KissMeData/088260/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	160726	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4815	65	2	1.37	344445560	71707	64.56	4775	4815	4735	6170	3325	4750	4803.51	1.27	0	4784	4810	4780	4755	4725	4700	4767	4712	317	1420	500	3510	5	1	63341590	3050	0.00	0.00	12	0.11	0.00	0.00	5460	20230612	-11.81	4575	20240502	5.25	5090	-5.40	20240307	4575	5.25	20240502	5460	-11.81	20230612	4575	5.25	20240502	0.01	N	088260	500	316 억		802878	N	N	0	N	00	N
3	20240531	150722	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4810	60	2	1.26	334440860	69627	62.69	4775	4815	4735	6170	3325	4750	4803.32	1.27	0	3400	4810	4780	4755	4725	4700	4767	4712	317	1420	500	3510	5	1	63341590	3047	0.00	0.00	12	0.11	0.00	0.00	5460	20230612	-11.90	4575	20240502	5.14	5090	-5.50	20240307	4575	5.14	20240502	5460	-11.90	20230612	4575	5.14	20240502	0.01	N	088260	500	316 억		802878	N	N	0	N	00	N
4	20240531	140722	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4810	60	2	1.26	188803700	39349	35.43	4775	4810	4735	6170	3325	4750	4798.18	1.27	0	1008	4810	4780	4755	4725	4700	4767	4712	317	1420	500	3510	5	1	63341590	3047	0.00	0.00	12	0.06	0.00	0.00	5460	20230612	-11.90	4575	20240502	5.14	5090	-5.50	20240307	4575	5.14	20240502	5460	-11.90	20230612	4575	5.14	20240502	0.01	N	088260	500	316 억		802878	N	N	0	N	00	N
5	20240531	130727	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4805	55	2	1.16	161317055	33632	30.28	4775	4810	4735	6170	3325	4750	4796.53	1.27	0	-459	4810	4780	4755	4725	4700	4767	4712	317	1420	500	3510	5	1	63341590	3044	0.00	0.00	12	0.05	0.00	0.00	5460	20230612	-12.00	4575	20240502	5.03	5090	-5.60	20240307	4575	5.03	20240502	5460	-12.00	20230612	4575	5.03	20240502	0.01	N	088260	500	316 억		802878	N	N	0	N	00	N
6	20240531	120731	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4810	60	2	1.26	130025185	27125	24.42	4775	4810	4735	6170	3325	4750	4793.56	1.27	0	-1300	4810	4780	4755	4725	4700	4767	4712	317	1420	500	3510	5	1	63341590	3047	0.00	0.00	12	0.04	0.00	0.00	5460	20230612	-11.90	4575	20240502	5.14	5090	-5.50	20240307	4575	5.14	20240502	5460	-11.90	20230612	4575	5.14	20240502	0.01	N	088260	500	316 억		802878	N	N	0	N	00	N
7	20240531	110726	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4805	55	2	1.16	116210215	24250	21.83	4775	4810	4735	6170	3325	4750	4792.17	1.27	0	-1901	4810	4780	4755	4725	4700	4767	4712	317	1420	500	3510	5	1	63341590	3044	0.00	0.00	12	0.04	0.00	0.00	5460	20230612	-12.00	4575	20240502	5.03	5090	-5.60	20240307	4575	5.03	20240502	5460	-12.00	20230612	4575	5.03	20240502	0.01	N	088260	500	316 억		802878	N	N	0	N	00	N
8	20240531	100728	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4810	60	2	1.26	92146765	19240	17.32	4775	4810	4735	6170	3325	4750	4789.33	1.27	0	-2424	4810	4780	4755	4725	4700	4767	4712	317	1420	500	3510	5	1	63341590	3047	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-11.90	4575	20240502	5.14	5090	-5.50	20240307	4575	5.14	20240502	5460	-11.90	20230612	4575	5.14	20240502	0.01	N	088260	500	316 억		802878	N	N	0	N	00	N
9	20240531	090725	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4775	25	2	0.53	86005	18	0.02	4775	4780	4775	6170	3325	4750	4778.06	1.27	0	1	4810	4780	4755	4725	4700	4767	4712	317	1420	500	3510	5	1	63341590	3025	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-12.55	4575	20240502	4.37	5090	-6.19	20240307	4575	4.37	20240502	5460	-12.55	20230612	4575	4.37	20240502	0.01	N	088260	500	316 억		802878	N	N	0	N	00	N
10	20240530	160722	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4750	10	2	0.21	526895035	111063	135.71	4785	4785	4730	6160	3320	4740	4744.11	1.27	0	4205	4746	4742	4736	4732	4726	4745	4735	317	1420	500	3500	5	1	63341590	3009	0.00	0.00	12	0.18	0.00	0.00	5460	20230612	-13.00	4575	20240502	3.83	5090	-6.68	20240307	4575	3.83	20240502	5460	-13.00	20230612	4575	3.83	20240502	0.01	N	088260	500	316 억		806802	N	N	0	N	00	N
11	20240530	150723	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4765	25	2	0.53	511858545	107902	131.85	4785	4785	4730	6160	3320	4740	4743.74	1.27	0	3701	4746	4742	4736	4732	4726	4745	4735	317	1420	500	3500	5	1	63341590	3018	0.00	0.00	12	0.17	0.00	0.00	5460	20230612	-12.73	4575	20240502	4.15	5090	-6.39	20240307	4575	4.15	20240502	5460	-12.73	20230612	4575	4.15	20240502	0.01	N	088260	500	316 억		806802	N	N	0	N	00	N
12	20240530	140722	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4735	-5	5	-0.11	395632515	83410	101.92	4785	4785	4730	6160	3320	4740	4743.23	1.27	0	750	4746	4742	4736	4732	4726	4745	4735	317	1420	500	3500	5	1	63341590	2999	0.00	0.00	12	0.13	0.00	0.00	5460	20230612	-13.28	4575	20240502	3.50	5090	-6.97	20240307	4575	3.50	20240502	5460	-13.28	20230612	4575	3.50	20240502	0.01	N	088260	500	316 억		806802	N	N	0	N	00	N
13	20240530	130724	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4745	5	2	0.11	295827255	62352	76.19	4785	4785	4735	6160	3320	4740	4744.47	1.27	0	260	4746	4742	4736	4732	4726	4745	4735	317	1420	500	3500	5	1	63341590	3006	0.00	0.00	12	0.10	0.00	0.00	5460	20230612	-13.10	4575	20240502	3.72	5090	-6.78	20240307	4575	3.72	20240502	5460	-13.10	20230612	4575	3.72	20240502	0.01	N	088260	500	316 억		806802	N	N	0	N	00	N
14	20240530	120722	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4745	5	2	0.11	251730230	53061	64.84	4785	4785	4735	6160	3320	4740	4744.17	1.27	0	-1106	4746	4742	4736	4732	4726	4745	4735	317	1420	500	3500	5	1	63341590	3006	0.00	0.00	12	0.08	0.00	0.00	5460	20230612	-13.10	4575	20240502	3.72	5090	-6.78	20240307	4575	3.72	20240502	5460	-13.10	20230612	4575	3.72	20240502	0.01	N	088260	500	316 억		806802	N	N	0	N	00	N
15	20240530	110723	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4745	5	2	0.11	146040820	30760	37.59	4785	4785	4735	6160	3320	4740	4747.75	1.27	0	-1106	4746	4742	4736	4732	4726	4745	4735	317	1420	500	3500	5	1	63341590	3006	0.00	0.00	12	0.05	0.00	0.00	5460	20230612	-13.10	4575	20240502	3.72	5090	-6.78	20240307	4575	3.72	20240502	5460	-13.10	20230612	4575	3.72	20240502	0.01	N	088260	500	316 억		806802	N	N	0	N	00	N
16	20240530	100724	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4745	5	2	0.11	93081010	19585	23.93	4785	4785	4735	6160	3320	4740	4752.67	1.27	0	-1106	4746	4742	4736	4732	4726	4745	4735	317	1420	500	3500	5	1	63341590	3006	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-13.10	4575	20240502	3.72	5090	-6.78	20240307	4575	3.72	20240502	5460	-13.10	20230612	4575	3.72	20240502	0.01	N	088260	500	316 억		806802	N	N	0	N	00	N
17	20240530	090723	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4740	0	3	0.00	16899985	3537	4.32	4785	4785	4740	6160	3320	4740	4778.06	1.27	0	133	4746	4742	4736	4732	4726	4745	4735	317	1420	500	3500	5	1	63341590	3002	0.00	0.00	12	0.01	0.00	0.00	5460	20230612	-13.19	4575	20240502	3.61	5090	-6.88	20240307	4575	3.61	20240502	5460	-13.19	20230612	4575	3.61	20240502	0.01	N	088260	500	316 억		806802	N	N	0	N	00	N
18	20240529	160716	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4740	5	2	0.11	387386595	81840	99.91	4735	4740	4730	6150	3315	4735	4733.46	1.25	0	10555	4761	4747	4736	4722	4711	4742	4717	317	1415	500	3500	5	1	63341590	3002	0.00	0.00	12	0.13	0.00	0.00	5460	20230612	-13.19	4575	20240502	3.61	5090	-6.88	20240307	4575	3.61	20240502	5460	-13.19	20230612	4575	3.61	20240502	0.01	N	088260	500	316 억		791651	N	N	1	N	00	N
19	20240529	150716	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4730	-5	5	-0.11	382585725	80827	98.67	4735	4740	4730	6150	3315	4735	4733.39	1.25	0	10516	4761	4747	4736	4722	4711	4742	4717	317	1415	500	3500	5	1	63341590	2996	0.00	0.00	12	0.13	0.00	0.00	5460	20230612	-13.37	4575	20240502	3.39	5090	-7.07	20240307	4575	3.39	20240502	5460	-13.37	20230612	4575	3.39	20240502	0.01	N	088260	500	316 억		791651	N	N	1	N	00	N
