KissMeData/451800/price/prices-20240501.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	20240531	161347	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	10	2	0.20	42531970	8446	35.78	5050	5060	5030	6530	3530	5030	5035.75	0.04	0	-21	5096	5062	5046	5012	4996	5055	5005	353	1500	500	3720	10	1	70600000	3558	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-10.16	4900	20230612	2.86	5610	-10.16	20240311	4990	1.00	20240116	5610	-10.16	20240311	4900	2.86	20230612	0.00	N	451800	500	353 억		26851	N	N	1	N	00	N
3	20240531	151348	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	42300380	8400	35.59	5050	5060	5030	6530	3530	5030	5035.76	0.04	0	-21	5096	5062	5046	5012	4996	5055	5005	353	1500	500	3720	10	1	70600000	3551	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-10.34	4900	20230612	2.65	5610	-10.34	20240311	4990	0.80	20240116	5610	-10.34	20240311	4900	2.65	20230612	0.00	N	451800	500	353 억		26851	N	N	30	N	00	N
4	20240531	141346	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	38400440	7625	32.30	5050	5060	5030	6530	3530	5030	5036.12	0.04	0	-15	5096	5062	5046	5012	4996	5055	5005	353	1500	500	3720	10	1	70600000	3551	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-10.34	4900	20230612	2.65	5610	-10.34	20240311	4990	0.80	20240116	5610	-10.34	20240311	4900	2.65	20230612	0.00	N	451800	500	353 억		26851	N	N	30	N	00	N
5	20240531	131349	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	28566790	5670	24.02	5050	5060	5030	6530	3530	5030	5038.23	0.04	0	-15	5096	5062	5046	5012	4996	5055	5005	353	1500	500	3720	10	1	70600000	3551	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-10.34	4900	20230612	2.65	5610	-10.34	20240311	4990	0.80	20240116	5610	-10.34	20240311	4900	2.65	20230612	0.00	N	451800	500	353 억		26851	N	N	30	N	00	N
6	20240531	121351	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	10	2	0.20	23393840	4644	19.67	5050	5060	5030	6530	3530	5030	5037.43	0.04	0	0	5096	5062	5046	5012	4996	5055	5005	353	1500	500	3720	10	1	70600000	3558	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-10.16	4900	20230612	2.86	5610	-10.16	20240311	4990	1.00	20240116	5610	-10.16	20240311	4900	2.86	20230612	0.00	N	451800	500	353 억		26851	N	N	30	N	00	N
7	20240531	111346	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	19646320	3900	16.52	5050	5060	5030	6530	3530	5030	5037.52	0.04	0	0	5096	5062	5046	5012	4996	5055	5005	353	1500	500	3720	10	1	70600000	3551	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-10.34	4900	20230612	2.65	5610	-10.34	20240311	4990	0.80	20240116	5610	-10.34	20240311	4900	2.65	20230612	0.00	N	451800	500	353 억		26851	N	N	30	N	00	N
8	20240531	101338	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	20	2	0.40	16611400	3297	13.97	5050	5060	5030	6530	3530	5030	5038.34	0.04	0	0	5096	5062	5046	5012	4996	5055	5005	353	1500	500	3720	10	1	70600000	3565	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-9.98	4900	20230612	3.06	5610	-9.98	20240311	4990	1.20	20240116	5610	-9.98	20240311	4900	3.06	20230612	0.00	N	451800	500	353 억		26851	N	N	30	N	00	N
9	20240531	091352	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	10	2	0.20	12704870	2522	10.68	5050	5050	5030	6530	3530	5030	5037.62	0.04	0	101	5096	5062	5046	5012	4996	5055	5005	353	1500	500	3720	10	1	70600000	3558	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-10.16	4900	20230612	2.86	5610	-10.16	20240311	4990	1.00	20240116	5610	-10.16	20240311	4900	2.86	20230612	0.00	N	451800	500	353 억		26851	N	N	30	N	00	N
10	20240530	161341	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-40	5	-0.79	118791150	23605	127.20	5070	5080	5030	6590	3550	5070	5032.46	0.04	0	-566	5103	5086	5063	5046	5023	5075	5035	353	1520	500	3750	10	1	70600000	3551	0.00	0.00	10	0.03	0.00	0.00	5610	20240311	-10.34	4900	20230612	2.65	5610	-10.34	20240311	4990	0.80	20240116	5610	-10.34	20240311	4900	2.65	20230612	0.00	N	451800	500	353 억		27360	N	N	30	N	00	N
11	20240530	151342	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	-30	5	-0.59	117100800	23269	125.39	5070	5080	5030	6590	3550	5070	5032.48	0.04	0	-517	5103	5086	5063	5046	5023	5075	5035	353	1520	500	3750	10	1	70600000	3558	0.00	0.00	10	0.03	0.00	0.00	5610	20240311	-10.16	4900	20230612	2.86	5610	-10.16	20240311	4990	1.00	20240116	5610	-10.16	20240311	4900	2.86	20230612	0.00	N	451800	500	353 억		27360	N	N	0	N	00	N
12	20240530	141341	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	-30	5	-0.59	104574360	20783	112.00	5070	5080	5030	6590	3550	5070	5031.73	0.04	0	-500	5103	5086	5063	5046	5023	5075	5035	353	1520	500	3750	10	1	70600000	3558	0.00	0.00	10	0.03	0.00	0.00	5610	20240311	-10.16	4900	20230612	2.86	5610	-10.16	20240311	4990	1.00	20240116	5610	-10.16	20240311	4900	2.86	20230612	0.00	N	451800	500	353 억		27360	N	N	0	N	00	N
13	20240530	131342	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-40	5	-0.79	95346070	18951	102.12	5070	5080	5030	6590	3550	5070	5031.19	0.04	0	-178	5103	5086	5063	5046	5023	5075	5035	353	1520	500	3750	10	1	70600000	3551	0.00	0.00	10	0.03	0.00	0.00	5610	20240311	-10.34	4900	20230612	2.65	5610	-10.34	20240311	4990	0.80	20240116	5610	-10.34	20240311	4900	2.65	20230612	0.00	N	451800	500	353 억		27360	N	N	0	N	00	N
14	20240530	121339	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-40	5	-0.79	93258420	18537	99.89	5070	5080	5030	6590	3550	5070	5030.93	0.04	0	-10	5103	5086	5063	5046	5023	5075	5035	353	1520	500	3750	10	1	70600000	3551	0.00	0.00	10	0.03	0.00	0.00	5610	20240311	-10.34	4900	20230612	2.65	5610	-10.34	20240311	4990	0.80	20240116	5610	-10.34	20240311	4900	2.65	20230612	0.00	N	451800	500	353 억		27360	N	N	0	N	00	N
15	20240530	111341	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	-30	5	-0.59	34153350	6787	36.57	5070	5080	5030	6590	3550	5070	5032.17	0.04	0	-10	5103	5086	5063	5046	5023	5075	5035	353	1520	500	3750	10	1	70600000	3558	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-10.16	4900	20230612	2.86	5610	-10.16	20240311	4990	1.00	20240116	5610	-10.16	20240311	4900	2.86	20230612	0.00	N	451800	500	353 억		27360	N	N	0	N	00	N
16	20240530	101343	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-10	5	-0.20	4460750	885	4.77	5070	5080	5040	6590	3550	5070	5040.40	0.04	0	-5	5103	5086	5063	5046	5023	5075	5035	353	1520	500	3750	10	1	70600000	3572	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-9.80	4900	20230612	3.27	5610	-9.80	20240311	4990	1.40	20240116	5610	-9.80	20240311	4900	3.27	20230612	0.00	N	451800	500	353 억		27360	N	N	0	N	00	N
17	20240530	091342	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	10	2	0.20	40580	8	0.04	5070	5080	5060	6590	3550	5070	5072.50	0.04	0	-3	5103	5086	5063	5046	5023	5075	5035	353	1520	500	3750	10	1	70600000	3586	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-9.45	4900	20230612	3.67	5610	-9.45	20240311	4990	1.80	20240116	5610	-9.45	20240311	4900	3.67	20230612	0.00	N	451800	500	353 억		27360	N	N	0	N	00	N
18	20240529	161329	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-10	5	-0.20	93839860	18557	66.73	5080	5080	5040	6600	3560	5080	5056.84	0.04	0	-887	5126	5102	5066	5042	5006	5085	5025	353	1520	500	3750	10	1	70600000	3579	0.00	0.00	10	0.03	0.00	0.00	5610	20240311	-9.63	4900	20230612	3.47	5610	-9.63	20240311	4990	1.60	20240116	5610	-9.63	20240311	4900	3.47	20230612	0.00	N	451800	500	353 억		28332	N	N	0	N	00	N
19	20240529	151332	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-20	5	-0.39	84432890	16693	60.03	5080	5080	5040	6600	3560	5080	5057.98	0.04	0	-763	5126	5102	5066	5042	5006	5085	5025	353	1520	500	3750	10	1	70600000	3572	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-9.80	4900	20230612	3.27	5610	-9.80	20240311	4990	1.40	20240116	5610	-9.80	20240311	4900	3.27	20230612	0.00	N	451800	500	353 억		28332	N	N	0	N	00	N
