	N	00	N
124	20240605	141041	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	20	2	0.39	366702180	71611	212.77	5120	5160	5090	6650	3590	5120	5120.75	1.92	0	4026	5160	5140	5100	5080	5040	5150	5090	514	1530	1000	3680	10	1	51443469	2644	0.00	0.00	08	0.14	0.00	0.00	5270	20240522	-2.47	4050	20231013	26.91	5270	-2.47	20240522	4345	18.30	20240328	5270	-2.47	20240522	4050	26.91	20231013	0.00	N	334890	1000	514 억		986454	N	N	0	N	00	N
125	20240605	131040	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	20	2	0.39	251090390	49141	146.01	5120	5140	5090	6650	3590	5120	5109.59	1.92	0	-4166	5160	5140	5100	5080	5040	5150	5090	514	1530	1000	3680	10	1	51443469	2644	0.00	0.00	08	0.10	0.00	0.00	5270	20240522	-2.47	4050	20231013	26.91	5270	-2.47	20240522	4345	18.30	20240328	5270	-2.47	20240522	4050	26.91	20231013	0.00	N	334890	1000	514 억		986454	N	N	0	N	00	N
126	20240605	121038	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	-20	5	-0.39	178363810	34913	103.73	5120	5130	5090	6650	3590	5120	5108.81	1.92	0	-4232	5160	5140	5100	5080	5040	5150	5090	514	1530	1000	3680	10	1	51443469	2624	0.00	0.00	08	0.07	0.00	0.00	5270	20240522	-3.23	4050	20231013	25.93	5270	-3.23	20240522	4345	17.38	20240328	5270	-3.23	20240522	4050	25.93	20231013	0.00	N	334890	1000	514 억		986454	N	N	0	N	00	N
127	20240605	111039	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	-10	5	-0.20	165866740	32462	96.45	5120	5130	5090	6650	3590	5120	5109.57	1.92	0	-4232	5160	5140	5100	5080	5040	5150	5090	514	1530	1000	3680	10	1	51443469	2629	0.00	0.00	08	0.06	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.00	N	334890	1000	514 억		986454	N	N	0	N	00	N
128	20240605	101036	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	-10	5	-0.20	62543910	12212	36.28	5120	5130	5100	6650	3590	5120	5121.51	1.92	0	-18	5160	5140	5100	5080	5040	5150	5090	514	1530	1000	3680	10	1	51443469	2629	0.00	0.00	08	0.02	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.00	N	334890	1000	514 억		986454	N	N	0	N	00	N
129	20240605	091036	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	10	2	0.20	26956570	5265	15.64	5120	5130	5100	6650	3590	5120	5119.96	1.92	0	-18	5160	5140	5100	5080	5040	5150	5090	514	1530	1000	3680	10	1	51443469	2639	0.00	0.00	08	0.01	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		986454	N	N	0	N	00	N
130	20240604	161027	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	40	2	0.79	171027670	33656	39.70	5080	5120	5060	6600	3560	5080	5081.67	1.93	0	-958	5226	5152	5106	5032	4986	5130	5010	514	1520	1000	3650	10	1	51443469	2634	0.00	0.00	08	0.07	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		991125	N	N	0	N	00	N
131	20240604	151028	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	163637630	32205	37.99	5080	5110	5060	6600	3560	5080	5081.15	1.93	0	-983	5226	5152	5106	5032	4986	5130	5010	514	1520	1000	3650	10	1	51443469	2613	0.00	0.00	08	0.06	0.00	0.00	5270	20240522	-3.61	4050	20231013	25.43	5270	-3.61	20240522	4345	16.92	20240328	5270	-3.61	20240522	4050	25.43	20231013	0.00	N	334890	1000	514 억		991125	N	N	0	N	00	N
132	20240604	141031	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	30	2	0.59	124673050	24546	28.95	5080	5110	5060	6600	3560	5080	5079.14	1.93	0	-946	5226	5152	5106	5032	4986	5130	5010	514	1520	1000	3650	10	1	51443469	2629	0.00	0.00	08	0.05	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.00	N	334890	1000	514 억		991125	N	N	0	N	00	N
133	20240604	131027	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	105842080	20850	24.59	5080	5090	5060	6600	3560	5080	5076.25	1.93	0	-1021	5226	5152	5106	5032	4986	5130	5010	514	1520	1000	3650	10	1	51443469	2613	0.00	0.00	08	0.04	0.00	0.00	5270	20240522	-3.61	4050	20231013	25.43	5270	-3.61	20240522	4345	16.92	20240328	5270	-3.61	20240522	4050	25.43	20231013	0.00	N	334890	1000	514 억		991125	N	N	0	N	00	N
134	20240604	121026	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	10	2	0.20	89449620	17627	20.79	5080	5090	5060	6600	3560	5080	5074.39	1.93	0	-1195	5226	5152	5106	5032	4986	5130	5010	514	1520	1000	3650	10	1	51443469	2618	0.00	0.00	08	0.03	0.00	0.00	5270	20240522	-3.42	4050	20231013	25.68	5270	-3.42	20240522	4345	17.15	20240328	5270	-3.42	20240522	4050	25.68	20231013	0.00	N	334890	1000	514 억		991125	N	N	0	N	00	N
