KissMeData/357430/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161242	57	100.00	KOSPI		리츠	N	N	N	N		N	2575	10	2	0.39	150995370	58674	80.90	2575	2600	2565	3330	1800	2565	2573.46	0.81	0	15821	2615	2590	2560	2535	2505	2602	2547	266	765	1000	1840	5	1	26580000	684	0.00	0.00	09	0.22	0.00	0.00	3330	20230622	-22.67	2380	20231116	8.19	3150	-18.25	20240327	2530	1.78	20240627	3285	-21.61	20230628	2380	8.19	20231116	0.00	N	357430	1000	265 억		215388	N	N	0	N	00	N
3	20240628	151256	57	100.00	KOSPI		리츠	N	N	N	N		N	2575	10	2	0.39	148101195	57552	79.35	2575	2600	2565	3330	1800	2565	2573.35	0.81	0	15716	2615	2590	2560	2535	2505	2602	2547	266	765	1000	1840	5	1	26580000	684	0.00	0.00	09	0.22	0.00	0.00	3330	20230622	-22.67	2380	20231116	8.19	3150	-18.25	20240327	2530	1.78	20240627	3285	-21.61	20230628	2380	8.19	20231116	0.00	N	357430	1000	265 억		215388	N	N	0	N	00	N
4	20240628	141255	57	100.00	KOSPI		리츠	N	N	N	N		N	2565	0	3	0.00	146477870	56921	78.48	2575	2600	2565	3330	1800	2565	2573.35	0.81	0	15736	2615	2590	2560	2535	2505	2602	2547	266	765	1000	1840	5	1	26580000	682	0.00	0.00	09	0.21	0.00	0.00	3330	20230622	-22.97	2380	20231116	7.77	3150	-18.57	20240327	2530	1.38	20240627	3285	-21.92	20230628	2380	7.77	20231116	0.00	N	357430	1000	265 억		215388	N	N	0	N	00	N
5	20240628	131253	57	100.00	KOSPI		리츠	N	N	N	N		N	2590	25	2	0.97	39853420	15491	21.36	2575	2595	2565	3330	1800	2565	2572.68	0.81	0	683	2615	2590	2560	2535	2505	2602	2547	266	765	1000	1840	5	1	26580000	688	0.00	0.00	09	0.06	0.00	0.00	3330	20230622	-22.22	2380	20231116	8.82	3150	-17.78	20240327	2530	2.37	20240627	3285	-21.16	20230628	2380	8.82	20231116	0.00	N	357430	1000	265 억		215388	N	N	0	N	00	N
6	20240628	121251	57	100.00	KOSPI		리츠	N	N	N	N		N	2590	25	2	0.97	35831185	13937	19.22	2575	2590	2565	3330	1800	2565	2570.94	0.81	0	683	2615	2590	2560	2535	2505	2602	2547	266	765	1000	1840	5	1	26580000	688	0.00	0.00	09	0.05	0.00	0.00	3330	20230622	-22.22	2380	20231116	8.82	3150	-17.78	20240327	2530	2.37	20240627	3285	-21.16	20230628	2380	8.82	20231116	0.00	N	357430	1000	265 억		215388	N	N	0	N	00	N
7	20240628	111230	57	100.00	KOSPI		리츠	N	N	N	N		N	2570	5	2	0.19	34319550	13352	18.41	2575	2585	2565	3330	1800	2565	2570.37	0.81	0	683	2615	2590	2560	2535	2505	2602	2547	266	765	1000	1840	5	1	26580000	683	0.00	0.00	09	0.05	0.00	0.00	3330	20230622	-22.82	2380	20231116	7.98	3150	-18.41	20240327	2530	1.58	20240627	3285	-21.77	20230628	2380	7.98	20231116	0.00	N	357430	1000	265 억		215388	N	N	0	N	00	N
8	20240628	101226	57	100.00	KOSPI		리츠	N	N	N	N		N	2580	15	2	0.58	20699485	8054	11.10	2575	2585	2565	3330	1800	2565	2570.09	0.81	0	-351	2615	2590	2560	2535	2505	2602	2547	266	765	1000	1840	5	1	26580000	686	0.00	0.00	09	0.03	0.00	0.00	3330	20230622	-22.52	2380	20231116	8.40	3150	-18.10	20240327	2530	1.98	20240627	3285	-21.46	20230628	2380	8.40	20231116	0.00	N	357430	1000	265 억		215388	N	N	0	N	00	N
9	20240628	091232	57	100.00	KOSPI		리츠	N	N	N	N		N	2565	0	3	0.00	113310	44	0.06	2575	2580	2565	3330	1800	2565	2575.23	0.81	0	0	2615	2590	2560	2535	2505	2602	2547	266	765	1000	1840	5	1	26580000	682	0.00	0.00	09	0.00	0.00	0.00	3330	20230622	-22.97	2380	20231116	7.77	3150	-18.57	20240327	2530	1.38	20240627	3285	-21.92	20230628	2380	7.77	20231116	0.00	N	357430	1000	265 억		215388	N	N	0	N	00	N
10	20240627	161220	57	100.00	KOSPI		리츠	N	N	N	N		N	2565	15	2	0.59	185191635	72529	224.30	2550	2585	2530	3315	1785	2550	2553.35	0.81	0	-59	2583	2566	2553	2536	2523	2560	2530	266	765	1000	1830	5	1	26580000	682	0.00	0.00	09	0.27	0.00	0.00	3330	20230622	-22.97	2380	20231116	7.77	3150	-18.57	20240327	2530	1.38	20240627	3285	-21.92	20230627	2380	7.77	20231116	0.00	N	357430	1000	265 억		215447	N	N	0	N	00	N
11	20240627	151227	57	100.00	KOSPI		리츠	N	N	N	N		N	2555	5	2	0.20	184736495	72351	223.75	2550	2585	2530	3315	1785	2550	2553.34	0.81	0	84	2583	2566	2553	2536	2523	2560	2530	266	765	1000	1830	5	1	26580000	679	0.00	0.00	09	0.27	0.00	0.00	3330	20230622	-23.27	2380	20231116	7.35	3150	-18.89	20240327	2530	0.99	20240627	3285	-22.22	20230627	2380	7.35	20231116	0.00	N	357430	1000	265 억		215447	N	N	0	N	00	N
12	20240627	141225	57	100.00	KOSPI		리츠	N	N	N	N		N	2550	0	3	0.00	178823885	70038	216.60	2550	2585	2530	3315	1785	2550	2553.24	0.81	0	-463	2583	2566	2553	2536	2523	2560	2530	266	765	1000	1830	5	1	26580000	678	0.00	0.00	09	0.26	0.00	0.00	3330	20230622	-23.42	2380	20231116	7.14	3150	-19.05	20240327	2530	0.79	20240627	3285	-22.37	20230627	2380	7.14	20231116	0.00	N	357430	1000	265 억		215447	N	N	0	N	00	N
13	20240627	131225	57	100.00	KOSPI		리츠	N	N	N	N		N	2570	20	2	0.78	106023265	41644	128.79	2550	2570	2530	3315	1785	2550	2545.94	0.81	0	-1146	2583	2566	2553	2536	2523	2560	2530	266	765	1000	1830	5	1	26580000	683	0.00	0.00	09	0.16	0.00	0.00	3330	20230622	-22.82	2380	20231116	7.98	3150	-18.41	20240327	2530	1.58	20240627	3285	-21.77	20230627	2380	7.98	20231116	0.00	N	357430	1000	265 억		215447	N	N	0	N	00	N
14	20240627	121227	57	100.00	KOSPI		리츠	N	N	N	N		N	2550	0	3	0.00	95176600	37395	115.65	2550	2565	2530	3315	1785	2550	2545.17	0.81	0	-539	2583	2566	2553	2536	2523	2560	2530	266	765	1000	1830	5	1	26580000	678	0.00	0.00	09	0.14	0.00	0.00	3330	20230622	-23.42	2380	20231116	7.14	3150	-19.05	20240327	2530	0.79	20240627	3285	-22.37	20230627	2380	7.14	20231116	0.00	N	357430	1000	265 억		215447	N	N	0	N	00	N
15	20240627	111226	57	100.00	KOSPI		리츠	N	N	N	N		N	2545	-5	5	-0.20	51997185	20473	63.32	2550	2550	2530	3315	1785	2550	2539.79	0.81	0	-548	2583	2566	2553	2536	2523	2560	2530	266	765	1000	1830	5	1	26580000	676	0.00	0.00	09	0.08	0.00	0.00	3330	20230622	-23.57	2380	20231116	6.93	3150	-19.21	20240327	2530	0.59	20240627	3285	-22.53	20230627	2380	6.93	20231116	0.00	N	357430	1000	265 억		215447	N	N	0	N	00	N
16	20240627	101226	57	100.00	KOSPI		리츠	N	N	N	N		N	2535	-15	5	-0.59	29330515	11568	35.78	2550	2550	2530	3315	1785	2550	2535.49	0.81	0	-582	2583	2566	2553	2536	2523	2560	2530	266	765	1000	1830	5	1	26580000	674	0.00	0.00	09	0.04	0.00	0.00	3330	20230622	-23.87	2380	20231116	6.51	3150	-19.52	20240327	2530	0.20	20240627	3285	-22.83	20230627	2380	6.51	20231116	0.00	N	357430	1000	265 억		215447	N	N	0	N	00	N
17	20240627	091226	57	100.00	KOSPI		리츠	N	N	N	N		N	2545	-5	5	-0.20	1646785	648	2.00	2550	2550	2535	3315	1785	2550	2541.33	0.81	0	-482	2583	2566	2553	2536	2523	2560	2530	266	765	1000	1830	5	1	26580000	676	0.00	0.00	09	0.00	0.00	0.00	3330	20230622	-23.57	2380	20231116	6.93	3150	-19.21	20240327	2535	0.39	20240627	3285	-22.53	20230627	2380	6.93	20231116	0.00	N	357430	1000	265 억		215447	N	N	0	N	00	N