20	20240529	141331	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-20	5	-0.39	78743760	15568	55.98	5080	5080	5040	6600	3560	5080	5058.05	0.04	0	-640	5126	5102	5066	5042	5006	5085	5025	353	1520	500	3750	10	1	70600000	3572	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-9.80	4900	20230612	3.27	5610	-9.80	20240311	4990	1.40	20240116	5610	-9.80	20240311	4900	3.27	20230612	0.00	N	451800	500	353 억		28332	N	N	0	N	00	N
21	20240529	131333	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	-30	5	-0.59	77473210	15317	55.08	5080	5080	5040	6600	3560	5080	5057.99	0.04	0	-629	5126	5102	5066	5042	5006	5085	5025	353	1520	500	3750	10	1	70600000	3565	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-9.98	4900	20230612	3.06	5610	-9.98	20240311	4990	1.20	20240116	5610	-9.98	20240311	4900	3.06	20230612	0.00	N	451800	500	353 억		28332	N	N	0	N	00	N
22	20240529	121332	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-20	5	-0.39	74113570	14653	52.69	5080	5080	5040	6600	3560	5080	5057.91	0.04	0	-639	5126	5102	5066	5042	5006	5085	5025	353	1520	500	3750	10	1	70600000	3572	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-9.80	4900	20230612	3.27	5610	-9.80	20240311	4990	1.40	20240116	5610	-9.80	20240311	4900	3.27	20230612	0.00	N	451800	500	353 억		28332	N	N	0	N	00	N
23	20240529	111332	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-10	5	-0.20	38307110	7589	27.29	5080	5080	5040	6600	3560	5080	5047.72	0.04	0	-562	5126	5102	5066	5042	5006	5085	5025	353	1520	500	3750	10	1	70600000	3579	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-9.63	4900	20230612	3.47	5610	-9.63	20240311	4990	1.60	20240116	5610	-9.63	20240311	4900	3.47	20230612	0.00	N	451800	500	353 억		28332	N	N	0	N	00	N
24	20240529	101322	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-20	5	-0.39	4697080	926	3.33	5080	5080	5060	6600	3560	5080	5072.44	0.04	0	-386	5126	5102	5066	5042	5006	5085	5025	353	1520	500	3750	10	1	70600000	3572	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-9.80	4900	20230612	3.27	5610	-9.80	20240311	4990	1.40	20240116	5610	-9.80	20240311	4900	3.27	20230612	0.00	N	451800	500	353 억		28332	N	N	0	N	00	N
25	20240529	091327	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	0	3	0.00	2316480	456	1.64	5080	5080	5080	6600	3560	5080	5080.00	0.04	0	-267	5126	5102	5066	5042	5006	5085	5025	353	1520	500	3750	10	1	70600000	3586	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-9.45	4900	20230612	3.67	5610	-9.45	20240311	4990	1.80	20240116	5610	-9.45	20240311	4900	3.67	20230612	0.00	N	451800	500	353 억		28332	N	N	0	N	00	N
26	20240528	161322	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	0	3	0.00	140463070	27809	128.63	5090	5090	5030	6600	3560	5080	5050.99	0.04	0	-2850	5113	5096	5063	5046	5013	5105	5055	353	1520	500	3750	10	1	70600000	3586	0.00	0.00	10	0.04	0.00	0.00	5610	20240311	-9.45	4900	20230612	3.67	5610	-9.45	20240311	4990	1.80	20240116	5610	-9.45	20240311	4900	3.67	20230612	0.00	N	451800	500	353 억		31198	N	N	0	N	00	N
27	20240528	151323	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-20	5	-0.39	126918120	25142	116.29	5090	5090	5030	6600	3560	5080	5048.05	0.04	0	-1982	5113	5096	5063	5046	5013	5105	5055	353	1520	500	3750	10	1	70600000	3572	0.00	0.00	10	0.04	0.00	0.00	5610	20240311	-9.80	4900	20230612	3.27	5610	-9.80	20240311	4990	1.40	20240116	5610	-9.80	20240311	4900	3.27	20230612	0.00	N	451800	500	353 억		31198	N	N	0	N	00	N
28	20240528	141327	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-50	5	-0.98	117766530	23332	107.92	5090	5090	5030	6600	3560	5080	5047.43	0.04	0	-1534	5113	5096	5063	5046	5013	5105	5055	353	1520	500	3750	10	1	70600000	3551	0.00	0.00	10	0.03	0.00	0.00	5610	20240311	-10.34	4900	20230612	2.65	5610	-10.34	20240311	4990	0.80	20240116	5610	-10.34	20240311	4900	2.65	20230612	0.00	N	451800	500	353 억		31198	N	N	0	N	00	N
29	20240528	131322	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	-40	5	-0.79	108542810	21503	99.46	5090	5090	5030	6600	3560	5080	5047.80	0.04	0	-1557	5113	5096	5063	5046	5013	5105	5055	353	1520	500	3750	10	1	70600000	3558	0.00	0.00	10	0.03	0.00	0.00	5610	20240311	-10.16	4900	20230612	2.86	5610	-10.16	20240311	4990	1.00	20240116	5610	-10.16	20240311	4900	2.86	20230612	0.00	N	451800	500	353 억		31198	N	N	0	N	00	N
30	20240528	121323	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-10	5	-0.20	72224960	14284	66.07	5090	5090	5030	6600	3560	5080	5056.35	0.04	0	-1417	5113	5096	5063	5046	5013	5105	5055	353	1520	500	3750	10	1	70600000	3579	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-9.63	4900	20230612	3.47	5610	-9.63	20240311	4990	1.60	20240116	5610	-9.63	20240311	4900	3.47	20230612	0.00	N	451800	500	353 억		31198	N	N	0	N	00	N
31	20240528	111306	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	-30	5	-0.59	28076630	5527	25.56	5090	5090	5050	6600	3560	5080	5079.90	0.04	0	-1091	5113	5096	5063	5046	5013	5105	5055	353	1520	500	3750	10	1	70600000	3565	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-9.98	4900	20230612	3.06	5610	-9.98	20240311	4990	1.20	20240116	5610	-9.98	20240311	4900	3.06	20230612	0.00	N	451800	500	353 억		31198	N	N	0	N	00	N
32	20240528	101320	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	0	3	0.00	19913390	3919	18.13	5090	5090	5060	6600	3560	5080	5081.24	0.04	0	-341	5113	5096	5063	5046	5013	5105	5055	353	1520	500	3750	10	1	70600000	3586	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-9.45	4900	20230612	3.67	5610	-9.45	20240311	4990	1.80	20240116	5610	-9.45	20240311	4900	3.67	20230612	0.00	N	451800	500	353 억		31198	N	N	0	N	00	N
33	20240528	091325	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	0	3	0.00	81260	16	0.07	5090	5090	5060	6600	3560	5080	5078.75	0.04	0	-9	5113	5096	5063	5046	5013	5105	5055	353	1520	500	3750	10	1	70600000	3586	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-9.45	4900	20230612	3.67	5610	-9.45	20240311	4990	1.80	20240116	5610	-9.45	20240311	4900	3.67	20230612	0.00	N	451800	500	353 억		31198	N	N	0	N	00	N
34	20240527	161306	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	20	2	0.40	109292250	21620	91.67	5030	5080	5030	6570	3550	5060	5055.15	0.05	0	-13417	5093	5076	5043	5026	4993	5085	5035	353	1510	500	3740	10	1	70600000	3586	0.00	0.00	10	0.03	0.00	0.00	5610	20240311	-9.45	4900	20230612	3.67	5610	-9.45	20240311	4990	1.80	20240116	5610	-9.45	20240311	4900	3.67	20230612	0.00	N	451800	500	353 억		34615	N	N	0	N	00	N
35	20240527	151325	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	-20	5	-0.40	74453290	14745	62.52	5030	5070	5030	6570	3550	5060	5049.39	0.05	0	-10941	5093	5076	5043	5026	4993	5085	5035	353	1510	500	3740	10	1	70600000	3558	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-10.16	4900	20230612	2.86	5610	-10.16	20240311	4990	1.00	20240116	5610	-10.16	20240311	4900	2.86	20230612	0.00	N	451800	500	353 억		34615	N	N	0	N	00	N
36	20240527	141321	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	-10	5	-0.20	65406590	12952	54.92	5030	5070	5030	6570	3550	5060	5049.92	0.05	0	-9187	5093	5076	5043	5026	4993	5085	5035	353	1510	500	3740	10	1	70600000	3565	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-9.98	4900	20230612	3.06	5610	-9.98	20240311	4990	1.20	20240116	5610	-9.98	20240311	4900	3.06	20230612	0.00	N	451800	500	353 억		34615	N	N	0	N	00	N
37	20240527	131321	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	0	3	0.00	56221350	11132	47.20	5030	5070	5030	6570	3550	5060	5050.43	0.05	0	-7562	5093	5076	5043	5026	4993	5085	5035	353	1510	500	3740	10	1	70600000	3572	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-9.80	4900	20230612	3.27	5610	-9.80	20240311	4990	1.40	20240116	5610	-9.80	20240311	4900	3.27	20230612	0.00	N	451800	500	353 억		34615	N	N	0	N	00	N