20	20240529	140716	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4735	0	3	0.00	317017140	66972	81.76	4735	4740	4730	6150	3315	4735	4733.58	1.25	0	9135	4761	4747	4736	4722	4711	4742	4717	317	1415	500	3500	5	1	63341590	2999	0.00	0.00	12	0.11	0.00	0.00	5460	20230612	-13.28	4575	20240502	3.50	5090	-6.97	20240307	4575	3.50	20240502	5460	-13.28	20230612	4575	3.50	20240502	0.01	N	088260	500	316 억		791651	N	N	1	N	00	N
21	20240529	130718	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4735	0	3	0.00	242080250	51134	62.42	4735	4740	4730	6150	3315	4735	4734.23	1.25	0	6250	4761	4747	4736	4722	4711	4742	4717	317	1415	500	3500	5	1	63341590	2999	0.00	0.00	12	0.08	0.00	0.00	5460	20230612	-13.28	4575	20240502	3.50	5090	-6.97	20240307	4575	3.50	20240502	5460	-13.28	20230612	4575	3.50	20240502	0.01	N	088260	500	316 억		791651	N	N	1	N	00	N
22	20240529	120721	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4735	0	3	0.00	157023945	33163	40.48	4735	4740	4730	6150	3315	4735	4734.91	1.25	0	943	4761	4747	4736	4722	4711	4742	4717	317	1415	500	3500	5	1	63341590	2999	0.00	0.00	12	0.05	0.00	0.00	5460	20230612	-13.28	4575	20240502	3.50	5090	-6.97	20240307	4575	3.50	20240502	5460	-13.28	20230612	4575	3.50	20240502	0.01	N	088260	500	316 억		791651	N	N	1	N	00	N
23	20240529	110718	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4735	0	3	0.00	110543875	23347	28.50	4735	4740	4730	6150	3315	4735	4734.82	1.25	0	692	4761	4747	4736	4722	4711	4742	4717	317	1415	500	3500	5	1	63341590	2999	0.00	0.00	12	0.04	0.00	0.00	5460	20230612	-13.28	4575	20240502	3.50	5090	-6.97	20240307	4575	3.50	20240502	5460	-13.28	20230612	4575	3.50	20240502	0.01	N	088260	500	316 억		791651	N	N	1	N	00	N
24	20240529	100717	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4735	0	3	0.00	55459770	11711	14.30	4735	4740	4730	6150	3315	4735	4735.70	1.25	0	-3	4761	4747	4736	4722	4711	4742	4717	317	1415	500	3500	5	1	63341590	2999	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-13.28	4575	20240502	3.50	5090	-6.97	20240307	4575	3.50	20240502	5460	-13.28	20230612	4575	3.50	20240502	0.01	N	088260	500	316 억		791651	N	N	1	N	00	N
25	20240529	090714	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4740	5	2	0.11	260480	55	0.07	4735	4740	4735	6150	3315	4735	4736.00	1.25	0	0	4761	4747	4736	4722	4711	4742	4717	317	1415	500	3500	5	1	63341590	3002	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-13.19	4575	20240502	3.61	5090	-6.88	20240307	4575	3.61	20240502	5460	-13.19	20230612	4575	3.61	20240502	0.01	N	088260	500	316 억		791651	N	N	1	N	00	N
26	20240528	160712	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4735	0	3	0.00	387791790	81915	81.24	4750	4750	4725	6150	3315	4735	4734.08	1.23	0	4501	4781	4757	4736	4712	4691	4747	4702	317	1415	500	3500	5	1	63341590	2999	0.00	0.00	12	0.13	0.00	0.00	5460	20230612	-13.28	4575	20240502	3.50	5090	-6.97	20240307	4575	3.50	20240502	5460	-13.28	20230612	4575	3.50	20240502	0.01	N	088260	500	316 억		779587	N	N	1	N	00	N
27	20240528	150715	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4745	10	2	0.21	370611470	78289	77.64	4750	4750	4725	6150	3315	4735	4733.89	1.23	0	2615	4781	4757	4736	4712	4691	4747	4702	317	1415	500	3500	5	1	63341590	3006	0.00	0.00	12	0.12	0.00	0.00	5460	20230612	-13.10	4575	20240502	3.72	5090	-6.78	20240307	4575	3.72	20240502	5460	-13.10	20230612	4575	3.72	20240502	0.01	N	088260	500	316 억		779587	N	N	0	N	00	N
28	20240528	140716	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4735	0	3	0.00	294181750	62155	61.64	4750	4750	4725	6150	3315	4735	4733.03	1.23	0	1871	4781	4757	4736	4712	4691	4747	4702	317	1415	500	3500	5	1	63341590	2999	0.00	0.00	12	0.10	0.00	0.00	5460	20230612	-13.28	4575	20240502	3.50	5090	-6.97	20240307	4575	3.50	20240502	5460	-13.28	20230612	4575	3.50	20240502	0.01	N	088260	500	316 억		779587	N	N	0	N	00	N
29	20240528	130713	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4725	-10	5	-0.21	216520525	45741	45.36	4750	4750	4725	6150	3315	4735	4733.62	1.23	0	1680	4781	4757	4736	4712	4691	4747	4702	317	1415	500	3500	5	1	63341590	2993	0.00	0.00	12	0.07	0.00	0.00	5460	20230612	-13.46	4575	20240502	3.28	5090	-7.17	20240307	4575	3.28	20240502	5460	-13.46	20230612	4575	3.28	20240502	0.01	N	088260	500	316 억		779587	N	N	0	N	00	N
30	20240528	120713	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4740	5	2	0.11	76770695	16201	16.07	4750	4750	4735	6150	3315	4735	4738.64	1.23	0	-136	4781	4757	4736	4712	4691	4747	4702	317	1415	500	3500	5	1	63341590	3002	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-13.19	4575	20240502	3.61	5090	-6.88	20240307	4575	3.61	20240502	5460	-13.19	20230612	4575	3.61	20240502	0.01	N	088260	500	316 억		779587	N	N	0	N	00	N
31	20240528	110657	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4735	0	3	0.00	72898115	15384	15.26	4750	4750	4735	6150	3315	4735	4738.57	1.23	0	-136	4781	4757	4736	4712	4691	4747	4702	317	1415	500	3500	5	1	63341590	2999	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-13.28	4575	20240502	3.50	5090	-6.97	20240307	4575	3.50	20240502	5460	-13.28	20230612	4575	3.50	20240502	0.01	N	088260	500	316 억		779587	N	N	0	N	00	N
32	20240528	100713	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4740	5	2	0.11	22625080	4767	4.73	4750	4750	4740	6150	3315	4735	4746.19	1.23	0	-136	4781	4757	4736	4712	4691	4747	4702	317	1415	500	3500	5	1	63341590	3002	0.00	0.00	12	0.01	0.00	0.00	5460	20230612	-13.19	4575	20240502	3.61	5090	-6.88	20240307	4575	3.61	20240502	5460	-13.19	20230612	4575	3.61	20240502	0.01	N	088260	500	316 억		779587	N	N	0	N	00	N
33	20240528	090715	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4750	15	2	0.32	71250	15	0.01	4750	4750	4750	6150	3315	4735	4750.00	1.23	0	0	4781	4757	4736	4712	4691	4747	4702	317	1415	500	3500	5	1	63341590	3009	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-13.00	4575	20240502	3.83	5090	-6.68	20240307	4575	3.83	20240502	5460	-13.00	20230612	4575	3.83	20240502	0.01	N	088260	500	316 억		779587	N	N	0	N	00	N
34	20240527	160703	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4735	5	2	0.11	475987255	100837	111.33	4760	4760	4715	6140	3315	4730	4720.36	1.25	0	-6827	4803	4766	4738	4701	4673	4752	4687	317	1410	500	3500	5	1	63341590	2999	0.00	0.00	12	0.16	0.00	0.00	5460	20230612	-13.28	4575	20240502	3.50	5090	-6.97	20240307	4575	3.50	20240502	5460	-13.28	20230612	4575	3.50	20240502	0.01	N	088260	500	316 억		791744	N	N	0	N	00	N
35	20240527	150715	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4730	0	3	0.00	463536380	98207	108.43	4760	4760	4715	6140	3315	4730	4719.99	1.25	0	-7060	4803	4766	4738	4701	4673	4752	4687	317	1410	500	3500	5	1	63341590	2996	0.00	0.00	12	0.16	0.00	0.00	5460	20230612	-13.37	4575	20240502	3.39	5090	-7.07	20240307	4575	3.39	20240502	5460	-13.37	20230612	4575	3.39	20240502	0.01	N	088260	500	316 억		791744	N	N	0	N	00	N
36	20240527	140712	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4720	-10	5	-0.21	372395840	78887	87.10	4760	4760	4715	6140	3315	4730	4720.62	1.25	0	-7396	4803	4766	4738	4701	4673	4752	4687	317	1410	500	3500	5	1	63341590	2990	0.00	0.00	12	0.12	0.00	0.00	5460	20230612	-13.55	4575	20240502	3.17	5090	-7.27	20240307	4575	3.17	20240502	5460	-13.55	20230612	4575	3.17	20240502	0.01	N	088260	500	316 억		791744	N	N	0	N	00	N
37	20240527	130712	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4720	-10	5	-0.21	280720475	59460	65.65	4760	4760	4715	6140	3315	4730	4721.17	1.25	0	-7351	4803	4766	4738	4701	4673	4752	4687	317	1410	500	3500	5	1	63341590	2990	0.00	0.00	12	0.09	0.00	0.00	5460	20230612	-13.55	4575	20240502	3.17	5090	-7.27	20240307	4575	3.17	20240502	5460	-13.55	20230612	4575	3.17	20240502	0.01	N	088260	500	316 억		791744	N	N	0	N	00	N