18	20240626	161221	57	100.00	KOSPI		리츠	N	N	N	N		N	2550	5	2	0.20	82381930	32335	30.77	2570	2570	2540	3305	1785	2545	2547.76	0.81	0	-2480	2608	2576	2558	2526	2508	2567	2517	266	760	1000	1830	5	1	26580000	678	0.00	0.00	09	0.12	0.00	0.00	3330	20230622	-23.42	2380	20231116	7.14	3150	-19.05	20240327	2540	0.39	20240626	3285	-22.37	20230626	2380	7.14	20231116	0.00	N	357430	1000	265 억		215463	N	N	0	N	00	N
19	20240626	151226	57	100.00	KOSPI		리츠	N	N	N	N		N	2545	0	3	0.00	79974295	31390	29.87	2570	2570	2540	3305	1785	2545	2547.76	0.81	0	-2480	2608	2576	2558	2526	2508	2567	2517	266	760	1000	1830	5	1	26580000	676	0.00	0.00	09	0.12	0.00	0.00	3330	20230622	-23.57	2380	20231116	6.93	3150	-19.21	20240327	2540	0.20	20240626	3285	-22.53	20230626	2380	6.93	20231116	0.00	N	357430	1000	265 억		215463	N	N	0	N	00	N
20	20240626	141223	57	100.00	KOSPI		리츠	N	N	N	N		N	2545	0	3	0.00	40197400	15773	15.01	2570	2570	2540	3305	1785	2545	2548.49	0.81	0	-2147	2608	2576	2558	2526	2508	2567	2517	266	760	1000	1830	5	1	26580000	676	0.00	0.00	09	0.06	0.00	0.00	3330	20230622	-23.57	2380	20231116	6.93	3150	-19.21	20240327	2540	0.20	20240626	3285	-22.53	20230626	2380	6.93	20231116	0.00	N	357430	1000	265 억		215463	N	N	0	N	00	N
21	20240626	131223	57	100.00	KOSPI		리츠	N	N	N	N		N	2545	0	3	0.00	33427175	13113	12.48	2570	2570	2540	3305	1785	2545	2549.16	0.81	0	-1718	2608	2576	2558	2526	2508	2567	2517	266	760	1000	1830	5	1	26580000	676	0.00	0.00	09	0.05	0.00	0.00	3330	20230622	-23.57	2380	20231116	6.93	3150	-19.21	20240327	2540	0.20	20240626	3285	-22.53	20230626	2380	6.93	20231116	0.00	N	357430	1000	265 억		215463	N	N	0	N	00	N
22	20240626	121221	57	100.00	KOSPI		리츠	N	N	N	N		N	2550	5	2	0.20	22510660	8832	8.40	2570	2570	2540	3305	1785	2545	2548.76	0.81	0	-1288	2608	2576	2558	2526	2508	2567	2517	266	760	1000	1830	5	1	26580000	678	0.00	0.00	09	0.03	0.00	0.00	3330	20230622	-23.42	2380	20231116	7.14	3150	-19.05	20240327	2540	0.39	20240626	3285	-22.37	20230626	2380	7.14	20231116	0.00	N	357430	1000	265 억		215463	N	N	0	N	00	N
23	20240626	111223	57	100.00	KOSPI		리츠	N	N	N	N		N	2550	5	2	0.20	20654110	8104	7.71	2570	2570	2540	3305	1785	2545	2548.63	0.81	0	-875	2608	2576	2558	2526	2508	2567	2517	266	760	1000	1830	5	1	26580000	678	0.00	0.00	09	0.03	0.00	0.00	3330	20230622	-23.42	2380	20231116	7.14	3150	-19.05	20240327	2540	0.39	20240626	3285	-22.37	20230626	2380	7.14	20231116	0.00	N	357430	1000	265 억		215463	N	N	0	N	00	N
24	20240626	101220	57	100.00	KOSPI		리츠	N	N	N	N		N	2540	-5	5	-0.20	12351240	4847	4.61	2570	2570	2540	3305	1785	2545	2548.22	0.81	0	-320	2608	2576	2558	2526	2508	2567	2517	266	760	1000	1830	5	1	26580000	675	0.00	0.00	09	0.02	0.00	0.00	3330	20230622	-23.72	2380	20231116	6.72	3150	-19.37	20240327	2540	0.00	20240626	3285	-22.68	20230626	2380	6.72	20231116	0.00	N	357430	1000	265 억		215463	N	N	0	N	00	N
25	20240626	091224	57	100.00	KOSPI		리츠	N	N	N	N		N	2565	20	2	0.79	504085	197	0.19	2570	2570	2550	3305	1785	2545	2558.81	0.81	0	3	2608	2576	2558	2526	2508	2567	2517	266	760	1000	1830	5	1	26580000	682	0.00	0.00	09	0.00	0.00	0.00	3330	20230622	-22.97	2380	20231116	7.77	3150	-18.57	20240327	2540	0.98	20240625	3285	-21.92	20230626	2380	7.77	20231116	0.00	N	357430	1000	265 억		215463	N	N	0	N	00	N
26	20240625	161219	57	100.00	KOSPI		리츠	N	N	N	N		N	2545	-50	5	-1.93	268397855	105046	404.27	2590	2590	2540	3370	1820	2595	2555.05	0.80	0	3358	2645	2620	2605	2580	2565	2612	2572	266	775	1000	1860	5	1	26580000	676	0.00	0.00	09	0.40	0.00	0.00	3330	20230622	-23.57	2380	20231116	6.93	3150	-19.21	20240327	2540	0.20	20240625	3285	-22.53	20230626	2380	6.93	20231116	0.00	N	357430	1000	265 억		212110	N	N	0	N	00	N
27	20240625	151217	57	100.00	KOSPI		리츠	N	N	N	N		N	2545	-50	5	-1.93	263571795	103151	396.98	2590	2590	2540	3370	1820	2595	2555.20	0.80	0	3397	2645	2620	2605	2580	2565	2612	2572	266	775	1000	1860	5	1	26580000	676	0.00	0.00	09	0.39	0.00	0.00	3330	20230622	-23.57	2380	20231116	6.93	3150	-19.21	20240327	2540	0.20	20240625	3285	-22.53	20230626	2380	6.93	20231116	0.00	N	357430	1000	265 억		212110	N	N	0	N	00	N
28	20240625	141221	57	100.00	KOSPI		리츠	N	N	N	N		N	2550	-45	5	-1.73	238889310	93464	359.70	2590	2590	2540	3370	1820	2595	2555.95	0.80	0	3412	2645	2620	2605	2580	2565	2612	2572	266	775	1000	1860	5	1	26580000	678	0.00	0.00	09	0.35	0.00	0.00	3330	20230622	-23.42	2380	20231116	7.14	3150	-19.05	20240327	2540	0.39	20240625	3285	-22.37	20230626	2380	7.14	20231116	0.00	N	357430	1000	265 억		212110	N	N	0	N	00	N
29	20240625	131221	57	100.00	KOSPI		리츠	N	N	N	N		N	2550	-45	5	-1.73	197343570	77139	296.87	2590	2590	2540	3370	1820	2595	2558.29	0.80	0	3412	2645	2620	2605	2580	2565	2612	2572	266	775	1000	1860	5	1	26580000	678	0.00	0.00	09	0.29	0.00	0.00	3330	20230622	-23.42	2380	20231116	7.14	3150	-19.05	20240327	2540	0.39	20240625	3285	-22.37	20230626	2380	7.14	20231116	0.00	N	357430	1000	265 억		212110	N	N	0	N	00	N
30	20240625	121224	57	100.00	KOSPI		리츠	N	N	N	N		N	2560	-35	5	-1.35	187843155	73414	282.54	2590	2590	2540	3370	1820	2595	2558.68	0.80	0	4767	2645	2620	2605	2580	2565	2612	2572	266	775	1000	1860	5	1	26580000	680	0.00	0.00	09	0.28	0.00	0.00	3330	20230622	-23.12	2380	20231116	7.56	3150	-18.73	20240327	2540	0.79	20240625	3285	-22.07	20230626	2380	7.56	20231116	0.00	N	357430	1000	265 억		212110	N	N	0	N	00	N
31	20240625	111222	57	100.00	KOSPI		리츠	N	N	N	N		N	2555	-40	5	-1.54	165923530	64821	249.47	2590	2590	2540	3370	1820	2595	2559.72	0.80	0	4949	2645	2620	2605	2580	2565	2612	2572	266	775	1000	1860	5	1	26580000	679	0.00	0.00	09	0.24	0.00	0.00	3330	20230622	-23.27	2380	20231116	7.35	3150	-18.89	20240327	2540	0.59	20240625	3285	-22.22	20230626	2380	7.35	20231116	0.00	N	357430	1000	265 억		212110	N	N	0	N	00	N
32	20240625	101221	57	100.00	KOSPI		리츠	N	N	N	N		N	2550	-45	5	-1.73	125794135	49106	188.99	2590	2590	2550	3370	1820	2595	2561.69	0.80	0	2871	2645	2620	2605	2580	2565	2612	2572	266	775	1000	1860	5	1	26580000	678	0.00	0.00	09	0.18	0.00	0.00	3330	20230622	-23.42	2380	20231116	7.14	3150	-19.05	20240327	2550	0.00	20240625	3285	-22.37	20230626	2380	7.14	20231116	0.00	N	357430	1000	265 억		212110	N	N	0	N	00	N