38	20240527	121320	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-30	5	-0.59	45541810	9015	38.23	5030	5070	5030	6570	3550	5060	5051.78	0.05	0	-5697	5093	5076	5043	5026	4993	5085	5035	353	1510	500	3740	10	1	70600000	3551	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-10.34	4900	20230612	2.65	5610	-10.34	20240311	4990	0.80	20240116	5610	-10.34	20240311	4900	2.65	20230612	0.00	N	451800	500	353 억		34615	N	N	0	N	00	N
39	20240527	111320	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	0	3	0.00	36863350	7292	30.92	5030	5070	5030	6570	3550	5060	5055.31	0.05	0	-4081	5093	5076	5043	5026	4993	5085	5035	353	1510	500	3740	10	1	70600000	3572	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-9.80	4900	20230612	3.27	5610	-9.80	20240311	4990	1.40	20240116	5610	-9.80	20240311	4900	3.27	20230612	0.00	N	451800	500	353 억		34615	N	N	0	N	00	N
40	20240527	101317	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	0	3	0.00	20438230	4042	17.14	5030	5070	5030	6570	3550	5060	5056.46	0.05	0	-1675	5093	5076	5043	5026	4993	5085	5035	353	1510	500	3740	10	1	70600000	3572	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-9.80	4900	20230612	3.27	5610	-9.80	20240311	4990	1.40	20240116	5610	-9.80	20240311	4900	3.27	20230612	0.00	N	451800	500	353 억		34615	N	N	0	N	00	N
41	20240527	091320	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-30	5	-0.59	231380	46	0.20	5030	5030	5030	6570	3550	5060	5030.00	0.05	0	0	5093	5076	5043	5026	4993	5085	5035	353	1510	500	3740	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-10.34	4900	20230612	2.65	5610	-10.34	20240311	4990	0.80	20240116	5610	-10.34	20240311	4900	2.65	20230612	0.00	N	451800	500	353 억		34615	N	N	0	N	00	N
42	20240524	161204	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-10	5	-0.20	118851620	23584	160.97	5060	5060	5010	6590	3550	5070	5039.50	0.05	0	-1465	5090	5080	5060	5050	5030	5085	5055	353	1520	500	3750	10	1	70600000	3572	0.00	0.00	10	0.03	0.00	0.00	5610	20240311	-9.80	4900	20230612	3.27	5610	-9.80	20240311	4990	1.40	20240116	5610	-9.80	20240311	4900	3.27	20230612	0.00	N	451800	500	353 억		36027	N	N	176	N	00	N
43	20240524	151207	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	-30	5	-0.59	108443860	21526	146.93	5060	5060	5010	6590	3550	5070	5037.81	0.05	0	-1191	5090	5080	5060	5050	5030	5085	5055	353	1520	500	3750	10	1	70600000	3558	0.00	0.00	10	0.03	0.00	0.00	5610	20240311	-10.16	4900	20230612	2.86	5610	-10.16	20240311	4990	1.00	20240116	5610	-10.16	20240311	4900	2.86	20230612	0.00	N	451800	500	353 억		36027	N	N	176	N	00	N
44	20240524	141213	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	-30	5	-0.59	93837770	18627	127.14	5060	5060	5010	6590	3550	5070	5037.73	0.05	0	-913	5090	5080	5060	5050	5030	5085	5055	353	1520	500	3750	10	1	70600000	3558	0.00	0.00	10	0.03	0.00	0.00	5610	20240311	-10.16	4900	20230612	2.86	5610	-10.16	20240311	4990	1.00	20240116	5610	-10.16	20240311	4900	2.86	20230612	0.00	N	451800	500	353 억		36027	N	N	176	N	00	N
45	20240524	131207	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-40	5	-0.79	79568440	15797	107.82	5060	5060	5010	6590	3550	5070	5036.93	0.05	0	-823	5090	5080	5060	5050	5030	5085	5055	353	1520	500	3750	10	1	70600000	3551	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-10.34	4900	20230612	2.65	5610	-10.34	20240311	4990	0.80	20240116	5610	-10.34	20240311	4900	2.65	20230612	0.00	N	451800	500	353 억		36027	N	N	176	N	00	N
46	20240524	121209	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-50	5	-0.99	65289670	12959	88.45	5060	5060	5020	6590	3550	5070	5038.17	0.05	0	-870	5090	5080	5060	5050	5030	5085	5055	353	1520	500	3750	10	1	70600000	3544	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-10.52	4900	20230612	2.45	5610	-10.52	20240311	4990	0.60	20240116	5610	-10.52	20240311	4900	2.45	20230612	0.00	N	451800	500	353 억		36027	N	N	176	N	00	N
47	20240524	111208	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-50	5	-0.99	53444500	10605	72.38	5060	5060	5020	6590	3550	5070	5039.56	0.05	0	-830	5090	5080	5060	5050	5030	5085	5055	353	1520	500	3750	10	1	70600000	3544	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-10.52	4900	20230612	2.45	5610	-10.52	20240311	4990	0.60	20240116	5610	-10.52	20240311	4900	2.45	20230612	0.00	N	451800	500	353 억		36027	N	N	176	N	00	N
48	20240524	101215	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	-30	5	-0.59	26182390	5192	35.44	5060	5060	5040	6590	3550	5070	5042.83	0.05	0	-242	5090	5080	5060	5050	5030	5085	5055	353	1520	500	3750	10	1	70600000	3558	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-10.16	4900	20230612	2.86	5610	-10.16	20240311	4990	1.00	20240116	5610	-10.16	20240311	4900	2.86	20230612	0.00	N	451800	500	353 억		36027	N	N	176	N	00	N
49	20240524	091208	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-10	5	-0.20	1042310	206	1.41	5060	5060	5050	6590	3550	5070	5059.76	0.05	0	-150	5090	5080	5060	5050	5030	5085	5055	353	1520	500	3750	10	1	70600000	3572	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-9.80	4900	20230612	3.27	5610	-9.80	20240311	4990	1.40	20240116	5610	-9.80	20240311	4900	3.27	20230612	0.00	N	451800	500	353 억		36027	N	N	176	N	00	N
50	20240523	161205	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	0	3	0.00	74088140	14651	41.44	5070	5070	5040	6590	3550	5070	5056.87	0.05	0	-948	5116	5092	5066	5042	5016	5080	5030	353	1520	500	3750	10	1	70600000	3579	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-9.63	4900	20230612	3.47	5610	-9.63	20240311	4990	1.60	20240116	5610	-9.63	20240311	4900	3.47	20230612	0.00	N	451800	500	353 억		37190	N	N	176	N	00	N
51	20240523	151208	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-10	5	-0.20	66549550	13164	37.23	5070	5070	5040	6590	3550	5070	5055.42	0.05	0	-948	5116	5092	5066	5042	5016	5080	5030	353	1520	500	3750	10	1	70600000	3572	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-9.80	4900	20230612	3.27	5610	-9.80	20240311	4990	1.40	20240116	5610	-9.80	20240311	4900	3.27	20230612	0.00	N	451800	500	353 억		37190	N	N	0	N	00	N
52	20240523	141211	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-10	5	-0.20	57684330	11412	32.28	5070	5070	5040	6590	3550	5070	5054.71	0.05	0	-947	5116	5092	5066	5042	5016	5080	5030	353	1520	500	3750	10	1	70600000	3572	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-9.80	4900	20230612	3.27	5610	-9.80	20240311	4990	1.40	20240116	5610	-9.80	20240311	4900	3.27	20230612	0.00	N	451800	500	353 억		37190	N	N	0	N	00	N
53	20240523	131210	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-10	5	-0.20	52315400	10351	29.28	5070	5070	5040	6590	3550	5070	5054.14	0.05	0	-947	5116	5092	5066	5042	5016	5080	5030	353	1520	500	3750	10	1	70600000	3572	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-9.80	4900	20230612	3.27	5610	-9.80	20240311	4990	1.40	20240116	5610	-9.80	20240311	4900	3.27	20230612	0.00	N	451800	500	353 억		37190	N	N	0	N	00	N
54	20240523	121205	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-10	5	-0.20	47852480	9469	26.78	5070	5070	5040	6590	3550	5070	5053.59	0.05	0	-947	5116	5092	5066	5042	5016	5080	5030	353	1520	500	3750	10	1	70600000	3572	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-9.80	4900	20230612	3.27	5610	-9.80	20240311	4990	1.40	20240116	5610	-9.80	20240311	4900	3.27	20230612	0.00	N	451800	500	353 억		37190	N	N	0	N	00	N