38	20240527	120712	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4725	-5	5	-0.11	258922960	54844	60.55	4760	4760	4715	6140	3315	4730	4721.08	1.25	0	-7279	4803	4766	4738	4701	4673	4752	4687	317	1410	500	3500	5	1	63341590	2993	0.00	0.00	12	0.09	0.00	0.00	5460	20230612	-13.46	4575	20240502	3.28	5090	-7.17	20240307	4575	3.28	20240502	5460	-13.46	20230612	4575	3.28	20240502	0.01	N	088260	500	316 억		791744	N	N	0	N	00	N
39	20240527	110712	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4720	-10	5	-0.21	193122285	40900	45.16	4760	4760	4715	6140	3315	4730	4721.82	1.25	0	-6998	4803	4766	4738	4701	4673	4752	4687	317	1410	500	3500	5	1	63341590	2990	0.00	0.00	12	0.06	0.00	0.00	5460	20230612	-13.55	4575	20240502	3.17	5090	-7.27	20240307	4575	3.17	20240502	5460	-13.55	20230612	4575	3.17	20240502	0.01	N	088260	500	316 억		791744	N	N	0	N	00	N
40	20240527	100710	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4725	-5	5	-0.11	85210175	18049	19.93	4760	4760	4715	6140	3315	4730	4721.05	1.25	0	-5692	4803	4766	4738	4701	4673	4752	4687	317	1410	500	3500	5	1	63341590	2993	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-13.46	4575	20240502	3.28	5090	-7.17	20240307	4575	3.28	20240502	5460	-13.46	20230612	4575	3.28	20240502	0.01	N	088260	500	316 억		791744	N	N	0	N	00	N
41	20240527	090711	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4755	25	2	0.53	23785	5	0.01	4760	4760	4755	6140	3315	4730	4757.00	1.25	0	0	4803	4766	4738	4701	4673	4752	4687	317	1410	500	3500	5	1	63341590	3012	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-12.91	4575	20240502	3.93	5090	-6.58	20240307	4575	3.93	20240502	5460	-12.91	20230612	4575	3.93	20240502	0.01	N	088260	500	316 억		791744	N	N	0	N	00	N
42	20240524	160636	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4730	0	3	0.00	427757490	90574	65.46	4775	4775	4710	6140	3315	4730	4722.74	1.23	0	11738	4786	4757	4741	4712	4696	4750	4705	317	1410	500	3500	5	1	63341590	2996	0.00	0.00	12	0.14	0.00	0.00	5460	20230612	-13.37	4575	20240502	3.39	5090	-7.07	20240307	4575	3.39	20240502	5460	-13.37	20230612	4575	3.39	20240502	0.01	N	088260	500	316 억		776076	N	N	157	N	00	N
43	20240524	150635	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4735	5	2	0.11	413460060	87552	63.28	4775	4775	4710	6140	3315	4730	4722.45	1.23	0	12587	4786	4757	4741	4712	4696	4750	4705	317	1410	500	3500	5	1	63341590	2999	0.00	0.00	12	0.14	0.00	0.00	5460	20230612	-13.28	4575	20240502	3.50	5090	-6.97	20240307	4575	3.50	20240502	5460	-13.28	20230612	4575	3.50	20240502	0.01	N	088260	500	316 억		776076	N	N	157	N	00	N
44	20240524	140638	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4715	-15	5	-0.32	288304730	61021	44.10	4775	4775	4710	6140	3315	4730	4724.68	1.23	0	3845	4786	4757	4741	4712	4696	4750	4705	317	1410	500	3500	5	1	63341590	2987	0.00	0.00	12	0.10	0.00	0.00	5460	20230612	-13.64	4575	20240502	3.06	5090	-7.37	20240307	4575	3.06	20240502	5460	-13.64	20230612	4575	3.06	20240502	0.01	N	088260	500	316 억		776076	N	N	157	N	00	N
45	20240524	130636	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4720	-10	5	-0.21	165286870	34937	25.25	4775	4775	4715	6140	3315	4730	4731.00	1.23	0	686	4786	4757	4741	4712	4696	4750	4705	317	1410	500	3500	5	1	63341590	2990	0.00	0.00	12	0.06	0.00	0.00	5460	20230612	-13.55	4575	20240502	3.17	5090	-7.27	20240307	4575	3.17	20240502	5460	-13.55	20230612	4575	3.17	20240502	0.01	N	088260	500	316 억		776076	N	N	157	N	00	N
46	20240524	120637	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4725	-5	5	-0.11	88388765	18651	13.48	4775	4775	4715	6140	3315	4730	4739.09	1.23	0	1639	4786	4757	4741	4712	4696	4750	4705	317	1410	500	3500	5	1	63341590	2993	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-13.46	4575	20240502	3.28	5090	-7.17	20240307	4575	3.28	20240502	5460	-13.46	20230612	4575	3.28	20240502	0.01	N	088260	500	316 억		776076	N	N	157	N	00	N
47	20240524	110634	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4740	10	2	0.21	65754640	13864	10.02	4775	4775	4715	6140	3315	4730	4742.83	1.23	0	1074	4786	4757	4741	4712	4696	4750	4705	317	1410	500	3500	5	1	63341590	3002	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-13.19	4575	20240502	3.61	5090	-6.88	20240307	4575	3.61	20240502	5460	-13.19	20230612	4575	3.61	20240502	0.01	N	088260	500	316 억		776076	N	N	157	N	00	N
48	20240524	100639	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4740	10	2	0.21	44841655	9447	6.83	4775	4775	4715	6140	3315	4730	4746.66	1.23	0	1228	4786	4757	4741	4712	4696	4750	4705	317	1410	500	3500	5	1	63341590	3002	0.00	0.00	12	0.01	0.00	0.00	5460	20230612	-13.19	4575	20240502	3.61	5090	-6.88	20240307	4575	3.61	20240502	5460	-13.19	20230612	4575	3.61	20240502	0.01	N	088260	500	316 억		776076	N	N	157	N	00	N
49	20240524	090635	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4725	-5	5	-0.11	12202660	2567	1.86	4775	4775	4715	6140	3315	4730	4753.67	1.23	0	-187	4786	4757	4741	4712	4696	4750	4705	317	1410	500	3500	5	1	63341590	2993	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-13.46	4575	20240502	3.28	5090	-7.17	20240307	4575	3.28	20240502	5460	-13.46	20230612	4575	3.28	20240502	0.01	N	088260	500	316 억		776076	N	N	157	N	00	N
50	20240523	160633	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4730	-40	5	-0.84	656266540	138365	127.04	4770	4770	4725	6200	3340	4770	4743.01	1.20	0	13438	4830	4800	4775	4745	4720	4787	4732	317	1430	500	3520	5	1	63341590	2996	0.00	0.00	12	0.22	0.00	0.00	5460	20230612	-13.37	4575	20240502	3.39	5090	-7.07	20240307	4575	3.39	20240502	5460	-13.37	20230612	4575	3.39	20240502	0.01	N	088260	500	316 억		759454	N	N	157	N	00	N
51	20240523	150638	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4755	-15	5	-0.31	645180960	136024	124.89	4770	4770	4725	6200	3340	4770	4743.14	1.20	0	13890	4830	4800	4775	4745	4720	4787	4732	317	1430	500	3520	5	1	63341590	3012	0.00	0.00	12	0.21	0.00	0.00	5460	20230612	-12.91	4575	20240502	3.93	5090	-6.58	20240307	4575	3.93	20240502	5460	-12.91	20230612	4575	3.93	20240502	0.01	N	088260	500	316 억		759454	N	N	0	N	00	N
52	20240523	140639	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4740	-30	5	-0.63	532697625	112262	103.08	4770	4770	4735	6200	3340	4770	4745.13	1.20	0	5415	4830	4800	4775	4745	4720	4787	4732	317	1430	500	3520	5	1	63341590	3002	0.00	0.00	12	0.18	0.00	0.00	5460	20230612	-13.19	4575	20240502	3.61	5090	-6.88	20240307	4575	3.61	20240502	5460	-13.19	20230612	4575	3.61	20240502	0.01	N	088260	500	316 억		759454	N	N	0	N	00	N
53	20240523	130637	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4750	-20	5	-0.42	289287220	60937	55.95	4770	4770	4740	6200	3340	4770	4747.32	1.20	0	2029	4830	4800	4775	4745	4720	4787	4732	317	1430	500	3520	5	1	63341590	3009	0.00	0.00	12	0.10	0.00	0.00	5460	20230612	-13.00	4575	20240502	3.83	5090	-6.68	20240307	4575	3.83	20240502	5460	-13.00	20230612	4575	3.83	20240502	0.01	N	088260	500	316 억		759454	N	N	0	N	00	N
54	20240523	120633	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4750	-20	5	-0.42	200219845	42177	38.73	4770	4770	4740	6200	3340	4770	4747.13	1.20	0	430	4830	4800	4775	4745	4720	4787	4732	317	1430	500	3520	5	1	63341590	3009	0.00	0.00	12	0.07	0.00	0.00	5460	20230612	-13.00	4575	20240502	3.83	5090	-6.68	20240307	4575	3.83	20240502	5460	-13.00	20230612	4575	3.83	20240502	0.01	N	088260	500	316 억		759454	N	N	0	N	00	N
55	20240523	110633	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4750	-20	5	-0.42	147085465	30980	28.45	4770	4770	4740	6200	3340	4770	4747.76	1.20	0	-418	4830	4800	4775	4745	4720	4787	4732	317	1430	500	3520	5	1	63341590	3009	0.00	0.00	12	0.05	0.00	0.00	5460	20230612	-13.00	4575	20240502	3.83	5090	-6.68	20240307	4575	3.83	20240502	5460	-13.00	20230612	4575	3.83	20240502	0.01	N	088260	500	316 억		759454	N	N	0	N	00	N