33	20240625	091220	57	100.00	KOSPI		리츠	N	N	N	N		N	2580	-15	5	-0.58	7842795	3033	11.67	2590	2590	2580	3370	1820	2595	2585.82	0.80	0	30	2645	2620	2605	2580	2565	2612	2572	266	775	1000	1860	5	1	26580000	686	0.00	0.00	09	0.01	0.00	0.00	3330	20230622	-22.52	2380	20231116	8.40	3150	-18.10	20240327	2580	0.00	20240625	3285	-21.46	20230626	2380	8.40	20231116	0.00	N	357430	1000	265 억		212110	N	N	0	N	00	N
34	20240624	161220	57	100.00	KOSPI		리츠	N	N	N	N		N	2595	-5	5	-0.19	67478635	25982	129.51	2630	2630	2590	3380	1820	2600	2597.13	0.81	0	-1978	2630	2615	2605	2590	2580	2610	2585	266	780	1000	1870	5	1	26580000	690	0.00	0.00	09	0.10	0.00	0.00	3330	20230622	-22.07	2380	20231116	9.03	3150	-17.62	20240327	2585	0.39	20240618	3285	-21.00	20230626	2380	9.03	20231116	0.00	N	357430	1000	265 억		214088	N	N	0	N	00	N
35	20240624	151216	57	100.00	KOSPI		리츠	N	N	N	N		N	2595	-5	5	-0.19	64592375	24870	123.97	2630	2630	2590	3380	1820	2600	2597.20	0.81	0	-1878	2630	2615	2605	2590	2580	2610	2585	266	780	1000	1870	5	1	26580000	690	0.00	0.00	09	0.09	0.00	0.00	3330	20230622	-22.07	2380	20231116	9.03	3150	-17.62	20240327	2585	0.39	20240618	3285	-21.00	20230626	2380	9.03	20231116	0.00	N	357430	1000	265 억		214088	N	N	0	N	00	N
36	20240624	141217	57	100.00	KOSPI		리츠	N	N	N	N		N	2600	0	3	0.00	32160920	12380	61.71	2630	2630	2590	3380	1820	2600	2597.81	0.81	0	-1390	2630	2615	2605	2590	2580	2610	2585	266	780	1000	1870	5	1	26580000	691	0.00	0.00	09	0.05	0.00	0.00	3330	20230622	-21.92	2380	20231116	9.24	3150	-17.46	20240327	2585	0.58	20240618	3285	-20.85	20230626	2380	9.24	20231116	0.00	N	357430	1000	265 억		214088	N	N	0	N	00	N
37	20240624	131215	57	100.00	KOSPI		리츠	N	N	N	N		N	2605	5	2	0.19	25873535	9962	49.66	2630	2630	2590	3380	1820	2600	2597.22	0.81	0	-1390	2630	2615	2605	2590	2580	2610	2585	266	780	1000	1870	5	1	26580000	692	0.00	0.00	09	0.04	0.00	0.00	3330	20230622	-21.77	2380	20231116	9.45	3150	-17.30	20240327	2585	0.77	20240618	3285	-20.70	20230626	2380	9.45	20231116	0.00	N	357430	1000	265 억		214088	N	N	0	N	00	N
38	20240624	121216	57	100.00	KOSPI		리츠	N	N	N	N		N	2605	5	2	0.19	25008675	9630	48.00	2630	2630	2590	3380	1820	2600	2596.95	0.81	0	-1378	2630	2615	2605	2590	2580	2610	2585	266	780	1000	1870	5	1	26580000	692	0.00	0.00	09	0.04	0.00	0.00	3330	20230622	-21.77	2380	20231116	9.45	3150	-17.30	20240327	2585	0.77	20240618	3285	-20.70	20230626	2380	9.45	20231116	0.00	N	357430	1000	265 억		214088	N	N	0	N	00	N
39	20240624	111218	57	100.00	KOSPI		리츠	N	N	N	N		N	2600	0	3	0.00	20461335	7881	39.28	2630	2630	2590	3380	1820	2600	2596.29	0.81	0	-1296	2630	2615	2605	2590	2580	2610	2585	266	780	1000	1870	5	1	26580000	691	0.00	0.00	09	0.03	0.00	0.00	3330	20230622	-21.92	2380	20231116	9.24	3150	-17.46	20240327	2585	0.58	20240618	3285	-20.85	20230626	2380	9.24	20231116	0.00	N	357430	1000	265 억		214088	N	N	0	N	00	N
40	20240624	101217	57	100.00	KOSPI		리츠	N	N	N	N		N	2605	5	2	0.19	2493545	956	4.77	2630	2630	2595	3380	1820	2600	2608.31	0.81	0	-728	2630	2615	2605	2590	2580	2610	2585	266	780	1000	1870	5	1	26580000	692	0.00	0.00	09	0.00	0.00	0.00	3330	20230622	-21.77	2380	20231116	9.45	3150	-17.30	20240327	2585	0.77	20240618	3285	-20.70	20230626	2380	9.45	20231116	0.00	N	357430	1000	265 억		214088	N	N	0	N	00	N
41	20240624	091217	57	100.00	KOSPI		리츠	N	N	N	N		N	2600	0	3	0.00	454040	174	0.87	2630	2630	2600	3380	1820	2600	2609.43	0.81	0	-133	2630	2615	2605	2590	2580	2610	2585	266	780	1000	1870	5	1	26580000	691	0.00	0.00	09	0.00	0.00	0.00	3330	20230622	-21.92	2380	20231116	9.24	3150	-17.46	20240327	2585	0.58	20240618	3285	-20.85	20230626	2380	9.24	20231116	0.00	N	357430	1000	265 억		214088	N	N	0	N	00	N
42	20240621	161135	57	100.00	KOSPI		리츠	N	N	N	N		N	2600	5	2	0.19	52185910	20061	60.50	2620	2620	2595	3370	1820	2595	2601.36	0.81	0	-1269	2631	2612	2601	2582	2571	2607	2577	266	775	1000	1860	5	1	26580000	691	0.00	0.00	09	0.08	0.00	0.00	3330	20230622	-21.92	2380	20231116	9.24	3150	-17.46	20240327	2585	0.58	20240618	3330	-21.92	20230622	2380	9.24	20231116	0.00	N	357430	1000	265 억		214415	N	N	0	N	00	N
43	20240621	151136	57	100.00	KOSPI		리츠	N	N	N	N		N	2600	5	2	0.19	51660870	19859	59.89	2620	2620	2595	3370	1820	2595	2601.38	0.81	0	-1227	2631	2612	2601	2582	2571	2607	2577	266	775	1000	1860	5	1	26580000	691	0.00	0.00	09	0.07	0.00	0.00	3330	20230622	-21.92	2380	20231116	9.24	3150	-17.46	20240327	2585	0.58	20240618	3330	-21.92	20230622	2380	9.24	20231116	0.00	N	357430	1000	265 억		214415	N	N	0	N	00	N
44	20240621	141134	57	100.00	KOSPI		리츠	N	N	N	N		N	2595	0	3	0.00	41996705	16137	48.67	2620	2620	2595	3370	1820	2595	2602.51	0.81	0	-1023	2631	2612	2601	2582	2571	2607	2577	266	775	1000	1860	5	1	26580000	690	0.00	0.00	09	0.06	0.00	0.00	3330	20230622	-22.07	2380	20231116	9.03	3150	-17.62	20240327	2585	0.39	20240618	3330	-22.07	20230622	2380	9.03	20231116	0.00	N	357430	1000	265 억		214415	N	N	0	N	00	N
45	20240621	131136	57	100.00	KOSPI		리츠	N	N	N	N		N	2600	5	2	0.19	29657245	11391	34.35	2620	2620	2595	3370	1820	2595	2603.57	0.81	0	-677	2631	2612	2601	2582	2571	2607	2577	266	775	1000	1860	5	1	26580000	691	0.00	0.00	09	0.04	0.00	0.00	3330	20230622	-21.92	2380	20231116	9.24	3150	-17.46	20240327	2585	0.58	20240618	3330	-21.92	20230622	2380	9.24	20231116	0.00	N	357430	1000	265 억		214415	N	N	0	N	00	N
46	20240621	121139	57	100.00	KOSPI		리츠	N	N	N	N		N	2605	10	2	0.39	19168055	7361	22.20	2620	2620	2595	3370	1820	2595	2604.00	0.81	0	153	2631	2612	2601	2582	2571	2607	2577	266	775	1000	1860	5	1	26580000	692	0.00	0.00	09	0.03	0.00	0.00	3330	20230622	-21.77	2380	20231116	9.45	3150	-17.30	20240327	2585	0.77	20240618	3330	-21.77	20230622	2380	9.45	20231116	0.00	N	357430	1000	265 억		214415	N	N	0	N	00	N
47	20240621	111137	57	100.00	KOSPI		리츠	N	N	N	N		N	2605	10	2	0.39	17020885	6537	19.71	2620	2620	2595	3370	1820	2595	2603.78	0.81	0	364	2631	2612	2601	2582	2571	2607	2577	266	775	1000	1860	5	1	26580000	692	0.00	0.00	09	0.02	0.00	0.00	3330	20230622	-21.77	2380	20231116	9.45	3150	-17.30	20240327	2585	0.77	20240618	3330	-21.77	20230622	2380	9.45	20231116	0.00	N	357430	1000	265 억		214415	N	N	0	N	00	N
48	20240621	101133	57	100.00	KOSPI		리츠	N	N	N	N		N	2605	10	2	0.39	6715020	2580	7.78	2620	2620	2595	3370	1820	2595	2602.72	0.81	0	111	2631	2612	2601	2582	2571	2607	2577	266	775	1000	1860	5	1	26580000	692	0.00	0.00	09	0.01	0.00	0.00	3330	20230622	-21.77	2380	20231116	9.45	3150	-17.30	20240327	2585	0.77	20240618	3330	-21.77	20230622	2380	9.45	20231116	0.00	N	357430	1000	265 억		214415	N	N	0	N	00	N