55	20240523	111204	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-10	5	-0.20	21556250	4263	12.06	5070	5070	5040	6590	3550	5070	5056.59	0.05	0	-811	5116	5092	5066	5042	5016	5080	5030	353	1520	500	3750	10	1	70600000	3572	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-9.80	4900	20230612	3.27	5610	-9.80	20240311	4990	1.40	20240116	5610	-9.80	20240311	4900	3.27	20230612	0.00	N	451800	500	353 억		37190	N	N	0	N	00	N
56	20240523	101206	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-10	5	-0.20	13561290	2683	7.59	5070	5070	5040	6590	3550	5070	5054.52	0.05	0	-811	5116	5092	5066	5042	5016	5080	5030	353	1520	500	3750	10	1	70600000	3572	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-9.80	4900	20230612	3.27	5610	-9.80	20240311	4990	1.40	20240116	5610	-9.80	20240311	4900	3.27	20230612	0.00	N	451800	500	353 억		37190	N	N	0	N	00	N
57	20240523	091211	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	-30	5	-0.59	2758550	546	1.54	5070	5070	5040	6590	3550	5070	5052.29	0.05	0	-529	5116	5092	5066	5042	5016	5080	5030	353	1520	500	3750	10	1	70600000	3558	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-10.16	4900	20230612	2.86	5610	-10.16	20240311	4990	1.00	20240116	5610	-10.16	20240311	4900	2.86	20230612	0.00	N	451800	500	353 억		37190	N	N	0	N	00	N
58	20240522	161155	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-10	5	-0.20	178729150	35345	87.91	5080	5090	5040	6600	3560	5080	5056.70	0.05	0	668	5146	5112	5076	5042	5006	5095	5025	353	1520	500	3750	10	1	70600000	3579	0.00	0.00	10	0.05	0.00	0.00	5610	20240311	-9.63	4900	20230515	3.47	5610	-9.63	20240311	4990	1.60	20240116	5610	-9.63	20240311	4900	3.47	20230612	0.00	N	451800	500	353 억		36660	N	N	0	N	00	N
59	20240522	151205	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	-30	5	-0.59	170824090	33785	84.03	5080	5090	5040	6600	3560	5080	5056.21	0.05	0	679	5146	5112	5076	5042	5006	5095	5025	353	1520	500	3750	10	1	70600000	3565	0.00	0.00	10	0.05	0.00	0.00	5610	20240311	-9.98	4900	20230515	3.06	5610	-9.98	20240311	4990	1.20	20240116	5610	-9.98	20240311	4900	3.06	20230612	0.00	N	451800	500	353 억		36660	N	N	0	N	00	N
60	20240522	141203	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-20	5	-0.39	158486060	31342	77.95	5080	5090	5040	6600	3560	5080	5056.67	0.05	0	679	5146	5112	5076	5042	5006	5095	5025	353	1520	500	3750	10	1	70600000	3572	0.00	0.00	10	0.04	0.00	0.00	5610	20240311	-9.80	4900	20230515	3.27	5610	-9.80	20240311	4990	1.40	20240116	5610	-9.80	20240311	4900	3.27	20230612	0.00	N	451800	500	353 억		36660	N	N	0	N	00	N
61	20240522	131159	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	-30	5	-0.59	85984940	16976	42.22	5080	5090	5050	6600	3560	5080	5065.09	0.05	0	380	5146	5112	5076	5042	5006	5095	5025	353	1520	500	3750	10	1	70600000	3565	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-9.98	4900	20230515	3.06	5610	-9.98	20240311	4990	1.20	20240116	5610	-9.98	20240311	4900	3.06	20230612	0.00	N	451800	500	353 억		36660	N	N	0	N	00	N
62	20240522	121253	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-10	5	-0.20	49717390	9803	24.38	5080	5090	5050	6600	3560	5080	5071.65	0.05	0	84	5146	5112	5076	5042	5006	5095	5025	353	1520	500	3750	10	1	70600000	3579	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-9.63	4900	20230515	3.47	5610	-9.63	20240311	4990	1.60	20240116	5610	-9.63	20240311	4900	3.47	20230612	0.00	N	451800	500	353 억		36660	N	N	0	N	00	N
63	20240522	111209	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	0	3	0.00	44368490	8748	21.76	5080	5090	5050	6600	3560	5080	5071.84	0.05	0	38	5146	5112	5076	5042	5006	5095	5025	353	1520	500	3750	10	1	70600000	3586	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-9.45	4900	20230515	3.67	5610	-9.45	20240311	4990	1.80	20240116	5610	-9.45	20240311	4900	3.67	20230612	0.00	N	451800	500	353 억		36660	N	N	0	N	00	N
64	20240522	101201	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	0	3	0.00	14613290	2878	7.16	5080	5090	5070	6600	3560	5080	5077.59	0.05	0	38	5146	5112	5076	5042	5006	5095	5025	353	1520	500	3750	10	1	70600000	3586	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-9.45	4900	20230515	3.67	5610	-9.45	20240311	4990	1.80	20240116	5610	-9.45	20240311	4900	3.67	20230612	0.00	N	451800	500	353 억		36660	N	N	0	N	00	N
65	20240522	091204	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	0	3	0.00	1117600	220	0.55	5080	5080	5080	6600	3560	5080	5080.00	0.05	0	0	5146	5112	5076	5042	5006	5095	5025	353	1520	500	3750	10	1	70600000	3586	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-9.45	4900	20230515	3.67	5610	-9.45	20240311	4990	1.80	20240116	5610	-9.45	20240311	4900	3.67	20230612	0.00	N	451800	500	353 억		36660	N	N	0	N	00	N
66	20240521	161144	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	-20	5	-0.39	203617230	40187	102.71	5110	5110	5040	6630	3570	5100	5066.74	0.05	0	-321	5146	5122	5086	5062	5026	5135	5075	353	1530	500	3770	10	1	70600000	3586	0.00	0.00	10	0.06	0.00	0.00	5610	20240311	-9.45	4865	20230512	4.42	5610	-9.45	20240311	4990	1.80	20240116	5610	-9.45	20240311	4900	3.67	20230612	0.00	N	451800	500	353 억		37035	N	N	0	N	00	N
67	20240521	151159	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-30	5	-0.59	197633490	39009	99.70	5110	5110	5040	6630	3570	5100	5066.36	0.05	0	-342	5146	5122	5086	5062	5026	5135	5075	353	1530	500	3770	10	1	70600000	3579	0.00	0.00	10	0.06	0.00	0.00	5610	20240311	-9.63	4865	20230512	4.21	5610	-9.63	20240311	4990	1.60	20240116	5610	-9.63	20240311	4900	3.47	20230612	0.00	N	451800	500	353 억		37035	N	N	0	N	00	N
68	20240521	141158	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	-50	5	-0.98	179252760	35384	90.43	5110	5110	5040	6630	3570	5100	5065.93	0.05	0	431	5146	5122	5086	5062	5026	5135	5075	353	1530	500	3770	10	1	70600000	3565	0.00	0.00	10	0.05	0.00	0.00	5610	20240311	-9.98	4865	20230512	3.80	5610	-9.98	20240311	4990	1.20	20240116	5610	-9.98	20240311	4900	3.06	20230612	0.00	N	451800	500	353 억		37035	N	N	0	N	00	N
69	20240521	131156	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-30	5	-0.59	157943740	31168	79.66	5110	5110	5050	6630	3570	5100	5067.50	0.05	0	431	5146	5122	5086	5062	5026	5135	5075	353	1530	500	3770	10	1	70600000	3579	0.00	0.00	10	0.04	0.00	0.00	5610	20240311	-9.63	4865	20230512	4.21	5610	-9.63	20240311	4990	1.60	20240116	5610	-9.63	20240311	4900	3.47	20230612	0.00	N	451800	500	353 억		37035	N	N	0	N	00	N
70	20240521	121153	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	-20	5	-0.39	83046180	16351	41.79	5110	5110	5060	6630	3570	5100	5078.97	0.05	0	535	5146	5122	5086	5062	5026	5135	5075	353	1530	500	3770	10	1	70600000	3586	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-9.45	4865	20230512	4.42	5610	-9.45	20240311	4990	1.80	20240116	5610	-9.45	20240311	4900	3.67	20230612	0.00	N	451800	500	353 억		37035	N	N	0	N	00	N
71	20240521	111154	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-30	5	-0.59	57837400	11377	29.08	5110	5110	5070	6630	3570	5100	5083.71	0.05	0	63	5146	5122	5086	5062	5026	5135	5075	353	1530	500	3770	10	1	70600000	3579	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-9.63	4865	20230512	4.21	5610	-9.63	20240311	4990	1.60	20240116	5610	-9.63	20240311	4900	3.47	20230612	0.00	N	451800	500	353 억		37035	N	N	0	N	00	N
72	20240521	101155	57	100.00	KOSPI		리츠	N	N	N	N		N	5100	0	3	0.00	19569180	3840	9.81	5110	5110	5080	6630	3570	5100	5096.14	0.05	0	-15	5146	5122	5086	5062	5026	5135	5075	353	1530	500	3770	10	1	70600000	3601	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-9.09	4865	20230512	4.83	5610	-9.09	20240311	4990	2.20	20240116	5610	-9.09	20240311	4900	4.08	20230612	0.00	N	451800	500	353 억		37035	N	N	0	N	00	N