56	20240523	100635	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4750	-20	5	-0.42	82604405	17388	15.97	4770	4770	4745	6200	3340	4770	4750.66	1.20	0	-499	4830	4800	4775	4745	4720	4787	4732	317	1430	500	3520	5	1	63341590	3009	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-13.00	4575	20240502	3.83	5090	-6.68	20240307	4575	3.83	20240502	5460	-13.00	20230612	4575	3.83	20240502	0.01	N	088260	500	316 억		759454	N	N	0	N	00	N
57	20240523	090637	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4755	-15	5	-0.31	6901210	1451	1.33	4770	4770	4755	6200	3340	4770	4756.18	1.20	0	432	4830	4800	4775	4745	4720	4787	4732	317	1430	500	3520	5	1	63341590	3012	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-12.91	4575	20240502	3.93	5090	-6.58	20240307	4575	3.93	20240502	5460	-12.91	20230612	4575	3.93	20240502	0.01	N	088260	500	316 억		759454	N	N	0	N	00	N
58	20240522	160628	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4770	-35	5	-0.73	519123990	108911	102.90	4805	4805	4750	6240	3365	4805	4766.50	1.24	0	-11454	4828	4816	4793	4781	4758	4822	4787	317	1435	500	3550	5	1	63341590	3021	0.00	0.00	12	0.17	0.00	0.00	5460	20230612	-12.64	4575	20240502	4.26	5090	-6.29	20240307	4575	4.26	20240502	5460	-12.64	20230612	4575	4.26	20240502	0.01	N	088260	500	316 억		785413	N	N	0	N	00	N
59	20240522	150632	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4765	-40	5	-0.83	503024860	105535	99.71	4805	4805	4750	6240	3365	4805	4766.43	1.24	0	-10518	4828	4816	4793	4781	4758	4822	4787	317	1435	500	3550	5	1	63341590	3018	0.00	0.00	12	0.17	0.00	0.00	5460	20230612	-12.73	4575	20240502	4.15	5090	-6.39	20240307	4575	4.15	20240502	5460	-12.73	20230612	4575	4.15	20240502	0.01	N	088260	500	316 억		785413	N	N	0	N	00	N
60	20240522	140634	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4755	-50	5	-1.04	399487470	83765	79.14	4805	4805	4755	6240	3365	4805	4769.15	1.24	0	-11019	4828	4816	4793	4781	4758	4822	4787	317	1435	500	3550	5	1	63341590	3012	0.00	0.00	12	0.13	0.00	0.00	5460	20230612	-12.91	4575	20240502	3.93	5090	-6.58	20240307	4575	3.93	20240502	5460	-12.91	20230612	4575	3.93	20240502	0.01	N	088260	500	316 억		785413	N	N	0	N	00	N
61	20240522	130630	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4765	-40	5	-0.83	281635520	59005	55.75	4805	4805	4760	6240	3365	4805	4773.08	1.24	0	-4143	4828	4816	4793	4781	4758	4822	4787	317	1435	500	3550	5	1	63341590	3018	0.00	0.00	12	0.09	0.00	0.00	5460	20230612	-12.73	4575	20240502	4.15	5090	-6.39	20240307	4575	4.15	20240502	5460	-12.73	20230612	4575	4.15	20240502	0.01	N	088260	500	316 억		785413	N	N	0	N	00	N
62	20240522	120707	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4780	-25	5	-0.52	223006520	46702	44.12	4805	4805	4765	6240	3365	4805	4775.10	1.24	0	-3850	4828	4816	4793	4781	4758	4822	4787	317	1435	500	3550	5	1	63341590	3028	0.00	0.00	12	0.07	0.00	0.00	5460	20230612	-12.45	4575	20240502	4.48	5090	-6.09	20240307	4575	4.48	20240502	5460	-12.45	20230612	4575	4.48	20240502	0.01	N	088260	500	316 억		785413	N	N	0	N	00	N
63	20240522	110634	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4785	-20	5	-0.42	142388340	29807	28.16	4805	4805	4770	6240	3365	4805	4777.01	1.24	0	-1	4828	4816	4793	4781	4758	4822	4787	317	1435	500	3550	5	1	63341590	3031	0.00	0.00	12	0.05	0.00	0.00	5460	20230612	-12.36	4575	20240502	4.59	5090	-5.99	20240307	4575	4.59	20240502	5460	-12.36	20230612	4575	4.59	20240502	0.01	N	088260	500	316 억		785413	N	N	0	N	00	N
64	20240522	100633	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4780	-25	5	-0.52	64582495	13517	12.77	4805	4805	4775	6240	3365	4805	4777.87	1.24	0	-1	4828	4816	4793	4781	4758	4822	4787	317	1435	500	3550	5	1	63341590	3028	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-12.45	4575	20240502	4.48	5090	-6.09	20240307	4575	4.48	20240502	5460	-12.45	20230612	4575	4.48	20240502	0.01	N	088260	500	316 억		785413	N	N	0	N	00	N
65	20240522	090632	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4805	0	3	0.00	27704180	5801	5.48	4805	4805	4775	6240	3365	4805	4775.76	1.24	0	-39	4828	4816	4793	4781	4758	4822	4787	317	1435	500	3550	5	1	63341590	3044	0.00	0.00	12	0.01	0.00	0.00	5460	20230612	-12.00	4575	20240502	5.03	5090	-5.60	20240307	4575	5.03	20240502	5460	-12.00	20230612	4575	5.03	20240502	0.01	N	088260	500	316 억		785413	N	N	0	N	00	N
66	20240521	160625	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4805	20	2	0.42	505452225	105840	84.99	4790	4805	4770	6220	3350	4785	4775.63	1.22	0	12335	4835	4810	4790	4765	4745	4822	4777	317	1435	500	3540	5	1	63341590	3044	0.00	0.00	12	0.17	0.00	0.00	5460	20230612	-12.00	4575	20240502	5.03	5090	-5.60	20240307	4575	5.03	20240502	5460	-12.00	20230612	4575	5.03	20240502	0.01	N	088260	500	316 억		772462	N	N	1	N	00	N
67	20240521	150631	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4780	-5	5	-0.10	455822535	95448	76.64	4790	4795	4770	6220	3350	4785	4775.61	1.22	0	10602	4835	4810	4790	4765	4745	4822	4777	317	1435	500	3540	5	1	63341590	3028	0.00	0.00	12	0.15	0.00	0.00	5460	20230612	-12.45	4575	20240502	4.48	5090	-6.09	20240307	4575	4.48	20240502	5460	-12.45	20230612	4575	4.48	20240502	0.01	N	088260	500	316 억		772462	N	N	1	N	00	N
68	20240521	140628	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4775	-10	5	-0.21	378764860	79320	63.69	4790	4795	4770	6220	3350	4785	4775.15	1.22	0	6062	4835	4810	4790	4765	4745	4822	4777	317	1435	500	3540	5	1	63341590	3025	0.00	0.00	12	0.13	0.00	0.00	5460	20230612	-12.55	4575	20240502	4.37	5090	-6.19	20240307	4575	4.37	20240502	5460	-12.55	20230612	4575	4.37	20240502	0.01	N	088260	500	316 억		772462	N	N	1	N	00	N
69	20240521	130629	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4785	0	3	0.00	290241050	60774	48.80	4790	4795	4770	6220	3350	4785	4775.74	1.22	0	3546	4835	4810	4790	4765	4745	4822	4777	317	1435	500	3540	5	1	63341590	3031	0.00	0.00	12	0.10	0.00	0.00	5460	20230612	-12.36	4575	20240502	4.59	5090	-5.99	20240307	4575	4.59	20240502	5460	-12.36	20230612	4575	4.59	20240502	0.01	N	088260	500	316 억		772462	N	N	1	N	00	N
70	20240521	120629	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4780	-5	5	-0.10	207961360	43540	34.96	4790	4795	4775	6220	3350	4785	4776.33	1.22	0	2213	4835	4810	4790	4765	4745	4822	4777	317	1435	500	3540	5	1	63341590	3028	0.00	0.00	12	0.07	0.00	0.00	5460	20230612	-12.45	4575	20240502	4.48	5090	-6.09	20240307	4575	4.48	20240502	5460	-12.45	20230612	4575	4.48	20240502	0.01	N	088260	500	316 억		772462	N	N	1	N	00	N
71	20240521	110631	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4780	-5	5	-0.10	130034975	27224	21.86	4790	4795	4775	6220	3350	4785	4776.48	1.22	0	77	4835	4810	4790	4765	4745	4822	4777	317	1435	500	3540	5	1	63341590	3028	0.00	0.00	12	0.04	0.00	0.00	5460	20230612	-12.45	4575	20240502	4.48	5090	-6.09	20240307	4575	4.48	20240502	5460	-12.45	20230612	4575	4.48	20240502	0.01	N	088260	500	316 억		772462	N	N	1	N	00	N
72	20240521	100629	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4780	-5	5	-0.10	33597615	7030	5.64	4790	4795	4775	6220	3350	4785	4779.18	1.22	0	86	4835	4810	4790	4765	4745	4822	4777	317	1435	500	3540	5	1	63341590	3028	0.00	0.00	12	0.01	0.00	0.00	5460	20230612	-12.45	4575	20240502	4.48	5090	-6.09	20240307	4575	4.48	20240502	5460	-12.45	20230612	4575	4.48	20240502	0.01	N	088260	500	316 억		772462	N	N	1	N	00	N
73	20240521	090626	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4790	5	2	0.10	1207815	252	0.20	4790	4795	4790	6220	3350	4785	4792.92	1.22	0	3	4835	4810	4790	4765	4745	4822	4777	317	1435	500	3540	5	1	63341590	3034	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-12.27	4575	20240502	4.70	5090	-5.89	20240307	4575	4.70	20240502	5460	-12.27	20230612	4575	4.70	20240502	0.01	N	088260	500	316 억		772462	N	N	1	N	00	N