49	20240621	091139	57	100.00	KOSPI		리츠	N	N	N	N		N	2600	5	2	0.19	426820	163	0.49	2620	2620	2600	3370	1820	2595	2618.53	0.81	0	-21	2631	2612	2601	2582	2571	2607	2577	266	775	1000	1860	5	1	26580000	691	0.00	0.00	09	0.00	0.00	0.00	3330	20230622	-21.92	2380	20231116	9.24	3150	-17.46	20240327	2585	0.58	20240618	3330	-21.92	20230622	2380	9.24	20231116	0.00	N	357430	1000	265 억		214415	N	N	0	N	00	N
50	20240620	161131	57	100.00	KOSPI		리츠	N	N	N	N		N	2595	-15	5	-0.57	86213250	33159	120.22	2605	2620	2590	3390	1830	2610	2600.00	0.81	0	-679	2640	2625	2610	2595	2580	2617	2587	266	780	1000	1870	5	1	26580000	690	0.00	0.00	09	0.12	0.00	0.00	3340	20230614	-22.31	2380	20231116	9.03	3150	-17.62	20240327	2585	0.39	20240618	3330	-22.07	20230622	2380	9.03	20231116	0.00	N	357430	1000	265 억		215004	N	N	0	N	00	N
51	20240620	151127	57	100.00	KOSPI		리츠	N	N	N	N		N	2595	-15	5	-0.57	69358005	26664	96.67	2605	2620	2590	3390	1830	2610	2601.19	0.81	0	-983	2640	2625	2610	2595	2580	2617	2587	266	780	1000	1870	5	1	26580000	690	0.00	0.00	09	0.10	0.00	0.00	3340	20230614	-22.31	2380	20231116	9.03	3150	-17.62	20240327	2585	0.39	20240618	3330	-22.07	20230622	2380	9.03	20231116	0.00	N	357430	1000	265 억		215004	N	N	0	N	00	N
52	20240620	141132	57	100.00	KOSPI		리츠	N	N	N	N		N	2600	-10	5	-0.38	51553315	19812	71.83	2605	2620	2590	3390	1830	2610	2602.13	0.81	0	164	2640	2625	2610	2595	2580	2617	2587	266	780	1000	1870	5	1	26580000	691	0.00	0.00	09	0.07	0.00	0.00	3340	20230614	-22.16	2380	20231116	9.24	3150	-17.46	20240327	2585	0.58	20240618	3330	-21.92	20230622	2380	9.24	20231116	0.00	N	357430	1000	265 억		215004	N	N	0	N	00	N
53	20240620	131132	57	100.00	KOSPI		리츠	N	N	N	N		N	2610	0	3	0.00	35385935	13598	49.30	2605	2620	2590	3390	1830	2610	2602.29	0.81	0	164	2640	2625	2610	2595	2580	2617	2587	266	780	1000	1870	5	1	26580000	694	0.00	0.00	09	0.05	0.00	0.00	3340	20230614	-21.86	2380	20231116	9.66	3150	-17.14	20240327	2585	0.97	20240618	3330	-21.62	20230622	2380	9.66	20231116	0.00	N	357430	1000	265 억		215004	N	N	0	N	00	N
54	20240620	121130	57	100.00	KOSPI		리츠	N	N	N	N		N	2620	10	2	0.38	34443150	13237	47.99	2605	2620	2590	3390	1830	2610	2602.04	0.81	0	164	2640	2625	2610	2595	2580	2617	2587	266	780	1000	1870	5	1	26580000	696	0.00	0.00	09	0.05	0.00	0.00	3340	20230614	-21.56	2380	20231116	10.08	3150	-16.83	20240327	2585	1.35	20240618	3330	-21.32	20230622	2380	10.08	20231116	0.00	N	357430	1000	265 억		215004	N	N	0	N	00	N
55	20240620	111132	57	100.00	KOSPI		리츠	N	N	N	N		N	2610	0	3	0.00	30105310	11576	41.97	2605	2620	2590	3390	1830	2610	2600.67	0.81	0	164	2640	2625	2610	2595	2580	2617	2587	266	780	1000	1870	5	1	26580000	694	0.00	0.00	09	0.04	0.00	0.00	3340	20230614	-21.86	2380	20231116	9.66	3150	-17.14	20240327	2585	0.97	20240618	3330	-21.62	20230622	2380	9.66	20231116	0.00	N	357430	1000	265 억		215004	N	N	0	N	00	N
56	20240620	101134	57	100.00	KOSPI		리츠	N	N	N	N		N	2600	-10	5	-0.38	12064420	4640	16.82	2605	2605	2590	3390	1830	2610	2600.09	0.81	0	-141	2640	2625	2610	2595	2580	2617	2587	266	780	1000	1870	5	1	26580000	691	0.00	0.00	09	0.02	0.00	0.00	3340	20230614	-22.16	2380	20231116	9.24	3150	-17.46	20240327	2585	0.58	20240618	3330	-21.92	20230622	2380	9.24	20231116	0.00	N	357430	1000	265 억		215004	N	N	0	N	00	N
57	20240620	091138	57	100.00	KOSPI		리츠	N	N	N	N		N	2600	-10	5	-0.38	8174400	3142	11.39	2605	2605	2600	3390	1830	2610	2601.65	0.81	0	-141	2640	2625	2610	2595	2580	2617	2587	266	780	1000	1870	5	1	26580000	691	0.00	0.00	09	0.01	0.00	0.00	3340	20230614	-22.16	2380	20231116	9.24	3150	-17.46	20240327	2585	0.58	20240618	3330	-21.92	20230622	2380	9.24	20231116	0.00	N	357430	1000	265 억		215004	N	N	0	N	00	N
58	20240619	161125	57	100.00	KOSPI		리츠	N	N	N	N		N	2610	5	2	0.19	72036390	27583	55.94	2625	2625	2595	3385	1825	2605	2611.62	0.81	0	89	2698	2651	2618	2571	2538	2635	2555	266	780	1000	1870	5	1	26580000	694	0.00	0.00	09	0.10	0.00	0.00	3350	20230613	-22.09	2380	20231116	9.66	3150	-17.14	20240327	2585	0.97	20240618	3330	-21.62	20230622	2380	9.66	20231116	0.00	N	357430	1000	265 억		214308	N	N	0	N	00	N
59	20240619	151127	57	100.00	KOSPI		리츠	N	N	N	N		N	2605	0	3	0.00	71067175	27211	55.18	2625	2625	2595	3385	1825	2605	2611.71	0.81	0	328	2698	2651	2618	2571	2538	2635	2555	266	780	1000	1870	5	1	26580000	692	0.00	0.00	09	0.10	0.00	0.00	3350	20230613	-22.24	2380	20231116	9.45	3150	-17.30	20240327	2585	0.77	20240618	3330	-21.77	20230622	2380	9.45	20231116	0.00	N	357430	1000	265 억		214308	N	N	0	N	00	N
60	20240619	141135	57	100.00	KOSPI		리츠	N	N	N	N		N	2615	10	2	0.38	53720000	20566	41.71	2625	2625	2595	3385	1825	2605	2612.08	0.81	0	395	2698	2651	2618	2571	2538	2635	2555	266	780	1000	1870	5	1	26580000	695	0.00	0.00	09	0.08	0.00	0.00	3350	20230613	-21.94	2380	20231116	9.87	3150	-16.98	20240327	2585	1.16	20240618	3330	-21.47	20230622	2380	9.87	20231116	0.00	N	357430	1000	265 억		214308	N	N	0	N	00	N
61	20240619	131123	57	100.00	KOSPI		리츠	N	N	N	N		N	2620	15	2	0.58	41446480	15882	32.21	2625	2625	2595	3385	1825	2605	2609.65	0.81	0	456	2698	2651	2618	2571	2538	2635	2555	266	780	1000	1870	5	1	26580000	696	0.00	0.00	09	0.06	0.00	0.00	3350	20230613	-21.79	2380	20231116	10.08	3150	-16.83	20240327	2585	1.35	20240618	3330	-21.32	20230622	2380	10.08	20231116	0.00	N	357430	1000	265 억		214308	N	N	0	N	00	N
62	20240619	121124	57	100.00	KOSPI		리츠	N	N	N	N		N	2610	5	2	0.19	38696155	14832	30.08	2625	2625	2595	3385	1825	2605	2608.96	0.81	0	520	2698	2651	2618	2571	2538	2635	2555	266	780	1000	1870	5	1	26580000	694	0.00	0.00	09	0.06	0.00	0.00	3350	20230613	-22.09	2380	20231116	9.66	3150	-17.14	20240327	2585	0.97	20240618	3330	-21.62	20230622	2380	9.66	20231116	0.00	N	357430	1000	265 억		214308	N	N	0	N	00	N
63	20240619	111127	57	100.00	KOSPI		리츠	N	N	N	N		N	2610	5	2	0.19	31359205	12022	24.38	2625	2625	2595	3385	1825	2605	2608.48	0.81	0	-19	2698	2651	2618	2571	2538	2635	2555	266	780	1000	1870	5	1	26580000	694	0.00	0.00	09	0.05	0.00	0.00	3350	20230613	-22.09	2380	20231116	9.66	3150	-17.14	20240327	2585	0.97	20240618	3330	-21.62	20230622	2380	9.66	20231116	0.00	N	357430	1000	265 억		214308	N	N	0	N	00	N
64	20240619	101131	57	100.00	KOSPI		리츠	N	N	N	N		N	2610	5	2	0.19	16197960	6220	12.61	2625	2625	2595	3385	1825	2605	2604.17	0.81	0	45	2698	2651	2618	2571	2538	2635	2555	266	780	1000	1870	5	1	26580000	694	0.00	0.00	09	0.02	0.00	0.00	3350	20230613	-22.09	2380	20231116	9.66	3150	-17.14	20240327	2585	0.97	20240618	3330	-21.62	20230622	2380	9.66	20231116	0.00	N	357430	1000	265 억		214308	N	N	0	N	00	N