73	20240521	091150	57	100.00	KOSPI		리츠	N	N	N	N		N	5100	0	3	0.00	5554070	1089	2.78	5110	5110	5100	6630	3570	5100	5100.16	0.05	0	-13	5146	5122	5086	5062	5026	5135	5075	353	1530	500	3770	10	1	70600000	3601	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-9.09	4865	20230512	4.83	5610	-9.09	20240311	4990	2.20	20240116	5610	-9.09	20240311	4900	4.08	20230612	0.00	N	451800	500	353 억		37035	N	N	0	N	00	N
74	20240517	161158	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	10	2	0.20	168292130	33316	124.84	5100	5100	5040	6570	3550	5060	5051.39	0.05	0	1080	5140	5100	5080	5040	5020	5090	5030	353	1510	500	3740	10	1	70600000	3579	0.00	0.00	10	0.05	0.00	0.00	5610	20240311	-9.63	4830	20230510	4.97	5610	-9.63	20240311	4990	1.60	20240116	5610	-9.63	20240311	4900	3.47	20230612	0.00	N	451800	500	353 억		32808	N	N	367	N	00	N
75	20240517	151201	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	0	3	0.00	164827810	32632	122.27	5100	5100	5040	6570	3550	5060	5051.11	0.05	0	1029	5140	5100	5080	5040	5020	5090	5030	353	1510	500	3740	10	1	70600000	3572	0.00	0.00	10	0.05	0.00	0.00	5610	20240311	-9.80	4830	20230510	4.76	5610	-9.80	20240311	4990	1.40	20240116	5610	-9.80	20240311	4900	3.27	20230612	0.00	N	451800	500	353 억		32808	N	N	367	N	00	N
76	20240517	141151	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	-10	5	-0.20	144743290	28657	107.38	5100	5100	5040	6570	3550	5060	5050.89	0.05	0	415	5140	5100	5080	5040	5020	5090	5030	353	1510	500	3740	10	1	70600000	3565	0.00	0.00	10	0.04	0.00	0.00	5610	20240311	-9.98	4830	20230510	4.55	5610	-9.98	20240311	4990	1.20	20240116	5610	-9.98	20240311	4900	3.06	20230612	0.00	N	451800	500	353 억		32808	N	N	367	N	00	N
77	20240517	131143	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	-20	5	-0.40	128808410	25507	95.57	5100	5100	5040	6570	3550	5060	5049.92	0.05	0	415	5140	5100	5080	5040	5020	5090	5030	353	1510	500	3740	10	1	70600000	3558	0.00	0.00	10	0.04	0.00	0.00	5610	20240311	-10.16	4830	20230510	4.35	5610	-10.16	20240311	4990	1.00	20240116	5610	-10.16	20240311	4900	2.86	20230612	0.00	N	451800	500	353 억		32808	N	N	367	N	00	N
78	20240517	121142	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	-10	5	-0.20	101774430	20146	75.49	5100	5100	5040	6570	3550	5060	5051.84	0.05	0	-38	5140	5100	5080	5040	5020	5090	5030	353	1510	500	3740	10	1	70600000	3565	0.00	0.00	10	0.03	0.00	0.00	5610	20240311	-9.98	4830	20230510	4.55	5610	-9.98	20240311	4990	1.20	20240116	5610	-9.98	20240311	4900	3.06	20230612	0.00	N	451800	500	353 억		32808	N	N	367	N	00	N
79	20240517	111143	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	-20	5	-0.40	79435380	15734	58.96	5100	5100	5040	6570	3550	5060	5048.64	0.05	0	-38	5140	5100	5080	5040	5020	5090	5030	353	1510	500	3740	10	1	70600000	3558	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-10.16	4830	20230510	4.35	5610	-10.16	20240311	4990	1.00	20240116	5610	-10.16	20240311	4900	2.86	20230612	0.00	N	451800	500	353 억		32808	N	N	367	N	00	N
80	20240517	101135	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	-10	5	-0.20	22300430	4405	16.51	5100	5100	5050	6570	3550	5060	5062.53	0.05	0	-563	5140	5100	5080	5040	5020	5090	5030	353	1510	500	3740	10	1	70600000	3565	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-9.98	4830	20230510	4.55	5610	-9.98	20240311	4990	1.20	20240116	5610	-9.98	20240311	4900	3.06	20230612	0.00	N	451800	500	353 억		32808	N	N	367	N	00	N
81	20240517	091144	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	10	2	0.20	1805060	356	1.33	5100	5100	5070	6570	3550	5060	5070.39	0.05	0	-241	5140	5100	5080	5040	5020	5090	5030	353	1510	500	3740	10	1	70600000	3579	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-9.63	4830	20230510	4.97	5610	-9.63	20240311	4990	1.60	20240116	5610	-9.63	20240311	4900	3.47	20230612	0.00	N	451800	500	353 억		32808	N	N	367	N	00	N
82	20240516	161133	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-30	5	-0.59	135595190	26688	59.95	5090	5120	5060	6610	3570	5090	5080.76	0.04	0	-3786	5170	5130	5090	5050	5010	5110	5030	353	1520	500	3760	10	1	70600000	3572	0.00	0.00	10	0.04	0.00	0.00	5610	20240311	-9.80	4830	20230509	4.76	5610	-9.80	20240311	4990	1.40	20240116	5610	-9.80	20240311	4900	3.27	20230612	0.00	N	451800	500	353 억		31627	N	N	367	N	00	N
83	20240516	151131	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-20	5	-0.39	132032530	25985	58.37	5090	5120	5060	6610	3570	5090	5081.11	0.04	0	-3585	5170	5130	5090	5050	5010	5110	5030	353	1520	500	3760	10	1	70600000	3579	0.00	0.00	10	0.04	0.00	0.00	5610	20240311	-9.63	4830	20230509	4.97	5610	-9.63	20240311	4990	1.60	20240116	5610	-9.63	20240311	4900	3.47	20230612	0.00	N	451800	500	353 억		31627	N	N	1	N	00	N
84	20240516	141139	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	-10	5	-0.20	64569150	12665	28.45	5090	5120	5070	6610	3570	5090	5098.24	0.04	0	-4155	5170	5130	5090	5050	5010	5110	5030	353	1520	500	3760	10	1	70600000	3586	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-9.45	4830	20230509	5.18	5610	-9.45	20240311	4990	1.80	20240116	5610	-9.45	20240311	4900	3.67	20230612	0.00	N	451800	500	353 억		31627	N	N	1	N	00	N
85	20240516	131133	57	100.00	KOSPI		리츠	N	N	N	N		N	5110	20	2	0.39	48383430	9487	21.31	5090	5120	5070	6610	3570	5090	5099.97	0.04	0	-3334	5170	5130	5090	5050	5010	5110	5030	353	1520	500	3760	10	1	70600000	3608	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-8.91	4830	20230509	5.80	5610	-8.91	20240311	4990	2.40	20240116	5610	-8.91	20240311	4900	4.29	20230612	0.00	N	451800	500	353 억		31627	N	N	1	N	00	N
86	20240516	121130	57	100.00	KOSPI		리츠	N	N	N	N		N	5110	20	2	0.39	38996540	7649	17.18	5090	5120	5070	6610	3570	5090	5098.25	0.04	0	-2641	5170	5130	5090	5050	5010	5110	5030	353	1520	500	3760	10	1	70600000	3608	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-8.91	4830	20230509	5.80	5610	-8.91	20240311	4990	2.40	20240116	5610	-8.91	20240311	4900	4.29	20230612	0.00	N	451800	500	353 억		31627	N	N	1	N	00	N
87	20240516	111128	57	100.00	KOSPI		리츠	N	N	N	N		N	5100	10	2	0.20	29097530	5709	12.82	5090	5120	5070	6610	3570	5090	5096.78	0.04	0	-1754	5170	5130	5090	5050	5010	5110	5030	353	1520	500	3760	10	1	70600000	3601	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-9.09	4830	20230509	5.59	5610	-9.09	20240311	4990	2.20	20240116	5610	-9.09	20240311	4900	4.08	20230612	0.00	N	451800	500	353 억		31627	N	N	1	N	00	N
88	20240516	101132	57	100.00	KOSPI		리츠	N	N	N	N		N	5100	10	2	0.20	16282930	3195	7.18	5090	5120	5070	6610	3570	5090	5096.38	0.04	0	-751	5170	5130	5090	5050	5010	5110	5030	353	1520	500	3760	10	1	70600000	3601	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-9.09	4830	20230509	5.59	5610	-9.09	20240311	4990	2.20	20240116	5610	-9.09	20240311	4900	4.08	20230612	0.00	N	451800	500	353 억		31627	N	N	1	N	00	N
89	20240516	091132	57	100.00	KOSPI		리츠	N	N	N	N		N	5100	10	2	0.20	2694630	528	1.19	5090	5120	5090	6610	3570	5090	5103.47	0.04	0	-24	5170	5130	5090	5050	5010	5110	5030	353	1520	500	3760	10	1	70600000	3601	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-9.09	4830	20230509	5.59	5610	-9.09	20240311	4990	2.20	20240116	5610	-9.09	20240311	4900	4.08	20230612	0.00	N	451800	500	353 억		31627	N	N	1	N	00	N
90	20240514	161146	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	-20	5	-0.39	225490070	44419	119.08	5130	5130	5050	6640	3580	5110	5076.43	0.05	0	-6454	5170	5140	5100	5070	5030	5145	5075	353	1530	500	3780	10	1	70600000	3594	0.00	0.00	10	0.06	0.00	0.00	5610	20240311	-9.27	4815	20230508	5.71	5610	-9.27	20240311	4990	2.00	20240116	5610	-9.27	20240311	4900	3.88	20230515	0.00	N	451800	500	353 억		33164	N	N	1	N	00	N