74	20240517	160630	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4775	-10	5	-0.21	484522165	101525	87.31	4785	4790	4755	6220	3350	4785	4772.44	1.19	0	13997	4855	4820	4795	4760	4735	4807	4747	317	1435	500	3540	5	1	63341590	3025	0.00	0.00	12	0.16	0.00	0.00	5460	20230612	-12.55	4575	20240502	4.37	5090	-6.19	20240307	4575	4.37	20240502	5460	-12.55	20230612	4575	4.37	20240502	0.01	N	088260	500	316 억		753044	N	N	12	N	00	N
75	20240517	150632	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4770	-15	5	-0.31	481324040	100855	86.74	4785	4790	4755	6220	3350	4785	4772.44	1.19	0	13880	4855	4820	4795	4760	4735	4807	4747	317	1435	500	3540	5	1	63341590	3021	0.00	0.00	12	0.16	0.00	0.00	5460	20230612	-12.64	4575	20240502	4.26	5090	-6.29	20240307	4575	4.26	20240502	5460	-12.64	20230612	4575	4.26	20240502	0.01	N	088260	500	316 억		753044	N	N	12	N	00	N
76	20240517	140626	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4770	-15	5	-0.31	404945340	84846	72.97	4785	4790	4755	6220	3350	4785	4772.71	1.19	0	7220	4855	4820	4795	4760	4735	4807	4747	317	1435	500	3540	5	1	63341590	3021	0.00	0.00	12	0.13	0.00	0.00	5460	20230612	-12.64	4575	20240502	4.26	5090	-6.29	20240307	4575	4.26	20240502	5460	-12.64	20230612	4575	4.26	20240502	0.01	N	088260	500	316 억		753044	N	N	12	N	00	N
77	20240517	130622	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4765	-20	5	-0.42	283308815	59328	51.02	4785	4790	4755	6220	3350	4785	4775.30	1.19	0	4691	4855	4820	4795	4760	4735	4807	4747	317	1435	500	3540	5	1	63341590	3018	0.00	0.00	12	0.09	0.00	0.00	5460	20230612	-12.73	4575	20240502	4.15	5090	-6.39	20240307	4575	4.15	20240502	5460	-12.73	20230612	4575	4.15	20240502	0.01	N	088260	500	316 억		753044	N	N	12	N	00	N
78	20240517	120623	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4775	-10	5	-0.21	190782575	39902	34.32	4785	4790	4775	6220	3350	4785	4781.28	1.19	0	261	4855	4820	4795	4760	4735	4807	4747	317	1435	500	3540	5	1	63341590	3025	0.00	0.00	12	0.06	0.00	0.00	5460	20230612	-12.55	4575	20240502	4.37	5090	-6.19	20240307	4575	4.37	20240502	5460	-12.55	20230612	4575	4.37	20240502	0.01	N	088260	500	316 억		753044	N	N	12	N	00	N
79	20240517	110623	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4780	-5	5	-0.10	128297675	26822	23.07	4785	4790	4775	6220	3350	4785	4783.30	1.19	0	-147	4855	4820	4795	4760	4735	4807	4747	317	1435	500	3540	5	1	63341590	3028	0.00	0.00	12	0.04	0.00	0.00	5460	20230612	-12.45	4575	20240502	4.48	5090	-6.09	20240307	4575	4.48	20240502	5460	-12.45	20230612	4575	4.48	20240502	0.01	N	088260	500	316 억		753044	N	N	12	N	00	N
80	20240517	100619	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4785	0	3	0.00	52375195	10949	9.42	4785	4790	4780	6220	3350	4785	4783.56	1.19	0	-777	4855	4820	4795	4760	4735	4807	4747	317	1435	500	3540	5	1	63341590	3031	0.00	0.00	12	0.02	0.00	0.00	5460	20230612	-12.36	4575	20240502	4.59	5090	-5.99	20240307	4575	4.59	20240502	5460	-12.36	20230612	4575	4.59	20240502	0.01	N	088260	500	316 억		753044	N	N	12	N	00	N
81	20240517	090623	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4785	0	3	0.00	2290630	479	0.41	4785	4785	4780	6220	3350	4785	4782.11	1.19	0	-70	4855	4820	4795	4760	4735	4807	4747	317	1435	500	3540	5	1	63341590	3031	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-12.36	4575	20240502	4.59	5090	-5.99	20240307	4575	4.59	20240502	5460	-12.36	20230612	4575	4.59	20240502	0.01	N	088260	500	316 억		753044	N	N	12	N	00	N
82	20240516	160619	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4785	-20	5	-0.42	556149135	116276	82.37	4825	4830	4770	6240	3365	4805	4783.01	1.18	0	6063	4851	4827	4796	4772	4741	4840	4785	317	1435	500	3550	5	1	63341590	3031	0.00	0.00	12	0.18	0.00	0.00	5460	20230612	-12.36	4575	20240502	4.59	5090	-5.99	20240307	4575	4.59	20240502	5460	-12.36	20230612	4575	4.59	20240502	0.01	N	088260	500	316 억		747036	N	N	12	N	00	N
83	20240516	150617	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4790	-15	5	-0.31	535397310	111940	79.30	4825	4830	4770	6240	3365	4805	4782.90	1.18	0	6203	4851	4827	4796	4772	4741	4840	4785	317	1435	500	3550	5	1	63341590	3034	0.00	0.00	12	0.18	0.00	0.00	5460	20230612	-12.27	4575	20240502	4.70	5090	-5.89	20240307	4575	4.70	20240502	5460	-12.27	20230612	4575	4.70	20240502	0.01	N	088260	500	316 억		747036	N	N	16	N	00	N
84	20240516	140622	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4775	-30	5	-0.62	459876395	96144	68.11	4825	4830	4770	6240	3365	4805	4783.20	1.18	0	3933	4851	4827	4796	4772	4741	4840	4785	317	1435	500	3550	5	1	63341590	3025	0.00	0.00	12	0.15	0.00	0.00	5460	20230612	-12.55	4575	20240502	4.37	5090	-6.19	20240307	4575	4.37	20240502	5460	-12.55	20230612	4575	4.37	20240502	0.01	N	088260	500	316 억		747036	N	N	16	N	00	N
85	20240516	130619	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4775	-30	5	-0.62	338080860	70644	50.04	4825	4830	4770	6240	3365	4805	4785.70	1.18	0	-334	4851	4827	4796	4772	4741	4840	4785	317	1435	500	3550	5	1	63341590	3025	0.00	0.00	12	0.11	0.00	0.00	5460	20230612	-12.55	4575	20240502	4.37	5090	-6.19	20240307	4575	4.37	20240502	5460	-12.55	20230612	4575	4.37	20240502	0.01	N	088260	500	316 억		747036	N	N	16	N	00	N
86	20240516	120616	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4780	-25	5	-0.52	283160960	59143	41.90	4825	4830	4775	6240	3365	4805	4787.73	1.18	0	-1759	4851	4827	4796	4772	4741	4840	4785	317	1435	500	3550	5	1	63341590	3028	0.00	0.00	12	0.09	0.00	0.00	5460	20230612	-12.45	4575	20240502	4.48	5090	-6.09	20240307	4575	4.48	20240502	5460	-12.45	20230612	4575	4.48	20240502	0.01	N	088260	500	316 억		747036	N	N	16	N	00	N
87	20240516	110616	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4785	-20	5	-0.42	206022050	42997	30.46	4825	4830	4780	6240	3365	4805	4791.54	1.18	0	-1303	4851	4827	4796	4772	4741	4840	4785	317	1435	500	3550	5	1	63341590	3031	0.00	0.00	12	0.07	0.00	0.00	5460	20230612	-12.36	4575	20240502	4.59	5090	-5.99	20240307	4575	4.59	20240502	5460	-12.36	20230612	4575	4.59	20240502	0.01	N	088260	500	316 억		747036	N	N	16	N	00	N
88	20240516	100617	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4785	-20	5	-0.42	112885035	23539	16.67	4825	4830	4785	6240	3365	4805	4795.66	1.18	0	-1602	4851	4827	4796	4772	4741	4840	4785	317	1435	500	3550	5	1	63341590	3031	0.00	0.00	12	0.04	0.00	0.00	5460	20230612	-12.36	4575	20240502	4.59	5090	-5.99	20240307	4575	4.59	20240502	5460	-12.36	20230612	4575	4.59	20240502	0.01	N	088260	500	316 억		747036	N	N	16	N	00	N
89	20240516	090618	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4805	0	3	0.00	1787025	371	0.26	4825	4830	4805	6240	3365	4805	4816.78	1.18	0	-256	4851	4827	4796	4772	4741	4840	4785	317	1435	500	3550	5	1	63341590	3044	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-12.00	4575	20240502	5.03	5090	-5.60	20240307	4575	5.03	20240502	5460	-12.00	20230612	4575	5.03	20240502	0.01	N	088260	500	316 억		747036	N	N	16	N	00	N
90	20240514	160625	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4805	5	2	0.10	675744070	141165	87.55	4790	4820	4765	6240	3360	4800	4786.91	1.18	0	-5632	4836	4817	4786	4767	4736	4827	4777	317	1440	500	3550	5	1	63341590	3044	0.00	0.00	12	0.22	0.00	0.00	5460	20230612	-12.00	4575	20240502	5.03	5090	-5.60	20240307	4575	5.03	20240502	5460	-12.00	20230612	4575	5.03	20240502	0.01	N	088260	500	316 억		750167	N	N	16	N	00	N
91	20240514	150627	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4770	-30	5	-0.62	656537250	137164	85.07	4790	4820	4765	6240	3360	4800	4786.51	1.18	0	-4614	4836	4817	4786	4767	4736	4827	4777	317	1440	500	3550	5	1	63341590	3021	0.00	0.00	12	0.22	0.00	0.00	5460	20230612	-12.64	4575	20240502	4.26	5090	-6.29	20240307	4575	4.26	20240502	5460	-12.64	20230612	4575	4.26	20240502	0.01	N	088260	500	316 억		750167	N	N	0	N	00	N