65	20240619	091134	57	100.00	KOSPI		리츠	N	N	N	N		N	2620	15	2	0.58	13634745	5237	10.62	2625	2625	2595	3385	1825	2605	2603.54	0.81	0	266	2698	2651	2618	2571	2538	2635	2555	266	780	1000	1870	5	1	26580000	696	0.00	0.00	09	0.02	0.00	0.00	3350	20230613	-21.79	2380	20231116	10.08	3150	-16.83	20240327	2585	1.35	20240618	3330	-21.32	20230622	2380	10.08	20231116	0.00	N	357430	1000	265 억		214308	N	N	0	N	00	N
66	20240618	161120	57	100.00	KOSPI		리츠	N	N	N	N		N	2605	-20	5	-0.76	128287470	49310	66.51	2655	2665	2585	3410	1840	2625	2601.65	0.81	0	-674	2695	2660	2635	2600	2575	2647	2587	266	785	1000	1890	5	1	26580000	692	0.00	0.00	09	0.19	0.00	0.00	3375	20230612	-22.81	2380	20231116	9.45	3150	-17.30	20240327	2585	0.77	20240618	3330	-21.77	20230622	2380	9.45	20231116	0.00	N	357430	1000	265 억		214987	N	N	0	N	00	N
67	20240618	151120	57	100.00	KOSPI		리츠	N	N	N	N		N	2595	-30	5	-1.14	123878160	47616	64.22	2655	2665	2585	3410	1840	2625	2601.61	0.81	0	-705	2695	2660	2635	2600	2575	2647	2587	266	785	1000	1890	5	1	26580000	690	0.00	0.00	09	0.18	0.00	0.00	3375	20230612	-23.11	2380	20231116	9.03	3150	-17.62	20240327	2585	0.39	20240618	3330	-22.07	20230622	2380	9.03	20231116	0.00	N	357430	1000	265 억		214987	N	N	0	N	00	N
68	20240618	141124	57	100.00	KOSPI		리츠	N	N	N	N		N	2600	-25	5	-0.95	75536410	29022	39.14	2655	2665	2585	3410	1840	2625	2602.73	0.81	0	-683	2695	2660	2635	2600	2575	2647	2587	266	785	1000	1890	5	1	26580000	691	0.00	0.00	09	0.11	0.00	0.00	3375	20230612	-22.96	2380	20231116	9.24	3150	-17.46	20240327	2585	0.58	20240618	3330	-21.92	20230622	2380	9.24	20231116	0.00	N	357430	1000	265 억		214987	N	N	0	N	00	N
69	20240618	131124	57	100.00	KOSPI		리츠	N	N	N	N		N	2600	-25	5	-0.95	68362865	26259	35.42	2655	2665	2585	3410	1840	2625	2603.41	0.81	0	-683	2695	2660	2635	2600	2575	2647	2587	266	785	1000	1890	5	1	26580000	691	0.00	0.00	09	0.10	0.00	0.00	3375	20230612	-22.96	2380	20231116	9.24	3150	-17.46	20240327	2585	0.58	20240618	3330	-21.92	20230622	2380	9.24	20231116	0.00	N	357430	1000	265 억		214987	N	N	0	N	00	N
70	20240618	121121	57	100.00	KOSPI		리츠	N	N	N	N		N	2595	-30	5	-1.14	64855505	24908	33.60	2655	2665	2585	3410	1840	2625	2603.80	0.81	0	-683	2695	2660	2635	2600	2575	2647	2587	266	785	1000	1890	5	1	26580000	690	0.00	0.00	09	0.09	0.00	0.00	3375	20230612	-23.11	2380	20231116	9.03	3150	-17.62	20240327	2585	0.39	20240618	3330	-22.07	20230622	2380	9.03	20231116	0.00	N	357430	1000	265 억		214987	N	N	0	N	00	N
71	20240618	111121	57	100.00	KOSPI		리츠	N	N	N	N		N	2600	-25	5	-0.95	62974940	24183	32.62	2655	2665	2585	3410	1840	2625	2604.10	0.81	0	-683	2695	2660	2635	2600	2575	2647	2587	266	785	1000	1890	5	1	26580000	691	0.00	0.00	09	0.09	0.00	0.00	3375	20230612	-22.96	2380	20231116	9.24	3150	-17.46	20240327	2585	0.58	20240618	3330	-21.92	20230622	2380	9.24	20231116	0.00	N	357430	1000	265 억		214987	N	N	0	N	00	N
72	20240618	101121	57	100.00	KOSPI		리츠	N	N	N	N		N	2600	-25	5	-0.95	46985230	18015	24.30	2655	2665	2600	3410	1840	2625	2608.12	0.81	0	-683	2695	2660	2635	2600	2575	2647	2587	266	785	1000	1890	5	1	26580000	691	0.00	0.00	09	0.07	0.00	0.00	3375	20230612	-22.96	2380	20231116	9.24	3150	-17.46	20240327	2600	0.00	20240618	3330	-21.92	20230622	2380	9.24	20231116	0.00	N	357430	1000	265 억		214987	N	N	0	N	00	N
73	20240618	091131	57	100.00	KOSPI		리츠	N	N	N	N		N	2615	-10	5	-0.38	2320715	881	1.19	2655	2665	2615	3410	1840	2625	2634.18	0.81	0	-446	2695	2660	2635	2600	2575	2647	2587	266	785	1000	1890	5	1	26580000	695	0.00	0.00	09	0.00	0.00	0.00	3375	20230612	-22.52	2380	20231116	9.87	3150	-16.98	20240327	2610	0.19	20240617	3330	-21.47	20230622	2380	9.87	20231116	0.00	N	357430	1000	265 억		214987	N	N	0	N	00	N
74	20240617	161112	57	100.00	KOSPI		리츠	N	N	N	N		N	2625	-30	5	-1.13	194267225	74139	352.61	2670	2670	2610	3450	1860	2655	2620.31	0.83	0	-4996	2681	2667	2661	2647	2641	2665	2645	266	795	1000	1910	5	1	26580000	698	0.00	0.00	09	0.28	0.00	0.00	3385	20230609	-22.45	2380	20231116	10.29	3150	-16.67	20240327	2610	0.57	20240617	3330	-21.17	20230622	2380	10.29	20231116	0.01	N	357430	1000	265 억		219983	N	N	0	N	00	N
75	20240617	151120	57	100.00	KOSPI		리츠	N	N	N	N		N	2615	-40	5	-1.51	190756460	72798	346.23	2670	2670	2610	3450	1860	2655	2620.35	0.83	0	-4884	2681	2667	2661	2647	2641	2665	2645	266	795	1000	1910	5	1	26580000	695	0.00	0.00	09	0.27	0.00	0.00	3385	20230609	-22.75	2380	20231116	9.87	3150	-16.98	20240327	2610	0.19	20240617	3330	-21.47	20230622	2380	9.87	20231116	0.01	N	357430	1000	265 억		219983	N	N	0	N	00	N
76	20240617	141109	57	100.00	KOSPI		리츠	N	N	N	N		N	2635	-20	5	-0.75	176539800	67364	320.38	2670	2670	2610	3450	1860	2655	2620.68	0.83	0	-4887	2681	2667	2661	2647	2641	2665	2645	266	795	1000	1910	5	1	26580000	700	0.00	0.00	09	0.25	0.00	0.00	3385	20230609	-22.16	2380	20231116	10.71	3150	-16.35	20240327	2610	0.96	20240617	3330	-20.87	20230622	2380	10.71	20231116	0.01	N	357430	1000	265 억		219983	N	N	0	N	00	N
77	20240617	131110	57	100.00	KOSPI		리츠	N	N	N	N		N	2610	-45	5	-1.69	144452975	55103	262.07	2670	2670	2610	3450	1860	2655	2621.51	0.83	0	-4747	2681	2667	2661	2647	2641	2665	2645	266	795	1000	1910	5	1	26580000	694	0.00	0.00	09	0.21	0.00	0.00	3385	20230609	-22.90	2380	20231116	9.66	3150	-17.14	20240327	2610	0.00	20240617	3330	-21.62	20230622	2380	9.66	20231116	0.01	N	357430	1000	265 억		219983	N	N	0	N	00	N
78	20240617	121110	57	100.00	KOSPI		리츠	N	N	N	N		N	2615	-40	5	-1.51	121854645	46462	220.97	2670	2670	2615	3450	1860	2655	2622.67	0.83	0	-4747	2681	2667	2661	2647	2641	2665	2645	266	795	1000	1910	5	1	26580000	695	0.00	0.00	09	0.17	0.00	0.00	3385	20230609	-22.75	2380	20231116	9.87	3150	-16.98	20240327	2615	0.00	20240617	3330	-21.47	20230622	2380	9.87	20231116	0.01	N	357430	1000	265 억		219983	N	N	0	N	00	N
79	20240617	111101	57	100.00	KOSPI		리츠	N	N	N	N		N	2620	-35	5	-1.32	87935215	33495	159.30	2670	2670	2615	3450	1860	2655	2625.32	0.83	0	-4539	2681	2667	2661	2647	2641	2665	2645	266	795	1000	1910	5	1	26580000	696	0.00	0.00	09	0.13	0.00	0.00	3385	20230609	-22.60	2380	20231116	10.08	3150	-16.83	20240327	2615	0.19	20240617	3330	-21.32	20230622	2380	10.08	20231116	0.01	N	357430	1000	265 억		219983	N	N	0	N	00	N
80	20240617	101101	57	100.00	KOSPI		리츠	N	N	N	N		N	2630	-25	5	-0.94	49621855	18895	89.86	2670	2670	2615	3450	1860	2655	2626.19	0.83	0	-175	2681	2667	2661	2647	2641	2665	2645	266	795	1000	1910	5	1	26580000	699	0.00	0.00	09	0.07	0.00	0.00	3385	20230609	-22.30	2380	20231116	10.50	3150	-16.51	20240327	2615	0.57	20240617	3330	-21.02	20230622	2380	10.50	20231116	0.01	N	357430	1000	265 억		219983	N	N	0	N	00	N