91	20240514	151148	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-40	5	-0.78	216082670	42570	114.13	5130	5130	5050	6640	3580	5110	5075.94	0.05	0	-6069	5170	5140	5100	5070	5030	5145	5075	353	1530	500	3780	10	1	70600000	3579	0.00	0.00	10	0.06	0.00	0.00	5610	20240311	-9.63	4815	20230508	5.30	5610	-9.63	20240311	4990	1.60	20240116	5610	-9.63	20240311	4900	3.47	20230515	0.00	N	451800	500	353 억		33164	N	N	0	N	00	N
92	20240514	141148	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-40	5	-0.78	175790660	34625	92.83	5130	5130	5050	6640	3580	5110	5076.99	0.05	0	-4386	5170	5140	5100	5070	5030	5145	5075	353	1530	500	3780	10	1	70600000	3579	0.00	0.00	10	0.05	0.00	0.00	5610	20240311	-9.63	4815	20230508	5.30	5610	-9.63	20240311	4990	1.60	20240116	5610	-9.63	20240311	4900	3.47	20230515	0.00	N	451800	500	353 억		33164	N	N	0	N	00	N
93	20240514	131149	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	-30	5	-0.59	109112950	21468	57.55	5130	5130	5050	6640	3580	5110	5082.59	0.05	0	-3277	5170	5140	5100	5070	5030	5145	5075	353	1530	500	3780	10	1	70600000	3586	0.00	0.00	10	0.03	0.00	0.00	5610	20240311	-9.45	4815	20230508	5.50	5610	-9.45	20240311	4990	1.80	20240116	5610	-9.45	20240311	4900	3.67	20230515	0.00	N	451800	500	353 억		33164	N	N	0	N	00	N
94	20240514	121144	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	-20	5	-0.39	86213890	16974	45.51	5130	5130	5050	6640	3580	5110	5079.17	0.05	0	-2448	5170	5140	5100	5070	5030	5145	5075	353	1530	500	3780	10	1	70600000	3594	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-9.27	4815	20230508	5.71	5610	-9.27	20240311	4990	2.00	20240116	5610	-9.27	20240311	4900	3.88	20230515	0.00	N	451800	500	353 억		33164	N	N	0	N	00	N
95	20240514	111146	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-40	5	-0.78	72076720	14193	38.05	5130	5130	5050	6640	3580	5110	5078.33	0.05	0	-1453	5170	5140	5100	5070	5030	5145	5075	353	1530	500	3780	10	1	70600000	3579	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-9.63	4815	20230508	5.30	5610	-9.63	20240311	4990	1.60	20240116	5610	-9.63	20240311	4900	3.47	20230515	0.00	N	451800	500	353 억		33164	N	N	0	N	00	N
96	20240514	101143	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	-20	5	-0.39	18637400	3647	9.78	5130	5130	5080	6640	3580	5110	5110.34	0.05	0	-881	5170	5140	5100	5070	5030	5145	5075	353	1530	500	3780	10	1	70600000	3594	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-9.27	4815	20230508	5.71	5610	-9.27	20240311	4990	2.00	20240116	5610	-9.27	20240311	4900	3.88	20230515	0.00	N	451800	500	353 억		33164	N	N	0	N	00	N
97	20240514	091145	57	100.00	KOSPI		리츠	N	N	N	N		N	5130	20	2	0.39	1077300	210	0.56	5130	5130	5130	6640	3580	5110	5130.00	0.05	0	0	5170	5140	5100	5070	5030	5145	5075	353	1530	500	3780	10	1	70600000	3622	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-8.56	4815	20230508	6.54	5610	-8.56	20240311	4990	2.81	20240116	5610	-8.56	20240311	4900	4.69	20230515	0.00	N	451800	500	353 억		33164	N	N	0	N	00	N
98	20240513	161142	57	100.00	KOSPI		리츠	N	N	N	N		N	5110	20	2	0.39	189855950	37301	49.54	5110	5130	5060	6610	3570	5090	5089.84	0.04	0	2879	5196	5142	5096	5042	4996	5120	5020	353	1520	500	3760	10	1	70600000	3608	0.00	0.00	10	0.05	0.00	0.00	5610	20240311	-8.91	4775	20230504	7.02	5610	-8.91	20240311	4990	2.40	20240116	5610	-8.91	20240311	4900	4.29	20230515	0.00	N	451800	500	353 억		30181	N	N	12	N	00	N
99	20240513	151145	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	-10	5	-0.20	181050190	35570	47.24	5110	5130	5060	6610	3570	5090	5089.97	0.04	0	2850	5196	5142	5096	5042	4996	5120	5020	353	1520	500	3760	10	1	70600000	3586	0.00	0.00	10	0.05	0.00	0.00	5610	20240311	-9.45	4775	20230504	6.39	5610	-9.45	20240311	4990	1.80	20240116	5610	-9.45	20240311	4900	3.67	20230515	0.00	N	451800	500	353 억		30181	N	N	12	N	00	N
100	20240513	141145	57	100.00	KOSPI		리츠	N	N	N	N		N	5100	10	2	0.20	154020510	30259	40.19	5110	5130	5060	6610	3570	5090	5090.07	0.04	0	2165	5196	5142	5096	5042	4996	5120	5020	353	1520	500	3760	10	1	70600000	3601	0.00	0.00	10	0.04	0.00	0.00	5610	20240311	-9.09	4775	20230504	6.81	5610	-9.09	20240311	4990	2.20	20240116	5610	-9.09	20240311	4900	4.08	20230515	0.00	N	451800	500	353 억		30181	N	N	12	N	00	N
101	20240513	131139	57	100.00	KOSPI		리츠	N	N	N	N		N	5100	10	2	0.20	137229580	26966	35.81	5110	5130	5060	6610	3570	5090	5088.99	0.04	0	2095	5196	5142	5096	5042	4996	5120	5020	353	1520	500	3760	10	1	70600000	3601	0.00	0.00	10	0.04	0.00	0.00	5610	20240311	-9.09	4775	20230504	6.81	5610	-9.09	20240311	4990	2.20	20240116	5610	-9.09	20240311	4900	4.08	20230515	0.00	N	451800	500	353 억		30181	N	N	12	N	00	N
102	20240513	121142	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	0	3	0.00	65629000	12851	17.07	5110	5130	5070	6610	3570	5090	5106.92	0.04	0	429	5196	5142	5096	5042	4996	5120	5020	353	1520	500	3760	10	1	70600000	3594	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-9.27	4775	20230504	6.60	5610	-9.27	20240311	4990	2.00	20240116	5610	-9.27	20240311	4900	3.88	20230515	0.00	N	451800	500	353 억		30181	N	N	12	N	00	N
103	20240513	111142	57	100.00	KOSPI		리츠	N	N	N	N		N	5110	20	2	0.39	49218050	9635	12.80	5110	5130	5070	6610	3570	5090	5108.26	0.04	0	-35	5196	5142	5096	5042	4996	5120	5020	353	1520	500	3760	10	1	70600000	3608	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-8.91	4775	20230504	7.02	5610	-8.91	20240311	4990	2.40	20240116	5610	-8.91	20240311	4900	4.29	20230515	0.00	N	451800	500	353 억		30181	N	N	12	N	00	N
104	20240513	101141	57	100.00	KOSPI		리츠	N	N	N	N		N	5110	20	2	0.39	32069130	6279	8.34	5110	5130	5090	6610	3570	5090	5107.36	0.04	0	208	5196	5142	5096	5042	4996	5120	5020	353	1520	500	3760	10	1	70600000	3608	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-8.91	4775	20230504	7.02	5610	-8.91	20240311	4990	2.40	20240116	5610	-8.91	20240311	4900	4.29	20230515	0.00	N	451800	500	353 억		30181	N	N	12	N	00	N
105	20240513	091144	57	100.00	KOSPI		리츠	N	N	N	N		N	5110	20	2	0.39	4004560	783	1.04	5110	5120	5110	6610	3570	5090	5114.38	0.04	0	0	5196	5142	5096	5042	4996	5120	5020	353	1520	500	3760	10	1	70600000	3608	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-8.91	4775	20230504	7.02	5610	-8.91	20240311	4990	2.40	20240116	5610	-8.91	20240311	4900	4.29	20230515	0.00	N	451800	500	353 억		30181	N	N	12	N	00	N
106	20240510	161109	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	20	2	0.39	383085950	75293	249.03	5110	5150	5050	6590	3550	5070	5087.94	0.04	0	-819	5203	5136	5103	5036	5003	5120	5020	353	1520	500	3750	10	1	70600000	3594	0.00	0.00	10	0.11	0.00	0.00	5610	20240311	-9.27	4775	20230504	6.60	5610	-9.27	20240311	4990	2.00	20240116	5610	-9.27	20240311	4830	5.38	20230510	0.00	N	451800	500	353 억		28320	N	N	12	N	00	N
107	20240510	151118	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	10	2	0.20	373032880	73316	242.50	5110	5150	5050	6590	3550	5070	5088.01	0.04	0	-68	5203	5136	5103	5036	5003	5120	5020	353	1520	500	3750	10	1	70600000	3586	0.00	0.00	10	0.10	0.00	0.00	5610	20240311	-9.45	4775	20230504	6.39	5610	-9.45	20240311	4990	1.80	20240116	5610	-9.45	20240311	4830	5.18	20230510	0.00	N	451800	500	353 억		28320	N	N	4253	N	00	N
108	20240510	141121	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	0	3	0.00	302427740	59382	196.41	5110	5150	5050	6590	3550	5070	5092.92	0.04	0	1766	5203	5136	5103	5036	5003	5120	5020	353	1520	500	3750	10	1	70600000	3579	0.00	0.00	10	0.08	0.00	0.00	5610	20240311	-9.63	4775	20230504	6.18	5610	-9.63	20240311	4990	1.60	20240116	5610	-9.63	20240311	4830	4.97	20230510	0.00	N	451800	500	353 억		28320	N	N	4253	N	00	N
109	20240510	131110	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	20	2	0.39	277838120	54540	180.39	5110	5150	5050	6590	3550	5070	5094.21	0.04	0	2939	5203	5136	5103	5036	5003	5120	5020	353	1520	500	3750	10	1	70600000	3594	0.00	0.00	10	0.08	0.00	0.00	5610	20240311	-9.27	4775	20230504	6.60	5610	-9.27	20240311	4990	2.00	20240116	5610	-9.27	20240311	4830	5.38	20230510	0.00	N	451800	500	353 억		28320	N	N	4253	N	00	N