92	20240514	140625	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4770	-30	5	-0.62	502036580	104756	64.97	4790	4820	4765	6240	3360	4800	4792.44	1.18	0	-7190	4836	4817	4786	4767	4736	4827	4777	317	1440	500	3550	5	1	63341590	3021	0.00	0.00	12	0.17	0.00	0.00	5460	20230612	-12.64	4575	20240502	4.26	5090	-6.29	20240307	4575	4.26	20240502	5460	-12.64	20230612	4575	4.26	20240502	0.01	N	088260	500	316 억		750167	N	N	0	N	00	N
93	20240514	130626	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4795	-5	5	-0.10	408893885	85249	52.87	4790	4820	4775	6240	3360	4800	4796.47	1.18	0	-8889	4836	4817	4786	4767	4736	4827	4777	317	1440	500	3550	5	1	63341590	3037	0.00	0.00	12	0.13	0.00	0.00	5460	20230612	-12.18	4575	20240502	4.81	5090	-5.80	20240307	4575	4.81	20240502	5460	-12.18	20230612	4575	4.81	20240502	0.01	N	088260	500	316 억		750167	N	N	0	N	00	N
94	20240514	120624	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4785	-15	5	-0.31	288387585	60112	37.28	4790	4820	4775	6240	3360	4800	4797.50	1.18	0	-8524	4836	4817	4786	4767	4736	4827	4777	317	1440	500	3550	5	1	63341590	3031	0.00	0.00	12	0.09	0.00	0.00	5460	20230612	-12.36	4575	20240502	4.59	5090	-5.99	20240307	4575	4.59	20240502	5460	-12.36	20230612	4575	4.59	20240502	0.01	N	088260	500	316 억		750167	N	N	0	N	00	N
95	20240514	110624	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4785	-15	5	-0.31	205326140	42759	26.52	4790	4820	4775	6240	3360	4800	4801.94	1.18	0	-6831	4836	4817	4786	4767	4736	4827	4777	317	1440	500	3550	5	1	63341590	3031	0.00	0.00	12	0.07	0.00	0.00	5460	20230612	-12.36	4575	20240502	4.59	5090	-5.99	20240307	4575	4.59	20240502	5460	-12.36	20230612	4575	4.59	20240502	0.01	N	088260	500	316 억		750167	N	N	0	N	00	N
96	20240514	100623	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4805	5	2	0.10	112043485	23328	14.47	4790	4820	4790	6240	3360	4800	4802.96	1.18	0	-3980	4836	4817	4786	4767	4736	4827	4777	317	1440	500	3550	5	1	63341590	3044	0.00	0.00	12	0.04	0.00	0.00	5460	20230612	-12.00	4575	20240502	5.03	5090	-5.60	20240307	4575	5.03	20240502	5460	-12.00	20230612	4575	5.03	20240502	0.01	N	088260	500	316 억		750167	N	N	0	N	00	N
97	20240514	090624	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4795	-5	5	-0.10	4540690	947	0.59	4790	4800	4790	6240	3360	4800	4794.82	1.18	0	-760	4836	4817	4786	4767	4736	4827	4777	317	1440	500	3550	5	1	63341590	3037	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-12.18	4575	20240502	4.81	5090	-5.80	20240307	4575	4.81	20240502	5460	-12.18	20230612	4575	4.81	20240502	0.01	N	088260	500	316 억		750167	N	N	0	N	00	N
98	20240513	160622	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4800	45	2	0.95	770327005	161234	74.85	4780	4805	4755	6180	3330	4755	4777.70	1.14	0	8504	4781	4767	4741	4727	4701	4775	4735	317	1425	500	3510	5	1	63341590	3040	0.00	0.00	12	0.25	0.00	0.00	5460	20230612	-12.09	4575	20240502	4.92	5090	-5.70	20240307	4575	4.92	20240502	5460	-12.09	20230612	4575	4.92	20240502	0.01	N	088260	500	316 억		721539	N	N	20	N	00	N
99	20240513	150625	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4785	30	2	0.63	668947325	140065	65.02	4780	4805	4755	6180	3330	4755	4775.98	1.14	0	11648	4781	4767	4741	4727	4701	4775	4735	317	1425	500	3510	5	1	63341590	3031	0.00	0.00	12	0.22	0.00	0.00	5460	20230612	-12.36	4575	20240502	4.59	5090	-5.99	20240307	4575	4.59	20240502	5460	-12.36	20230612	4575	4.59	20240502	0.01	N	088260	500	316 억		721539	N	N	20	N	00	N
100	20240513	140624	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4785	30	2	0.63	543651915	113881	52.86	4780	4805	4755	6180	3330	4755	4773.86	1.14	0	3324	4781	4767	4741	4727	4701	4775	4735	317	1425	500	3510	5	1	63341590	3031	0.00	0.00	12	0.18	0.00	0.00	5460	20230612	-12.36	4575	20240502	4.59	5090	-5.99	20240307	4575	4.59	20240502	5460	-12.36	20230612	4575	4.59	20240502	0.01	N	088260	500	316 억		721539	N	N	20	N	00	N
101	20240513	130618	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4780	25	2	0.53	371733310	77853	36.14	4780	4805	4755	6180	3330	4755	4774.81	1.14	0	-3926	4781	4767	4741	4727	4701	4775	4735	317	1425	500	3510	5	1	63341590	3028	0.00	0.00	12	0.12	0.00	0.00	5460	20230612	-12.45	4575	20240502	4.48	5090	-6.09	20240307	4575	4.48	20240502	5460	-12.45	20230612	4575	4.48	20240502	0.01	N	088260	500	316 억		721539	N	N	20	N	00	N
102	20240513	120623	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4765	10	2	0.21	290542945	60829	28.24	4780	4805	4755	6180	3330	4755	4776.39	1.14	0	-5124	4781	4767	4741	4727	4701	4775	4735	317	1425	500	3510	5	1	63341590	3018	0.00	0.00	12	0.10	0.00	0.00	5460	20230612	-12.73	4575	20240502	4.15	5090	-6.39	20240307	4575	4.15	20240502	5460	-12.73	20230612	4575	4.15	20240502	0.01	N	088260	500	316 억		721539	N	N	20	N	00	N
103	20240513	110621	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4765	10	2	0.21	208901020	43680	20.28	4780	4805	4760	6180	3330	4755	4782.53	1.14	0	-5114	4781	4767	4741	4727	4701	4775	4735	317	1425	500	3510	5	1	63341590	3018	0.00	0.00	12	0.07	0.00	0.00	5460	20230612	-12.73	4575	20240502	4.15	5090	-6.39	20240307	4575	4.15	20240502	5460	-12.73	20230612	4575	4.15	20240502	0.01	N	088260	500	316 억		721539	N	N	20	N	00	N
104	20240513	100622	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4790	35	2	0.74	113895005	23775	11.04	4780	4805	4760	6180	3330	4755	4790.54	1.14	0	-2841	4781	4767	4741	4727	4701	4775	4735	317	1425	500	3510	5	1	63341590	3034	0.00	0.00	12	0.04	0.00	0.00	5460	20230612	-12.27	4575	20240502	4.70	5090	-5.89	20240307	4575	4.70	20240502	5460	-12.27	20230612	4575	4.70	20240502	0.01	N	088260	500	316 억		721539	N	N	20	N	00	N
105	20240513	090624	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4765	10	2	0.21	9786105	2052	0.95	4780	4780	4760	6180	3330	4755	4769.06	1.14	0	-1081	4781	4767	4741	4727	4701	4775	4735	317	1425	500	3510	5	1	63341590	3018	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-12.73	4575	20240502	4.15	5090	-6.39	20240307	4575	4.15	20240502	5460	-12.73	20230612	4575	4.15	20240502	0.01	N	088260	500	316 억		721539	N	N	20	N	00	N
106	20240510	160604	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4755	35	2	0.74	1015077860	214374	159.95	4735	4755	4715	6130	3305	4720	4735.08	1.05	0	61674	4753	4736	4718	4701	4683	4745	4710	317	1410	500	3490	5	1	63341590	3012	0.00	0.00	12	0.34	0.00	0.00	5460	20230612	-12.91	4575	20240502	3.93	5090	-6.58	20240307	4575	3.93	20240502	5460	-12.91	20230612	4575	3.93	20240502	0.01	N	088260	500	316 억		666978	N	N	20	N	00	N
107	20240510	150610	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4725	5	2	0.11	974854315	205884	153.61	4735	4755	4715	6130	3305	4720	4734.97	1.05	0	59417	4753	4736	4718	4701	4683	4745	4710	317	1410	500	3490	5	1	63341590	2993	0.00	0.00	12	0.33	0.00	0.00	5460	20230612	-13.46	4575	20240502	3.28	5090	-7.17	20240307	4575	3.28	20240502	5460	-13.46	20230612	4575	3.28	20240502	0.01	N	088260	500	316 억		666978	N	N	4391	N	00	N
108	20240510	140613	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4720	0	3	0.00	851218405	179772	134.13	4735	4755	4715	6130	3305	4720	4734.99	1.05	0	54025	4753	4736	4718	4701	4683	4745	4710	317	1410	500	3490	5	1	63341590	2990	0.00	0.00	12	0.28	0.00	0.00	5460	20230612	-13.55	4575	20240502	3.17	5090	-7.27	20240307	4575	3.17	20240502	5460	-13.55	20230612	4575	3.17	20240502	0.01	N	088260	500	316 억		666978	N	N	4391	N	00	N
109	20240510	130606	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4735	15	2	0.32	544074085	114769	85.63	4735	4755	4720	6130	3305	4720	4740.60	1.05	0	39629	4753	4736	4718	4701	4683	4745	4710	317	1410	500	3490	5	1	63341590	2999	0.00	0.00	12	0.18	0.00	0.00	5460	20230612	-13.28	4575	20240502	3.50	5090	-6.97	20240307	4575	3.50	20240502	5460	-13.28	20230612	4575	3.50	20240502	0.01	N	088260	500	316 억		666978	N	N	4391	N	00	N