135	20240604	111022	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	72701720	14331	16.90	5080	5090	5060	6600	3560	5080	5072.73	1.93	0	-771	5226	5152	5106	5032	4986	5130	5010	514	1520	1000	3650	10	1	51443469	2613	0.00	0.00	08	0.03	0.00	0.00	5270	20240522	-3.61	4050	20231013	25.43	5270	-3.61	20240522	4345	16.92	20240328	5270	-3.61	20240522	4050	25.43	20231013	0.00	N	334890	1000	514 억		991125	N	N	0	N	00	N
136	20240604	101026	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	48310830	9527	11.24	5080	5090	5060	6600	3560	5080	5070.32	1.93	0	-684	5226	5152	5106	5032	4986	5130	5010	514	1520	1000	3650	10	1	51443469	2613	0.00	0.00	08	0.02	0.00	0.00	5270	20240522	-3.61	4050	20231013	25.43	5270	-3.61	20240522	4345	16.92	20240328	5270	-3.61	20240522	4050	25.43	20231013	0.00	N	334890	1000	514 억		991125	N	N	0	N	00	N
137	20240604	091024	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	6371120	1255	1.48	5080	5090	5060	6600	3560	5080	5073.41	1.93	0	-208	5226	5152	5106	5032	4986	5130	5010	514	1520	1000	3650	10	1	51443469	2613	0.00	0.00	08	0.00	0.00	0.00	5270	20240522	-3.61	4050	20231013	25.43	5270	-3.61	20240522	4345	16.92	20240328	5270	-3.61	20240522	4050	25.43	20231013	0.00	N	334890	1000	514 억		991125	N	N	0	N	00	N
138	20240603	161013	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	-40	5	-0.78	431988520	84776	118.36	5120	5180	5060	6650	3590	5120	5095.65	1.97	0	-54467	5193	5156	5113	5076	5033	5160	5080	514	1530	1000	3680	10	1	51443469	2613	0.00	0.00	08	0.16	0.00	0.00	5270	20240522	-3.61	4050	20231013	25.43	5270	-3.61	20240522	4345	16.92	20240328	5270	-3.61	20240522	4050	25.43	20231013	0.00	N	334890	1000	514 억		1014429	N	N	0	N	00	N
139	20240603	151014	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	-40	5	-0.78	416608810	81750	114.14	5120	5180	5060	6650	3590	5120	5096.13	1.97	0	-54162	5193	5156	5113	5076	5033	5160	5080	514	1530	1000	3680	10	1	51443469	2613	0.00	0.00	08	0.16	0.00	0.00	5270	20240522	-3.61	4050	20231013	25.43	5270	-3.61	20240522	4345	16.92	20240328	5270	-3.61	20240522	4050	25.43	20231013	0.00	N	334890	1000	514 억		1014429	N	N	0	N	00	N
140	20240603	141014	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	-40	5	-0.78	409331390	80319	112.14	5120	5180	5060	6650	3590	5120	5096.32	1.97	0	-54641	5193	5156	5113	5076	5033	5160	5080	514	1530	1000	3680	10	1	51443469	2613	0.00	0.00	08	0.16	0.00	0.00	5270	20240522	-3.61	4050	20231013	25.43	5270	-3.61	20240522	4345	16.92	20240328	5270	-3.61	20240522	4050	25.43	20231013	0.00	N	334890	1000	514 억		1014429	N	N	0	N	00	N
141	20240603	131014	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	-30	5	-0.59	338076420	66268	92.52	5120	5180	5070	6650	3590	5120	5101.65	1.97	0	-42789	5193	5156	5113	5076	5033	5160	5080	514	1530	1000	3680	10	1	51443469	2618	0.00	0.00	08	0.13	0.00	0.00	5270	20240522	-3.42	4050	20231013	25.68	5270	-3.42	20240522	4345	17.15	20240328	5270	-3.42	20240522	4050	25.68	20231013	0.00	N	334890	1000	514 억		1014429	N	N	0	N	00	N
142	20240603	121013	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	-10	5	-0.20	177672650	34716	48.47	5120	5180	5100	6650	3590	5120	5117.89	1.97	0	-17048	5193	5156	5113	5076	5033	5160	5080	514	1530	1000	3680	10	1	51443469	2629	0.00	0.00	08	0.07	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.00	N	334890	1000	514 억		1014429	N	N	0	N	00	N
143	20240603	111008	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	0	3	0.00	108291030	21150	29.53	5120	5180	5100	6650	3590	5120	5120.14	1.97	0	-10237	5193	5156	5113	5076	5033	5160	5080	514	1530	1000	3680	10	1	51443469	2634	0.00	0.00	08	0.04	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		1014429	N	N	0	N	00	N
144	20240603	101002	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	0	3	0.00	43139170	8431	11.77	5120	5180	5100	6650	3590	5120	5116.73	1.97	0	-1820	5193	5156	5113	5076	5033	5160	5080	514	1530	1000	3680	10	1	51443469	2634	0.00	0.00	08	0.02	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		1014429	N	N	0	N	00	N
145	20240603	091002	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	20	2	0.39	3209450	623	0.87	5120	5180	5120	6650	3590	5120	5151.61	1.97	0	124	5193	5156	5113	5076	5033	5160	5080	514	1530	1000	3680	10	1	51443469	2644	0.00	0.00	08	0.00	0.00	0.00	5270	20240522	-2.47	4050	20231013	26.91	5270	-2.47	20240522	4345	18.30	20240328	5270	-2.47	20240522	4050	26.91	20231013	0.00	N	334890	1000	514 억		1014429	N	N	0	N	00	N