110	20240510	121105	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	0	3	0.00	259569590	50940	168.49	5110	5150	5060	6590	3550	5070	5095.59	0.04	0	3533	5203	5136	5103	5036	5003	5120	5020	353	1520	500	3750	10	1	70600000	3579	0.00	0.00	10	0.07	0.00	0.00	5610	20240311	-9.63	4775	20230504	6.18	5610	-9.63	20240311	4990	1.60	20240116	5610	-9.63	20240311	4830	4.97	20230510	0.00	N	451800	500	353 억		28320	N	N	4253	N	00	N
111	20240510	111112	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	20	2	0.39	187973250	36824	121.80	5110	5150	5070	6590	3550	5070	5104.64	0.04	0	3114	5203	5136	5103	5036	5003	5120	5020	353	1520	500	3750	10	1	70600000	3594	0.00	0.00	10	0.05	0.00	0.00	5610	20240311	-9.27	4775	20230504	6.60	5610	-9.27	20240311	4990	2.00	20240116	5610	-9.27	20240311	4830	5.38	20230510	0.00	N	451800	500	353 억		28320	N	N	4253	N	00	N
112	20240510	101110	57	100.00	KOSPI		리츠	N	N	N	N		N	5120	50	2	0.99	91597960	17939	59.33	5110	5150	5080	6590	3550	5070	5106.08	0.04	0	555	5203	5136	5103	5036	5003	5120	5020	353	1520	500	3750	10	1	70600000	3615	0.00	0.00	10	0.03	0.00	0.00	5610	20240311	-8.73	4775	20230504	7.23	5610	-8.73	20240311	4990	2.61	20240116	5610	-8.73	20240311	4830	6.00	20230510	0.00	N	451800	500	353 억		28320	N	N	4253	N	00	N
113	20240510	091114	57	100.00	KOSPI		리츠	N	N	N	N		N	5140	70	2	1.38	6134610	1195	3.95	5110	5150	5080	6590	3550	5070	5133.56	0.04	0	-18	5203	5136	5103	5036	5003	5120	5020	353	1520	500	3750	10	1	70600000	3629	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-8.38	4775	20230504	7.64	5610	-8.38	20240311	4990	3.01	20240116	5610	-8.38	20240311	4830	6.42	20230510	0.00	N	451800	500	353 억		28320	N	N	4253	N	00	N
114	20240509	161134	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-50	5	-0.98	155068300	30234	128.84	5130	5170	5070	6650	3590	5120	5128.94	0.04	0	10887	5160	5140	5100	5080	5040	5150	5090	353	1530	500	3780	10	1	70600000	3579	0.00	0.00	10	0.04	0.00	0.00	5610	20240311	-9.63	4775	20230504	6.18	5610	-9.63	20240311	4990	1.60	20240116	5610	-9.63	20240311	4830	4.97	20230509	0.00	N	451800	500	353 억		28764	N	N	4253	N	00	N
115	20240509	151129	57	100.00	KOSPI		리츠	N	N	N	N		N	5160	40	2	0.78	137242670	26741	113.95	5130	5170	5090	6650	3590	5120	5132.29	0.04	0	10141	5160	5140	5100	5080	5040	5150	5090	353	1530	500	3780	10	1	70600000	3643	0.00	0.00	10	0.04	0.00	0.00	5610	20240311	-8.02	4775	20230504	8.06	5610	-8.02	20240311	4990	3.41	20240116	5610	-8.02	20240311	4830	6.83	20230509	0.00	N	451800	500	353 억		28764	N	N	35	N	00	N
116	20240509	141001	57	100.00	KOSPI		리츠	N	N	N	N		N	5140	20	2	0.39	76459210	14944	63.68	5130	5150	5090	6650	3590	5120	5116.38	0.04	0	1369	5160	5140	5100	5080	5040	5150	5090	353	1530	500	3780	10	1	70600000	3629	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-8.38	4775	20230504	7.64	5610	-8.38	20240311	4990	3.01	20240116	5610	-8.38	20240311	4830	6.42	20230509	0.00	N	451800	500	353 억		28764	N	N	35	N	00	N
117	20240509	131113	57	100.00	KOSPI		리츠	N	N	N	N		N	5110	-10	5	-0.20	70828480	13848	59.01	5130	5150	5090	6650	3590	5120	5114.71	0.04	0	1387	5160	5140	5100	5080	5040	5150	5090	353	1530	500	3780	10	1	70600000	3608	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-8.91	4775	20230504	7.02	5610	-8.91	20240311	4990	2.40	20240116	5610	-8.91	20240311	4830	5.80	20230509	0.00	N	451800	500	353 억		28764	N	N	35	N	00	N
118	20240509	121108	57	100.00	KOSPI		리츠	N	N	N	N		N	5140	20	2	0.39	59208540	11582	49.35	5130	5140	5090	6650	3590	5120	5112.12	0.04	0	1374	5160	5140	5100	5080	5040	5150	5090	353	1530	500	3780	10	1	70600000	3629	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-8.38	4775	20230504	7.64	5610	-8.38	20240311	4990	3.01	20240116	5610	-8.38	20240311	4830	6.42	20230509	0.00	N	451800	500	353 억		28764	N	N	35	N	00	N
119	20240509	111053	57	100.00	KOSPI		리츠	N	N	N	N		N	5140	20	2	0.39	52856980	10346	44.09	5130	5140	5090	6650	3590	5120	5108.93	0.04	0	1374	5160	5140	5100	5080	5040	5150	5090	353	1530	500	3780	10	1	70600000	3629	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-8.38	4775	20230504	7.64	5610	-8.38	20240311	4990	3.01	20240116	5610	-8.38	20240311	4830	6.42	20230509	0.00	N	451800	500	353 억		28764	N	N	35	N	00	N
120	20240509	101056	57	100.00	KOSPI		리츠	N	N	N	N		N	5130	10	2	0.20	11357610	2219	9.46	5130	5130	5110	6650	3590	5120	5118.35	0.04	0	-41	5160	5140	5100	5080	5040	5150	5090	353	1530	500	3780	10	1	70600000	3622	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-8.56	4775	20230504	7.43	5610	-8.56	20240311	4990	2.81	20240116	5610	-8.56	20240311	4830	6.21	20230509	0.00	N	451800	500	353 억		28764	N	N	35	N	00	N
121	20240509	091058	57	100.00	KOSPI		리츠	N	N	N	N		N	5120	0	3	0.00	977980	191	0.81	5130	5130	5120	6650	3590	5120	5120.31	0.04	0	0	5160	5140	5100	5080	5040	5150	5090	353	1530	500	3780	10	1	70600000	3615	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-8.73	4775	20230504	7.23	5610	-8.73	20240311	4990	2.61	20240116	5610	-8.73	20240311	4830	6.00	20230509	0.00	N	451800	500	353 억		28764	N	N	35	N	00	N
122	20240508	161046	57	100.00	KOSPI		리츠	N	N	N	N		N	5120	30	2	0.59	119496320	23466	69.62	5090	5120	5060	6610	3570	5090	5092.32	0.04	0	94	5123	5106	5073	5056	5023	5115	5065	353	1520	500	3760	10	1	70600000	3615	0.00	0.00	10	0.03	0.00	0.00	5610	20240311	-8.73	4775	20230504	7.23	5610	-8.73	20240311	4990	2.61	20240116	5610	-8.73	20240311	4815	6.33	20230508	0.00	N	451800	500	353 억		29718	N	N	35	N	00	N
123	20240508	151050	57	100.00	KOSPI		리츠	N	N	N	N		N	5110	20	2	0.39	114038790	22400	66.46	5090	5120	5060	6610	3570	5090	5091.02	0.04	0	185	5123	5106	5073	5056	5023	5115	5065	353	1520	500	3760	10	1	70600000	3608	0.00	0.00	10	0.03	0.00	0.00	5610	20240311	-8.91	4775	20230504	7.02	5610	-8.91	20240311	4990	2.40	20240116	5610	-8.91	20240311	4815	6.13	20230508	0.00	N	451800	500	353 억		29718	N	N	417	N	00	N
124	20240508	141044	57	100.00	KOSPI		리츠	N	N	N	N		N	5100	10	2	0.20	94551820	18585	55.14	5090	5120	5060	6610	3570	5090	5087.53	0.04	0	420	5123	5106	5073	5056	5023	5115	5065	353	1520	500	3760	10	1	70600000	3601	0.00	0.00	10	0.03	0.00	0.00	5610	20240311	-9.09	4775	20230504	6.81	5610	-9.09	20240311	4990	2.20	20240116	5610	-9.09	20240311	4815	5.92	20230508	0.00	N	451800	500	353 억		29718	N	N	417	N	00	N
125	20240508	131042	57	100.00	KOSPI		리츠	N	N	N	N		N	5110	20	2	0.39	73543510	14458	42.89	5090	5120	5060	6610	3570	5090	5086.70	0.04	0	-51	5123	5106	5073	5056	5023	5115	5065	353	1520	500	3760	10	1	70600000	3608	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-8.91	4775	20230504	7.02	5610	-8.91	20240311	4990	2.40	20240116	5610	-8.91	20240311	4815	6.13	20230508	0.00	N	451800	500	353 억		29718	N	N	417	N	00	N
126	20240508	121040	57	100.00	KOSPI		리츠	N	N	N	N		N	5110	20	2	0.39	61667680	12132	35.99	5090	5120	5060	6610	3570	5090	5083.06	0.04	0	-51	5123	5106	5073	5056	5023	5115	5065	353	1520	500	3760	10	1	70600000	3608	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-8.91	4775	20230504	7.02	5610	-8.91	20240311	4990	2.40	20240116	5610	-8.91	20240311	4815	6.13	20230508	0.00	N	451800	500	353 억		29718	N	N	417	N	00	N
127	20240508	111121	57	100.00	KOSPI		리츠	N	N	N	N		N	5100	10	2	0.20	46499580	9161	27.18	5090	5100	5060	6610	3570	5090	5075.82	0.04	0	3	5123	5106	5073	5056	5023	5115	5065	353	1520	500	3760	10	1	70600000	3601	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-9.09	4775	20230504	6.81	5610	-9.09	20240311	4990	2.20	20240116	5610	-9.09	20240311	4815	5.92	20230508	0.00	N	451800	500	353 억		29718	N	N	417	N	00	N