110	20240510	120605	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4745	25	2	0.53	416409265	87824	65.53	4735	4755	4720	6130	3305	4720	4741.41	1.05	0	28717	4753	4736	4718	4701	4683	4745	4710	317	1410	500	3490	5	1	63341590	3006	0.00	0.00	12	0.14	0.00	0.00	5460	20230612	-13.10	4575	20240502	3.72	5090	-6.78	20240307	4575	3.72	20240502	5460	-13.10	20230612	4575	3.72	20240502	0.01	N	088260	500	316 억		666978	N	N	4391	N	00	N
111	20240510	110607	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4730	10	2	0.21	331546145	69919	52.17	4735	4755	4720	6130	3305	4720	4741.86	1.05	0	22775	4753	4736	4718	4701	4683	4745	4710	317	1410	500	3490	5	1	63341590	2996	0.00	0.00	12	0.11	0.00	0.00	5460	20230612	-13.37	4575	20240502	3.39	5090	-7.07	20240307	4575	3.39	20240502	5460	-13.37	20230612	4575	3.39	20240502	0.01	N	088260	500	316 억		666978	N	N	4391	N	00	N
112	20240510	100607	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4750	30	2	0.64	99173535	20889	15.59	4735	4755	4735	6130	3305	4720	4747.64	1.05	0	6032	4753	4736	4718	4701	4683	4745	4710	317	1410	500	3490	5	1	63341590	3009	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-13.00	4575	20240502	3.83	5090	-6.68	20240307	4575	3.83	20240502	5460	-13.00	20230612	4575	3.83	20240502	0.01	N	088260	500	316 억		666978	N	N	4391	N	00	N
113	20240510	090608	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4735	15	2	0.32	3972695	839	0.63	4735	4740	4735	6130	3305	4720	4735.04	1.05	0	11	4753	4736	4718	4701	4683	4745	4710	317	1410	500	3490	5	1	63341590	2999	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-13.28	4575	20240502	3.50	5090	-6.97	20240307	4575	3.50	20240502	5460	-13.28	20230612	4575	3.50	20240502	0.01	N	088260	500	316 억		666978	N	N	4391	N	00	N
114	20240509	160619	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4720	5	2	0.11	632615895	134029	67.29	4715	4735	4700	6120	3305	4715	4719.99	1.05	0	7930	4778	4746	4713	4681	4648	4762	4697	317	1405	500	3480	5	1	63341590	2990	0.00	0.00	12	0.21	0.00	0.00	5460	20230612	-13.55	4575	20240502	3.17	5090	-7.27	20240307	4575	3.17	20240502	5460	-13.55	20230612	4575	3.17	20240502	0.01	N	088260	500	316 억		662858	N	N	4391	N	00	N
115	20240509	150619	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4725	10	2	0.21	571322190	121050	60.77	4715	4735	4700	6120	3305	4715	4719.72	1.05	0	4237	4778	4746	4713	4681	4648	4762	4697	317	1405	500	3480	5	1	63341590	2993	0.00	0.00	12	0.19	0.00	0.00	5460	20230612	-13.46	4575	20240502	3.28	5090	-7.17	20240307	4575	3.28	20240502	5460	-13.46	20230612	4575	3.28	20240502	0.01	N	088260	500	316 억		662858	N	N	1	N	00	N
116	20240509	140600	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4715	0	3	0.00	471272620	99864	50.14	4715	4730	4700	6120	3305	4715	4719.14	1.05	0	3848	4778	4746	4713	4681	4648	4762	4697	317	1405	500	3480	5	1	63341590	2987	0.00	0.00	12	0.16	0.00	0.00	5460	20230612	-13.64	4575	20240502	3.06	5090	-7.37	20240307	4575	3.06	20240502	5460	-13.64	20230612	4575	3.06	20240502	0.01	N	088260	500	316 억		662858	N	N	1	N	00	N
117	20240509	130606	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4720	5	2	0.11	375491085	79561	39.94	4715	4730	4700	6120	3305	4715	4719.54	1.05	0	2404	4778	4746	4713	4681	4648	4762	4697	317	1405	500	3480	5	1	63341590	2990	0.00	0.00	12	0.13	0.00	0.00	5460	20230612	-13.55	4575	20240502	3.17	5090	-7.27	20240307	4575	3.17	20240502	5460	-13.55	20230612	4575	3.17	20240502	0.01	N	088260	500	316 억		662858	N	N	1	N	00	N
118	20240509	120609	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4720	5	2	0.11	295900875	62700	31.48	4715	4730	4700	6120	3305	4715	4719.31	1.05	0	1486	4778	4746	4713	4681	4648	4762	4697	317	1405	500	3480	5	1	63341590	2990	0.00	0.00	12	0.10	0.00	0.00	5460	20230612	-13.55	4575	20240502	3.17	5090	-7.27	20240307	4575	3.17	20240502	5460	-13.55	20230612	4575	3.17	20240502	0.01	N	088260	500	316 억		662858	N	N	1	N	00	N
119	20240509	110557	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4725	10	2	0.21	190301195	40330	20.25	4715	4730	4700	6120	3305	4715	4718.60	1.05	0	93	4778	4746	4713	4681	4648	4762	4697	317	1405	500	3480	5	1	63341590	2993	0.00	0.00	12	0.06	0.00	0.00	5460	20230612	-13.46	4575	20240502	3.28	5090	-7.17	20240307	4575	3.28	20240502	5460	-13.46	20230612	4575	3.28	20240502	0.01	N	088260	500	316 억		662858	N	N	1	N	00	N
120	20240509	100600	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4720	5	2	0.11	101002125	21417	10.75	4715	4730	4700	6120	3305	4715	4715.98	1.05	0	-2732	4778	4746	4713	4681	4648	4762	4697	317	1405	500	3480	5	1	63341590	2990	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-13.55	4575	20240502	3.17	5090	-7.27	20240307	4575	3.17	20240502	5460	-13.55	20230612	4575	3.17	20240502	0.01	N	088260	500	316 억		662858	N	N	1	N	00	N
121	20240509	090557	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4730	15	2	0.32	2881235	610	0.31	4715	4730	4715	6120	3305	4715	4723.34	1.05	0	-87	4778	4746	4713	4681	4648	4762	4697	317	1405	500	3480	5	1	63341590	2996	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-13.37	4575	20240502	3.39	5090	-7.07	20240307	4575	3.39	20240502	5460	-13.37	20230612	4575	3.39	20240502	0.01	N	088260	500	316 억		662858	N	N	1	N	00	N
122	20240508	160555	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4715	15	2	0.32	939764810	199111	89.66	4690	4745	4680	6110	3290	4700	4719.80	0.96	0	17885	4800	4750	4700	4650	4600	4775	4675	317	1410	500	3470	5	1	63341590	2987	0.00	0.00	12	0.31	0.00	0.00	5460	20230612	-13.64	4575	20240502	3.06	5090	-7.37	20240307	4575	3.06	20240502	5460	-13.64	20230612	4575	3.06	20240502	0.01	N	088260	500	316 억		610479	N	N	1	N	00	N
123	20240508	150600	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4735	35	2	0.74	859370380	182121	82.01	4690	4745	4680	6110	3290	4700	4718.68	0.96	0	14370	4800	4750	4700	4650	4600	4775	4675	317	1410	500	3470	5	1	63341590	2999	0.00	0.00	12	0.29	0.00	0.00	5460	20230612	-13.28	4575	20240502	3.50	5090	-6.97	20240307	4575	3.50	20240502	5460	-13.28	20230612	4575	3.50	20240502	0.01	N	088260	500	316 억		610479	N	N	9	N	00	N
124	20240508	140553	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4740	40	2	0.85	662012950	140469	63.25	4690	4745	4680	6110	3290	4700	4712.88	0.96	0	10369	4800	4750	4700	4650	4600	4775	4675	317	1410	500	3470	5	1	63341590	3002	0.00	0.00	12	0.22	0.00	0.00	5460	20230612	-13.19	4575	20240502	3.61	5090	-6.88	20240307	4575	3.61	20240502	5460	-13.19	20230612	4575	3.61	20240502	0.01	N	088260	500	316 억		610479	N	N	9	N	00	N
125	20240508	130551	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4720	20	2	0.43	490025265	104053	46.86	4690	4745	4680	6110	3290	4700	4709.38	0.96	0	1376	4800	4750	4700	4650	4600	4775	4675	317	1410	500	3470	5	1	63341590	2990	0.00	0.00	12	0.16	0.00	0.00	5460	20230612	-13.55	4575	20240502	3.17	5090	-7.27	20240307	4575	3.17	20240502	5460	-13.55	20230612	4575	3.17	20240502	0.01	N	088260	500	316 억		610479	N	N	9	N	00	N
126	20240508	120553	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4720	20	2	0.43	399568555	84878	38.22	4690	4745	4680	6110	3290	4700	4707.56	0.96	0	-1110	4800	4750	4700	4650	4600	4775	4675	317	1410	500	3470	5	1	63341590	2990	0.00	0.00	12	0.13	0.00	0.00	5460	20230612	-13.55	4575	20240502	3.17	5090	-7.27	20240307	4575	3.17	20240502	5460	-13.55	20230612	4575	3.17	20240502	0.01	N	088260	500	316 억		610479	N	N	9	N	00	N
127	20240508	110630	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4715	15	2	0.32	296017905	62954	28.35	4690	4735	4680	6110	3290	4700	4702.13	0.96	0	-4859	4800	4750	4700	4650	4600	4775	4675	317	1410	500	3470	5	1	63341590	2987	0.00	0.00	12	0.10	0.00	0.00	5460	20230612	-13.64	4575	20240502	3.06	5090	-7.37	20240307	4575	3.06	20240502	5460	-13.64	20230612	4575	3.06	20240502	0.01	N	088260	500	316 억		610479	N	N	9	N	00	N