81	20240617	091105	57	100.00	KOSPI		리츠	N	N	N	N		N	2635	-20	5	-0.75	4246315	1605	7.63	2670	2670	2630	3450	1860	2655	2645.68	0.83	0	-594	2681	2667	2661	2647	2641	2665	2645	266	795	1000	1910	5	1	26580000	700	0.00	0.00	09	0.01	0.00	0.00	3385	20230609	-22.16	2380	20231116	10.71	3150	-16.35	20240327	2625	0.38	20240613	3330	-20.87	20230622	2380	10.71	20231116	0.01	N	357430	1000	265 억		219983	N	N	0	N	00	N
82	20240614	160929	57	100.00	KOSPI		리츠	N	N	N	N		N	2655	-5	5	-0.19	55971650	21019	36.00	2675	2675	2655	3455	1865	2660	2662.91	0.83	0	-1377	2756	2707	2666	2617	2576	2687	2597	266	795	1000	1910	5	1	26580000	706	0.00	0.00	09	0.08	0.00	0.00	3400	20230608	-21.91	2380	20231116	11.55	3150	-15.71	20240327	2625	1.14	20240613	3340	-20.51	20230614	2380	11.55	20231116	0.01	N	357430	1000	265 억		221342	N	N	0	N	00	N
83	20240614	150932	57	100.00	KOSPI		리츠	N	N	N	N		N	2655	-5	5	-0.19	53956250	20260	34.70	2675	2675	2655	3455	1865	2660	2663.19	0.83	0	-1377	2756	2707	2666	2617	2576	2687	2597	266	795	1000	1910	5	1	26580000	706	0.00	0.00	09	0.08	0.00	0.00	3400	20230608	-21.91	2380	20231116	11.55	3150	-15.71	20240327	2625	1.14	20240613	3340	-20.51	20230614	2380	11.55	20231116	0.01	N	357430	1000	265 억		221342	N	N	0	N	00	N
84	20240614	140931	57	100.00	KOSPI		리츠	N	N	N	N		N	2660	0	3	0.00	44370535	16654	28.53	2675	2675	2660	3455	1865	2660	2664.26	0.83	0	-1171	2756	2707	2666	2617	2576	2687	2597	266	795	1000	1910	5	1	26580000	707	0.00	0.00	09	0.06	0.00	0.00	3400	20230608	-21.76	2380	20231116	11.76	3150	-15.56	20240327	2625	1.33	20240613	3340	-20.36	20230614	2380	11.76	20231116	0.01	N	357430	1000	265 억		221342	N	N	0	N	00	N
85	20240614	130933	57	100.00	KOSPI		리츠	N	N	N	N		N	2665	5	2	0.19	19326050	7250	12.42	2675	2675	2660	3455	1865	2660	2665.66	0.83	0	-1084	2756	2707	2666	2617	2576	2687	2597	266	795	1000	1910	5	1	26580000	708	0.00	0.00	09	0.03	0.00	0.00	3400	20230608	-21.62	2380	20231116	11.97	3150	-15.40	20240327	2625	1.52	20240613	3340	-20.21	20230614	2380	11.97	20231116	0.01	N	357430	1000	265 억		221342	N	N	0	N	00	N
86	20240614	120938	57	100.00	KOSPI		리츠	N	N	N	N		N	2670	10	2	0.38	18926055	7100	12.16	2675	2675	2660	3455	1865	2660	2665.64	0.83	0	-1084	2756	2707	2666	2617	2576	2687	2597	266	795	1000	1910	5	1	26580000	710	0.00	0.00	09	0.03	0.00	0.00	3400	20230608	-21.47	2380	20231116	12.18	3150	-15.24	20240327	2625	1.71	20240613	3340	-20.06	20230614	2380	12.18	20231116	0.01	N	357430	1000	265 억		221342	N	N	0	N	00	N
87	20240614	111050	57	100.00	KOSPI		리츠	N	N	N	N		N	2665	5	2	0.19	16020690	6010	10.29	2675	2675	2660	3455	1865	2660	2665.67	0.83	0	-1012	2756	2707	2666	2617	2576	2687	2597	266	795	1000	1910	5	1	26580000	708	0.00	0.00	09	0.02	0.00	0.00	3400	20230608	-21.62	2380	20231116	11.97	3150	-15.40	20240327	2625	1.52	20240613	3340	-20.21	20230614	2380	11.97	20231116	0.01	N	357430	1000	265 억		221342	N	N	0	N	00	N
88	20240614	101050	57	100.00	KOSPI		리츠	N	N	N	N		N	2665	5	2	0.19	8322415	3121	5.35	2675	2675	2660	3455	1865	2660	2666.59	0.83	0	-716	2756	2707	2666	2617	2576	2687	2597	266	795	1000	1910	5	1	26580000	708	0.00	0.00	09	0.01	0.00	0.00	3400	20230608	-21.62	2380	20231116	11.97	3150	-15.40	20240327	2625	1.52	20240613	3340	-20.21	20230614	2380	11.97	20231116	0.01	N	357430	1000	265 억		221342	N	N	0	N	00	N
89	20240614	091055	57	100.00	KOSPI		리츠	N	N	N	N		N	2665	5	2	0.19	866530	325	0.56	2675	2675	2660	3455	1865	2660	2666.25	0.83	0	-268	2756	2707	2666	2617	2576	2687	2597	266	795	1000	1910	5	1	26580000	708	0.00	0.00	09	0.00	0.00	0.00	3400	20230608	-21.62	2380	20231116	11.97	3150	-15.40	20240327	2625	1.52	20240613	3340	-20.21	20230614	2380	11.97	20231116	0.01	N	357430	1000	265 억		221342	N	N	0	N	00	N
90	20240613	161038	57	100.00	KOSPI		리츠	N	N	N	N		N	2660	-20	5	-0.75	154576845	58380	234.67	2715	2715	2625	3480	1880	2680	2647.77	0.83	0	1498	2726	2702	2691	2667	2656	2697	2662	266	800	1000	1920	5	1	26580000	707	0.00	0.00	09	0.22	0.00	0.00	3405	20230607	-21.88	2380	20231116	11.76	3150	-15.56	20240327	2625	1.33	20240613	3350	-20.60	20230613	2380	11.76	20231116	0.01	N	357430	1000	265 억		219799	N	N	0	N	00	N
91	20240613	151056	57	100.00	KOSPI		리츠	N	N	N	N		N	2650	-30	5	-1.12	151716075	57301	230.34	2715	2715	2625	3480	1880	2680	2647.70	0.83	0	1593	2726	2702	2691	2667	2656	2697	2662	266	800	1000	1920	5	1	26580000	704	0.00	0.00	09	0.22	0.00	0.00	3405	20230607	-22.17	2380	20231116	11.34	3150	-15.87	20240327	2625	0.95	20240613	3350	-20.90	20230613	2380	11.34	20231116	0.01	N	357430	1000	265 억		219799	N	N	0	N	00	N
92	20240613	141045	57	100.00	KOSPI		리츠	N	N	N	N		N	2650	-30	5	-1.12	141141390	53315	214.31	2715	2715	2625	3480	1880	2680	2647.31	0.83	0	1597	2726	2702	2691	2667	2656	2697	2662	266	800	1000	1920	5	1	26580000	704	0.00	0.00	09	0.20	0.00	0.00	3405	20230607	-22.17	2380	20231116	11.34	3150	-15.87	20240327	2625	0.95	20240613	3350	-20.90	20230613	2380	11.34	20231116	0.01	N	357430	1000	265 억		219799	N	N	0	N	00	N
93	20240613	131043	57	100.00	KOSPI		리츠	N	N	N	N		N	2650	-30	5	-1.12	133739880	50524	203.10	2715	2715	2625	3480	1880	2680	2647.06	0.83	0	1597	2726	2702	2691	2667	2656	2697	2662	266	800	1000	1920	5	1	26580000	704	0.00	0.00	09	0.19	0.00	0.00	3405	20230607	-22.17	2380	20231116	11.34	3150	-15.87	20240327	2625	0.95	20240613	3350	-20.90	20230613	2380	11.34	20231116	0.01	N	357430	1000	265 억		219799	N	N	0	N	00	N
94	20240613	121046	57	100.00	KOSPI		리츠	N	N	N	N		N	2645	-35	5	-1.31	106898825	40391	162.36	2715	2715	2625	3480	1880	2680	2646.60	0.83	0	1597	2726	2702	2691	2667	2656	2697	2662	266	800	1000	1920	5	1	26580000	703	0.00	0.00	09	0.15	0.00	0.00	3405	20230607	-22.32	2380	20231116	11.13	3150	-16.03	20240327	2625	0.76	20240613	3350	-21.04	20230613	2380	11.13	20231116	0.01	N	357430	1000	265 억		219799	N	N	0	N	00	N
95	20240613	111040	57	100.00	KOSPI		리츠	N	N	N	N		N	2640	-40	5	-1.49	95198040	35955	144.53	2715	2715	2625	3480	1880	2680	2647.70	0.83	0	1597	2726	2702	2691	2667	2656	2697	2662	266	800	1000	1920	5	1	26580000	702	0.00	0.00	09	0.14	0.00	0.00	3405	20230607	-22.47	2380	20231116	10.92	3150	-16.19	20240327	2625	0.57	20240613	3350	-21.19	20230613	2380	10.92	20231116	0.01	N	357430	1000	265 억		219799	N	N	0	N	00	N