128	20240508	101053	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-20	5	-0.39	19449810	3829	11.36	5090	5090	5060	6610	3570	5090	5079.61	0.04	0	-50	5123	5106	5073	5056	5023	5115	5065	353	1520	500	3760	10	1	70600000	3579	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-9.63	4775	20230504	6.18	5610	-9.63	20240311	4990	1.60	20240116	5610	-9.63	20240311	4815	5.30	20230508	0.00	N	451800	500	353 억		29718	N	N	417	N	00	N
129	20240508	091057	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	0	3	0.00	40720	8	0.02	5090	5090	5090	6610	3570	5090	5090.00	0.04	0	-1	5123	5106	5073	5056	5023	5115	5065	353	1520	500	3760	10	1	70600000	3594	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-9.27	4775	20230504	6.60	5610	-9.27	20240311	4990	2.00	20240116	5610	-9.27	20240311	4815	5.71	20230508	0.00	N	451800	500	353 억		29718	N	N	417	N	00	N
130	20240503	161117	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	30	2	0.60	130239560	25728	63.16	5040	5090	5030	6550	3530	5040	5062.17	0.04	0	-5847	5133	5086	5053	5006	4973	5070	4990	353	1510	500	3720	10	1	70600000	3579	0.00	0.00	10	0.04	0.00	0.00	5610	20240311	-9.63	4775	20230504	6.18	5610	-9.63	20240311	4990	1.60	20240116	5610	-9.63	20240311	4775	6.18	20230504	0.00	N	451800	500	353 억		25683	N	N	1	N	00	N
131	20240503	151117	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	10	2	0.20	121892180	24081	59.12	5040	5090	5030	6550	3530	5040	5061.76	0.04	0	-5807	5133	5086	5053	5006	4973	5070	4990	353	1510	500	3720	10	1	70600000	3565	0.00	0.00	10	0.03	0.00	0.00	5610	20240311	-9.98	4775	20230504	5.76	5610	-9.98	20240311	4990	1.20	20240116	5610	-9.98	20240311	4775	5.76	20230504	0.00	N	451800	500	353 억		25683	N	N	0	N	00	N
132	20240503	141120	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	0	3	0.00	85879280	16942	41.59	5040	5090	5030	6550	3530	5040	5069.02	0.04	0	-5412	5133	5086	5053	5006	4973	5070	4990	353	1510	500	3720	10	1	70600000	3558	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-10.16	4775	20230504	5.55	5610	-10.16	20240311	4990	1.00	20240116	5610	-10.16	20240311	4775	5.55	20230504	0.00	N	451800	500	353 억		25683	N	N	0	N	00	N
133	20240503	131118	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	30	2	0.60	58251390	11498	28.23	5040	5080	5030	6550	3530	5040	5066.22	0.04	0	-4162	5133	5086	5053	5006	4973	5070	4990	353	1510	500	3720	10	1	70600000	3579	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-9.63	4775	20230504	6.18	5610	-9.63	20240311	4990	1.60	20240116	5610	-9.63	20240311	4775	6.18	20230504	0.00	N	451800	500	353 억		25683	N	N	0	N	00	N
134	20240503	121116	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	40	2	0.79	41625120	8225	20.19	5040	5080	5030	6550	3530	5040	5060.80	0.04	0	-3270	5133	5086	5053	5006	4973	5070	4990	353	1510	500	3720	10	1	70600000	3586	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-9.45	4775	20230504	6.39	5610	-9.45	20240311	4990	1.80	20240116	5610	-9.45	20240311	4775	6.39	20230504	0.00	N	451800	500	353 억		25683	N	N	0	N	00	N
135	20240503	111115	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	20	2	0.40	30119700	5954	14.62	5040	5070	5030	6550	3530	5040	5058.73	0.04	0	-2350	5133	5086	5053	5006	4973	5070	4990	353	1510	500	3720	10	1	70600000	3572	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-9.80	4775	20230504	5.97	5610	-9.80	20240311	4990	1.40	20240116	5610	-9.80	20240311	4775	5.97	20230504	0.00	N	451800	500	353 억		25683	N	N	0	N	00	N
136	20240503	101110	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	20	2	0.40	20088650	3971	9.75	5040	5070	5030	6550	3530	5040	5058.84	0.04	0	-1351	5133	5086	5053	5006	4973	5070	4990	353	1510	500	3720	10	1	70600000	3572	0.00	0.00	10	0.01	0.00	0.00	5610	20240311	-9.80	4775	20230504	5.97	5610	-9.80	20240311	4990	1.40	20240116	5610	-9.80	20240311	4775	5.97	20230504	0.00	N	451800	500	353 억		25683	N	N	0	N	00	N
137	20240503	091107	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	20	2	0.40	1200720	238	0.58	5040	5070	5030	6550	3530	5040	5045.04	0.04	0	-174	5133	5086	5053	5006	4973	5070	4990	353	1510	500	3720	10	1	70600000	3572	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-9.80	4775	20230504	5.97	5610	-9.80	20240311	4990	1.40	20240116	5610	-9.80	20240311	4775	5.97	20230504	0.00	N	451800	500	353 억		25683	N	N	0	N	00	N
138	20240502	161059	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	-50	5	-0.98	205252230	40733	477.25	5100	5100	5020	6610	3570	5090	5038.97	0.04	0	-964	5150	5120	5080	5050	5010	5125	5055	353	1520	500	3760	10	1	70600000	3558	0.00	0.00	10	0.06	0.00	0.00	5610	20240311	-10.16	4775	20230504	5.55	5610	-10.16	20240311	4990	1.00	20240116	5610	-10.16	20240311	4775	5.55	20230504	0.00	N	451800	500	353 억		26647	N	N	0	N	00	N
139	20240502	151104	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-60	5	-1.18	204133350	40511	474.65	5100	5100	5020	6610	3570	5090	5038.96	0.04	0	-943	5150	5120	5080	5050	5010	5125	5055	353	1520	500	3760	10	1	70600000	3551	0.00	0.00	10	0.06	0.00	0.00	5610	20240311	-10.34	4775	20230504	5.34	5610	-10.34	20240311	4990	0.80	20240116	5610	-10.34	20240311	4775	5.34	20230504	0.00	N	451800	500	353 억		26647	N	N	0	N	00	N
140	20240502	141102	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	-50	5	-0.98	159008500	31536	369.49	5100	5100	5030	6610	3570	5090	5042.13	0.04	0	-943	5150	5120	5080	5050	5010	5125	5055	353	1520	500	3760	10	1	70600000	3558	0.00	0.00	10	0.04	0.00	0.00	5610	20240311	-10.16	4775	20230504	5.55	5610	-10.16	20240311	4990	1.00	20240116	5610	-10.16	20240311	4775	5.55	20230504	0.00	N	451800	500	353 억		26647	N	N	0	N	00	N
141	20240502	131055	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	-50	5	-0.98	147277220	29204	342.17	5100	5100	5030	6610	3570	5090	5043.05	0.04	0	-943	5150	5120	5080	5050	5010	5125	5055	353	1520	500	3760	10	1	70600000	3558	0.00	0.00	10	0.04	0.00	0.00	5610	20240311	-10.16	4775	20230504	5.55	5610	-10.16	20240311	4990	1.00	20240116	5610	-10.16	20240311	4775	5.55	20230504	0.00	N	451800	500	353 억		26647	N	N	0	N	00	N
142	20240502	121055	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-60	5	-1.18	135318650	26827	314.32	5100	5100	5030	6610	3570	5090	5044.12	0.04	0	-850	5150	5120	5080	5050	5010	5125	5055	353	1520	500	3760	10	1	70600000	3551	0.00	0.00	10	0.04	0.00	0.00	5610	20240311	-10.34	4775	20230504	5.34	5610	-10.34	20240311	4990	0.80	20240116	5610	-10.34	20240311	4775	5.34	20230504	0.00	N	451800	500	353 억		26647	N	N	0	N	00	N
143	20240502	111053	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	-40	5	-0.79	76065380	15053	176.37	5100	5100	5030	6610	3570	5090	5053.17	0.04	0	-739	5150	5120	5080	5050	5010	5125	5055	353	1520	500	3760	10	1	70600000	3565	0.00	0.00	10	0.02	0.00	0.00	5610	20240311	-9.98	4775	20230504	5.76	5610	-9.98	20240311	4990	1.20	20240116	5610	-9.98	20240311	4775	5.76	20230504	0.00	N	451800	500	353 억		26647	N	N	0	N	00	N
144	20240502	101052	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	-40	5	-0.79	17331540	3410	39.95	5100	5100	5050	6610	3570	5090	5082.56	0.04	0	-523	5150	5120	5080	5050	5010	5125	5055	353	1520	500	3760	10	1	70600000	3565	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-9.98	4775	20230504	5.76	5610	-9.98	20240311	4990	1.20	20240116	5610	-9.98	20240311	4775	5.76	20230504	0.00	N	451800	500	353 억		26647	N	N	0	N	00	N
145	20240502	091050	57	100.00	KOSPI		리츠	N	N	N	N		N	5100	10	2	0.20	40780	8	0.09	5100	5100	5090	6610	3570	5090	5097.50	0.04	0	-2	5150	5120	5080	5050	5010	5125	5055	353	1520	500	3760	10	1	70600000	3601	0.00	0.00	10	0.00	0.00	0.00	5610	20240311	-9.09	4775	20230504	6.81	5610	-9.09	20240311	4990	2.20	20240116	5610	-9.09	20240311	4775	6.81	20230504	0.00	N	451800	500	353 억		26647	N	N	0	N	00	N