128	20240508	100600	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4695	-5	5	-0.11	130947195	27886	12.56	4690	4720	4680	6110	3290	4700	4695.80	0.96	0	-3979	4800	4750	4700	4650	4600	4775	4675	317	1410	500	3470	5	1	63341590	2974	0.00	0.00	12	0.04	0.00	0.00	5460	20230612	-14.01	4575	20240502	2.62	5090	-7.76	20240307	4575	2.62	20240502	5460	-14.01	20230612	4575	2.62	20240502	0.01	N	088260	500	316 억		610479	N	N	9	N	00	N
129	20240508	090600	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4715	15	2	0.32	11805950	2512	1.13	4690	4715	4690	6110	3290	4700	4699.82	0.96	0	43	4800	4750	4700	4650	4600	4775	4675	317	1410	500	3470	5	1	63341590	2987	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-13.64	4575	20240502	3.06	5090	-7.37	20240307	4575	3.06	20240502	5460	-13.64	20230612	4575	3.06	20240502	0.01	N	088260	500	316 억		610479	N	N	9	N	00	N
130	20240503	160611	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4625	-55	5	-1.18	522889525	113034	75.69	4690	4690	4605	6080	3280	4680	4625.95	0.90	0	-4124	4750	4715	4645	4610	4540	4732	4627	317	1400	500	3460	5	1	63341590	2930	0.00	0.00	12	0.18	0.00	0.00	5460	20230612	-15.29	4575	20240502	1.09	5090	-9.14	20240307	4575	1.09	20240502	5460	-15.29	20230612	4575	1.09	20240502	0.01	N	088260	500	316 억		568368	N	N	1	N	00	N
131	20240503	150611	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4625	-55	5	-1.18	503851165	108917	72.93	4690	4690	4605	6080	3280	4680	4626.01	0.90	0	-4172	4750	4715	4645	4610	4540	4732	4627	317	1400	500	3460	5	1	63341590	2930	0.00	0.00	12	0.17	0.00	0.00	5460	20230612	-15.29	4575	20240502	1.09	5090	-9.14	20240307	4575	1.09	20240502	5460	-15.29	20230612	4575	1.09	20240502	0.01	N	088260	500	316 억		568368	N	N	78	N	00	N
132	20240503	140611	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4605	-75	5	-1.60	397338460	85828	57.47	4690	4690	4605	6080	3280	4680	4629.47	0.90	0	-4352	4750	4715	4645	4610	4540	4732	4627	317	1400	500	3460	5	1	63341590	2917	0.00	0.00	12	0.14	0.00	0.00	5460	20230612	-15.66	4575	20240502	0.66	5090	-9.53	20240307	4575	0.66	20240502	5460	-15.66	20230612	4575	0.66	20240502	0.01	N	088260	500	316 억		568368	N	N	78	N	00	N
133	20240503	130611	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4625	-55	5	-1.18	237950615	51271	34.33	4690	4690	4620	6080	3280	4680	4641.04	0.90	0	-3664	4750	4715	4645	4610	4540	4732	4627	317	1400	500	3460	5	1	63341590	2930	0.00	0.00	12	0.08	0.00	0.00	5460	20230612	-15.29	4575	20240502	1.09	5090	-9.14	20240307	4575	1.09	20240502	5460	-15.29	20230612	4575	1.09	20240502	0.01	N	088260	500	316 억		568368	N	N	78	N	00	N
134	20240503	120609	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4625	-55	5	-1.18	218819615	47134	31.56	4690	4690	4620	6080	3280	4680	4642.50	0.90	0	-3698	4750	4715	4645	4610	4540	4732	4627	317	1400	500	3460	5	1	63341590	2930	0.00	0.00	12	0.07	0.00	0.00	5460	20230612	-15.29	4575	20240502	1.09	5090	-9.14	20240307	4575	1.09	20240502	5460	-15.29	20230612	4575	1.09	20240502	0.01	N	088260	500	316 억		568368	N	N	78	N	00	N
135	20240503	110608	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4620	-60	5	-1.28	185639350	39961	26.76	4690	4690	4620	6080	3280	4680	4645.51	0.90	0	-3726	4750	4715	4645	4610	4540	4732	4627	317	1400	500	3460	5	1	63341590	2926	0.00	0.00	12	0.06	0.00	0.00	5460	20230612	-15.38	4575	20240502	0.98	5090	-9.23	20240307	4575	0.98	20240502	5460	-15.38	20230612	4575	0.98	20240502	0.01	N	088260	500	316 억		568368	N	N	78	N	00	N
136	20240503	100606	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4640	-40	5	-0.85	99233065	21308	14.27	4690	4690	4640	6080	3280	4680	4657.08	0.90	0	-2271	4750	4715	4645	4610	4540	4732	4627	317	1400	500	3460	5	1	63341590	2939	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-15.02	4575	20240502	1.42	5090	-8.84	20240307	4575	1.42	20240502	5460	-15.02	20230612	4575	1.42	20240502	0.01	N	088260	500	316 억		568368	N	N	78	N	00	N
137	20240503	090605	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4685	5	2	0.11	1522220	325	0.22	4690	4690	4680	6080	3280	4680	4683.75	0.90	0	-192	4750	4715	4645	4610	4540	4732	4627	317	1400	500	3460	5	1	63341590	2968	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-14.19	4575	20240502	2.40	5090	-7.96	20240307	4575	2.40	20240502	5460	-14.19	20230612	4575	2.40	20240502	0.01	N	088260	500	316 억		568368	N	N	78	N	00	N
138	20240502	160602	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4680	65	2	1.41	690391125	149346	145.17	4615	4680	4575	5990	3235	4615	4622.76	0.86	0	11030	4721	4667	4641	4587	4561	4655	4575	317	1375	500	3410	5	1	63341590	2964	0.00	0.00	12	0.24	0.00	0.00	5460	20230612	-14.29	4575	20240502	2.30	5090	-8.06	20240307	4575	2.30	20240502	5460	-14.29	20230612	4575	2.30	20240502	0.00	N	088260	500	316 억		542989	N	N	78	N	00	N
139	20240502	150605	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4660	45	2	0.98	666805560	144281	140.25	4615	4680	4575	5990	3235	4615	4621.58	0.86	0	11093	4721	4667	4641	4587	4561	4655	4575	317	1375	500	3410	5	1	63341590	2952	0.00	0.00	12	0.23	0.00	0.00	5460	20230612	-14.65	4575	20240502	1.86	5090	-8.45	20240307	4575	1.86	20240502	5460	-14.65	20230612	4575	1.86	20240502	0.00	N	088260	500	316 억		542989	N	N	1	N	00	N
140	20240502	140602	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4670	55	2	1.19	518738480	112468	109.33	4615	4675	4575	5990	3235	4615	4612.32	0.86	0	9107	4721	4667	4641	4587	4561	4655	4575	317	1375	500	3410	5	1	63341590	2958	0.00	0.00	12	0.18	0.00	0.00	5460	20230612	-14.47	4575	20240502	2.08	5090	-8.25	20240307	4575	2.08	20240502	5460	-14.47	20230612	4575	2.08	20240502	0.00	N	088260	500	316 억		542989	N	N	1	N	00	N
141	20240502	130601	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4625	10	2	0.22	364706230	79323	77.11	4615	4630	4575	5990	3235	4615	4597.74	0.86	0	6605	4721	4667	4641	4587	4561	4655	4575	317	1375	500	3410	5	1	63341590	2930	0.00	0.00	12	0.13	0.00	0.00	5460	20230612	-15.29	4575	20240502	1.09	5090	-9.14	20240307	4575	1.09	20240502	5460	-15.29	20230612	4575	1.09	20240502	0.00	N	088260	500	316 억		542989	N	N	1	N	00	N
142	20240502	120558	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4595	-20	5	-0.43	278408630	60590	58.90	4615	4630	4575	5990	3235	4615	4594.96	0.86	0	9	4721	4667	4641	4587	4561	4655	4575	317	1375	500	3410	5	1	63341590	2911	0.00	0.00	12	0.10	0.00	0.00	5460	20230612	-15.84	4575	20240502	0.44	5090	-9.72	20240307	4575	0.44	20240502	5460	-15.84	20230612	4575	0.44	20240502	0.00	N	088260	500	316 억		542989	N	N	1	N	00	N
143	20240502	110558	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4590	-25	5	-0.54	180652605	39264	38.17	4615	4630	4585	5990	3235	4615	4600.97	0.86	0	-655	4721	4667	4641	4587	4561	4655	4575	317	1375	500	3410	5	1	63341590	2907	0.00	0.00	12	0.06	0.00	0.00	5460	20230612	-15.93	4585	20240502	0.11	5090	-9.82	20240307	4585	0.11	20240502	5460	-15.93	20230612	4585	0.11	20240502	0.00	N	088260	500	316 억		542989	N	N	1	N	00	N
144	20240502	100557	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4595	-20	5	-0.43	81774015	17728	17.23	4615	4630	4595	5990	3235	4615	4612.70	0.86	0	-1980	4721	4667	4641	4587	4561	4655	4575	317	1375	500	3410	5	1	63341590	2911	0.00	0.00	12	0.03	0.00	0.00	5460	20230612	-15.84	4595	20240502	0.00	5090	-9.72	20240307	4595	0.00	20240502	5460	-15.84	20230612	4595	0.00	20240502	0.00	N	088260	500	316 억		542989	N	N	1	N	00	N
145	20240502	090558	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4615	0	3	0.00	13880830	3010	2.93	4615	4620	4595	5990	3235	4615	4611.57	0.86	0	-1358	4721	4667	4641	4587	4561	4655	4575	317	1375	500	3410	5	1	63341590	2923	0.00	0.00	12	0.00	0.00	0.00	5460	20230612	-15.48	4595	20240502	0.44	5090	-9.33	20240307	4595	0.44	20240502	5460	-15.48	20230612	4595	0.44	20240502	0.00	N	088260	500	316 억		542989	N	N	1	N	00	N