96	20240613	101039	57	100.00	KOSPI		리츠	N	N	N	N		N	2665	-15	5	-0.56	19180290	7177	28.85	2715	2715	2660	3480	1880	2680	2672.47	0.83	0	-53	2726	2702	2691	2667	2656	2697	2662	266	800	1000	1920	5	1	26580000	708	0.00	0.00	09	0.03	0.00	0.00	3405	20230607	-21.73	2380	20231116	11.97	3150	-15.40	20240327	2660	0.19	20240613	3350	-20.45	20230613	2380	11.97	20231116	0.01	N	357430	1000	265 억		219799	N	N	0	N	00	N
97	20240613	091047	57	100.00	KOSPI		리츠	N	N	N	N		N	2690	10	2	0.37	1286395	474	1.91	2715	2715	2690	3480	1880	2680	2713.91	0.83	0	-67	2726	2702	2691	2667	2656	2697	2662	266	800	1000	1920	5	1	26580000	715	0.00	0.00	09	0.00	0.00	0.00	3405	20230607	-21.00	2380	20231116	13.03	3150	-14.60	20240327	2675	0.56	20240610	3350	-19.70	20230613	2380	13.03	20231116	0.01	N	357430	1000	265 억		219799	N	N	0	N	00	N
98	20240612	161029	57	100.00	KOSPI		리츠	N	N	N	N		N	2680	-20	5	-0.74	66798350	24877	65.34	2715	2715	2680	3510	1890	2700	2685.14	0.83	0	-1619	2723	2711	2698	2686	2673	2705	2680	266	810	1000	1940	5	1	26580000	712	0.00	0.00	09	0.09	0.00	0.00	3405	20230607	-21.29	2380	20231116	12.61	3150	-14.92	20240327	2675	0.19	20240610	3375	-20.59	20230612	2380	12.61	20231116	0.00	N	357430	1000	265 억		221418	N	N	0	N	00	N
99	20240612	151042	57	100.00	KOSPI		리츠	N	N	N	N		N	2680	-20	5	-0.74	54094190	20137	52.89	2715	2715	2680	3510	1890	2700	2686.31	0.83	0	-1455	2723	2711	2698	2686	2673	2705	2680	266	810	1000	1940	5	1	26580000	712	0.00	0.00	09	0.08	0.00	0.00	3405	20230607	-21.29	2380	20231116	12.61	3150	-14.92	20240327	2675	0.19	20240610	3375	-20.59	20230612	2380	12.61	20231116	0.00	N	357430	1000	265 억		221418	N	N	0	N	00	N
100	20240612	141033	57	100.00	KOSPI		리츠	N	N	N	N		N	2680	-20	5	-0.74	48598360	18088	47.51	2715	2715	2680	3510	1890	2700	2686.77	0.83	0	-1337	2723	2711	2698	2686	2673	2705	2680	266	810	1000	1940	5	1	26580000	712	0.00	0.00	09	0.07	0.00	0.00	3405	20230607	-21.29	2380	20231116	12.61	3150	-14.92	20240327	2675	0.19	20240610	3375	-20.59	20230612	2380	12.61	20231116	0.00	N	357430	1000	265 억		221418	N	N	0	N	00	N
101	20240612	131035	57	100.00	KOSPI		리츠	N	N	N	N		N	2680	-20	5	-0.74	44744840	16651	43.74	2715	2715	2680	3510	1890	2700	2687.22	0.83	0	-1308	2723	2711	2698	2686	2673	2705	2680	266	810	1000	1940	5	1	26580000	712	0.00	0.00	09	0.06	0.00	0.00	3405	20230607	-21.29	2380	20231116	12.61	3150	-14.92	20240327	2675	0.19	20240610	3375	-20.59	20230612	2380	12.61	20231116	0.00	N	357430	1000	265 억		221418	N	N	0	N	00	N
102	20240612	121035	57	100.00	KOSPI		리츠	N	N	N	N		N	2690	-10	5	-0.37	32702025	12161	31.94	2715	2715	2680	3510	1890	2700	2689.09	0.83	0	-292	2723	2711	2698	2686	2673	2705	2680	266	810	1000	1940	5	1	26580000	715	0.00	0.00	09	0.05	0.00	0.00	3405	20230607	-21.00	2380	20231116	13.03	3150	-14.60	20240327	2675	0.56	20240610	3375	-20.30	20230612	2380	13.03	20231116	0.00	N	357430	1000	265 억		221418	N	N	0	N	00	N
103	20240612	111032	57	100.00	KOSPI		리츠	N	N	N	N		N	2690	-10	5	-0.37	27691170	10296	27.04	2715	2715	2680	3510	1890	2700	2689.51	0.83	0	-292	2723	2711	2698	2686	2673	2705	2680	266	810	1000	1940	5	1	26580000	715	0.00	0.00	09	0.04	0.00	0.00	3405	20230607	-21.00	2380	20231116	13.03	3150	-14.60	20240327	2675	0.56	20240610	3375	-20.30	20230612	2380	13.03	20231116	0.00	N	357430	1000	265 억		221418	N	N	0	N	00	N
104	20240612	101035	57	100.00	KOSPI		리츠	N	N	N	N		N	2690	-10	5	-0.37	7111430	2645	6.95	2715	2715	2680	3510	1890	2700	2688.63	0.83	0	-292	2723	2711	2698	2686	2673	2705	2680	266	810	1000	1940	5	1	26580000	715	0.00	0.00	09	0.01	0.00	0.00	3405	20230607	-21.00	2380	20231116	13.03	3150	-14.60	20240327	2675	0.56	20240610	3375	-20.30	20230612	2380	13.03	20231116	0.00	N	357430	1000	265 억		221418	N	N	0	N	00	N
105	20240612	091038	57	100.00	KOSPI		리츠	N	N	N	N		N	2680	-20	5	-0.74	4389595	1634	4.29	2715	2715	2680	3510	1890	2700	2686.41	0.83	0	-292	2723	2711	2698	2686	2673	2705	2680	266	810	1000	1940	5	1	26580000	712	0.00	0.00	09	0.01	0.00	0.00	3405	20230607	-21.29	2380	20231116	12.61	3150	-14.92	20240327	2675	0.19	20240610	3375	-20.59	20230612	2380	12.61	20231116	0.00	N	357430	1000	265 억		221418	N	N	0	N	00	N
106	20240610	161025	57	100.00	KOSPI		리츠	N	N	N	N		N	2690	-95	5	-3.41	287301805	106373	63.12	2795	2795	2675	3620	1950	2785	2700.89	0.82	0	3934	2901	2842	2791	2732	2681	2817	2707	266	835	1000	2000	5	1	26580000	715	0.00	0.00	09	0.40	0.00	0.00	3405	20230607	-21.00	2380	20231116	13.03	3150	-14.60	20240327	2675	0.56	20240610	3375	-20.30	20230612	2380	13.03	20231116	0.00	N	357430	1000	265 억		218618	N	N	0	N	00	N
107	20240610	151036	57	100.00	KOSPI		리츠	N	N	N	N		N	2685	-100	5	-3.59	284871535	105469	62.58	2795	2795	2675	3620	1950	2785	2701.00	0.82	0	4147	2901	2842	2791	2732	2681	2817	2707	266	835	1000	2000	5	1	26580000	714	0.00	0.00	09	0.40	0.00	0.00	3405	20230607	-21.15	2380	20231116	12.82	3150	-14.76	20240327	2675	0.37	20240610	3375	-20.44	20230612	2380	12.82	20231116	0.00	N	357430	1000	265 억		218618	N	N	0	N	00	N
108	20240610	141030	57	100.00	KOSPI		리츠	N	N	N	N		N	2685	-100	5	-3.59	264781975	97975	58.13	2795	2795	2680	3620	1950	2785	2702.55	0.82	0	4609	2901	2842	2791	2732	2681	2817	2707	266	835	1000	2000	5	1	26580000	714	0.00	0.00	09	0.37	0.00	0.00	3405	20230607	-21.15	2380	20231116	12.82	3150	-14.76	20240327	2680	0.19	20240610	3375	-20.44	20230612	2380	12.82	20231116	0.00	N	357430	1000	265 억		218618	N	N	0	N	00	N
109	20240610	131026	57	100.00	KOSPI		리츠	N	N	N	N		N	2690	-95	5	-3.41	241767445	89420	53.06	2795	2795	2680	3620	1950	2785	2703.73	0.82	0	4680	2901	2842	2791	2732	2681	2817	2707	266	835	1000	2000	5	1	26580000	715	0.00	0.00	09	0.34	0.00	0.00	3405	20230607	-21.00	2380	20231116	13.03	3150	-14.60	20240327	2680	0.37	20240610	3375	-20.30	20230612	2380	13.03	20231116	0.00	N	357430	1000	265 억		218618	N	N	0	N	00	N
110	20240610	121028	57	100.00	KOSPI		리츠	N	N	N	N		N	2695	-90	5	-3.23	225949105	83534	49.57	2795	2795	2680	3620	1950	2785	2704.88	0.82	0	4739	2901	2842	2791	2732	2681	2817	2707	266	835	1000	2000	5	1	26580000	716	0.00	0.00	09	0.31	0.00	0.00	3405	20230607	-20.85	2380	20231116	13.24	3150	-14.44	20240327	2680	0.56	20240610	3375	-20.15	20230612	2380	13.24	20231116	0.00	N	357430	1000	265 억		218618	N	N	0	N	00	N
111	20240610	111032	57	100.00	KOSPI		리츠	N	N	N	N		N	2690	-95	5	-3.41	180139325	66478	39.45	2795	2795	2685	3620	1950	2785	2709.76	0.82	0	4626	2901	2842	2791	2732	2681	2817	2707	266	835	1000	2000	5	1	26580000	715	0.00	0.00	09	0.25	0.00	0.00	3405	20230607	-21.00	2380	20231116	13.03	3150	-14.60	20240327	2685	0.19	20240610	3375	-20.30	20230612	2380	13.03	20231116	0.00	N	357430	1000	265 억		218618	N	N	0	N	00	N
112	20240610	101028	57	100.00	KOSPI		리츠	N	N	N	N		N	2715	-70	5	-2.51	114557480	42154	25.01	2795	2795	2700	3620	1950	2785	2717.59	0.82	0	4146	2901	2842	2791	2732	2681	2817	2707	266	835	1000	2000	5	1	26580000	722	0.00	0.00	09	0.16	0.00	0.00	3405	20230607	-20.26	2380	20231116	14.08	3150	-13.81	20240327	2700	0.56	20240610	3375	-19.56	20230612	2380	14.08	20231116	0.00	N	357430	1000	265 억		218618	N	N	0	N	00	N
113	20240610	091034	57	100.00	KOSPI		리츠	N	N	N	N		N	2745	-40	5	-1.44	9843520	3566	2.12	2795	2795	2745	3620	1950	2785	2760.38	0.82	0	-367	2901	2842	2791	2732	2681	2817	2707	266	835	1000	2000	5	1	26580000	730	0.00	0.00	09	0.01	0.00	0.00	3405	20230607	-19.38	2380	20231116	15.34	3150	-12.86	20240327	2710	1.29	20240408	3375	-18.67	20230612	2380	15.34	20231116	0.00	N	357430	1000	265 억		218618	N	N	0	N	00	N
114	20240607	161102	57	100.00	KOSPI		리츠	N	N	N	N		N	2785	-90	5	-3.13	469670390	168528	511.95	2850	2850	2740	3735	2015	2875	2786.90	0.84	0	-3605	2901	2887	2881	2867	2861	2885	2865	266	860	1000	2070	5	1	26580000	740	0.00	0.00	09	0.63	0.00	0.00	3405	20230607	-18.21	2380	20231116	17.02	3150	-11.59	20240327	2710	2.77	20240408	3405	-18.21	20230607	2380	17.02	20231116	0.00	N	357430	1000	265 억		223426	N	N	0	N	00	N
115	20240607	151111	57	100.00	KOSPI		리츠	N	N	N	N		N	2785	-90	5	-3.13	466902095	167534	508.93	2850	2850	2740	3735	2015	2875	2786.91	0.84	0	-3549	2901	2887	2881	2867	2861	2885	2865	266	860	1000	2070	5	1	26580000	740	0.00	0.00	09	0.63	0.00	0.00	3405	20230607	-18.21	2380	20231116	17.02	3150	-11.59	20240327	2710	2.77	20240408	3405	-18.21	20230607	2380	17.02	20231116	0.00	N	357430	1000	265 억		223426	N	N	0	N	00	N
116	20240607	141103	57	100.00	KOSPI		리츠	N	N	N	N		N	2790	-85	5	-2.96	455633265	163495	496.66	2850	2850	2740	3735	2015	2875	2786.83	0.84	0	-3202	2901	2887	2881	2867	2861	2885	2865	266	860	1000	2070	5	1	26580000	742	0.00	0.00	09	0.62	0.00	0.00	3405	20230607	-18.06	2380	20231116	17.23	3150	-11.43	20240327	2710	2.95	20240408	3405	-18.06	20230607	2380	17.23	20231116	0.00	N	357430	1000	265 억		223426	N	N	0	N	00	N
117	20240607	131101	57	100.00	KOSPI		리츠	N	N	N	N		N	2790	-85	5	-2.96	417984155	149945	455.50	2850	2850	2740	3735	2015	2875	2787.58	0.84	0	-1557	2901	2887	2881	2867	2861	2885	2865	266	860	1000	2070	5	1	26580000	742	0.00	0.00	09	0.56	0.00	0.00	3405	20230607	-18.06	2380	20231116	17.23	3150	-11.43	20240327	2710	2.95	20240408	3405	-18.06	20230607	2380	17.23	20231116	0.00	N	357430	1000	265 억		223426	N	N	0	N	00	N
118	20240607	121105	57	100.00	KOSPI		리츠	N	N	N	N		N	2770	-105	5	-3.65	400344970	143582	436.17	2850	2850	2740	3735	2015	2875	2788.27	0.84	0	-1553	2901	2887	2881	2867	2861	2885	2865	266	860	1000	2070	5	1	26580000	736	0.00	0.00	09	0.54	0.00	0.00	3405	20230607	-18.65	2380	20231116	16.39	3150	-12.06	20240327	2710	2.21	20240408	3405	-18.65	20230607	2380	16.39	20231116	0.00	N	357430	1000	265 억		223426	N	N	0	N	00	N
119	20240607	111045	57	100.00	KOSPI		리츠	N	N	N	N		N	2750	-125	5	-4.35	376876970	135062	410.29	2850	2850	2745	3735	2015	2875	2790.40	0.84	0	-2305	2901	2887	2881	2867	2861	2885	2865	266	860	1000	2070	5	1	26580000	731	0.00	0.00	09	0.51	0.00	0.00	3405	20230607	-19.24	2380	20231116	15.55	3150	-12.70	20240327	2710	1.48	20240408	3405	-19.24	20230607	2380	15.55	20231116	0.00	N	357430	1000	265 억		223426	N	N	0	N	00	N
120	20240607	101105	57	100.00	KOSPI		리츠	N	N	N	N		N	2775	-100	5	-3.48	270615515	96546	293.28	2850	2850	2770	3735	2015	2875	2802.97	0.84	0	170	2901	2887	2881	2867	2861	2885	2865	266	860	1000	2070	5	1	26580000	738	0.00	0.00	09	0.36	0.00	0.00	3405	20230607	-18.50	2380	20231116	16.60	3150	-11.90	20240327	2710	2.40	20240408	3405	-18.50	20230607	2380	16.60	20231116	0.00	N	357430	1000	265 억		223426	N	N	0	N	00	N
121	20240607	091103	57	100.00	KOSPI		리츠	N	N	N	N		N	2810	-65	5	-2.26	66155090	23363	70.97	2850	2850	2800	3735	2015	2875	2831.62	0.84	0	-1207	2901	2887	2881	2867	2861	2885	2865	266	860	1000	2070	5	1	26580000	747	0.00	0.00	09	0.09	0.00	0.00	3405	20230607	-17.47	2380	20231116	18.07	3150	-10.79	20240327	2710	3.69	20240408	3405	-17.47	20230607	2380	18.07	20231116	0.00	N	357430	1000	265 억		223426	N	N	0	N	00	N
122	20240605	161100	57	100.00	KOSPI		리츠	N	N	N	N		N	2875	-20	5	-0.69	94160415	32687	126.54	2895	2895	2875	3760	2030	2895	2880.67	0.86	0	-790	2925	2910	2900	2885	2875	2905	2880	266	865	1000	2080	5	1	26580000	764	0.00	0.00	09	0.12	0.00	0.00	3405	20230607	-15.57	2380	20231116	20.80	3150	-8.73	20240327	2710	6.09	20240408	3405	-15.57	20230607	2380	20.80	20231116	0.00	N	357430	1000	265 억		227506	N	N	0	N	00	N
123	20240605	151058	57	100.00	KOSPI		리츠	N	N	N	N		N	2875	-20	5	-0.69	91213505	31662	122.57	2895	2895	2875	3760	2030	2895	2880.85	0.86	0	-769	2925	2910	2900	2885	2875	2905	2880	266	865	1000	2080	5	1	26580000	764	0.00	0.00	09	0.12	0.00	0.00	3405	20230607	-15.57	2380	20231116	20.80	3150	-8.73	20240327	2710	6.09	20240408	3405	-15.57	20230607	2380	20.80	20231116	0.00	N	357430	1000	265 억		227506	N	N	0	N	00	N
124	20240605	141058	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	-10	5	-0.35	42883570	14867	57.55	2895	2895	2875	3760	2030	2895	2884.48	0.86	0	-739	2925	2910	2900	2885	2875	2905	2880	266	865	1000	2080	5	1	26580000	767	0.00	0.00	09	0.06	0.00	0.00	3405	20230607	-15.27	2380	20231116	21.22	3150	-8.41	20240327	2710	6.46	20240408	3405	-15.27	20230607	2380	21.22	20231116	0.00	N	357430	1000	265 억		227506	N	N	0	N	00	N
125	20240605	131058	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	-10	5	-0.35	32906190	11409	44.17	2895	2895	2875	3760	2030	2895	2884.23	0.86	0	-723	2925	2910	2900	2885	2875	2905	2880	266	865	1000	2080	5	1	26580000	767	0.00	0.00	09	0.04	0.00	0.00	3405	20230607	-15.27	2380	20231116	21.22	3150	-8.41	20240327	2710	6.46	20240408	3405	-15.27	20230607	2380	21.22	20231116	0.00	N	357430	1000	265 억		227506	N	N	0	N	00	N
126	20240605	121055	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	-15	5	-0.52	27580505	9562	37.02	2895	2895	2875	3760	2030	2895	2884.39	0.86	0	-715	2925	2910	2900	2885	2875	2905	2880	266	865	1000	2080	5	1	26580000	766	0.00	0.00	09	0.04	0.00	0.00	3405	20230607	-15.42	2380	20231116	21.01	3150	-8.57	20240327	2710	6.27	20240408	3405	-15.42	20230607	2380	21.01	20231116	0.00	N	357430	1000	265 억		227506	N	N	0	N	00	N
127	20240605	111057	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	-15	5	-0.52	24110570	8357	32.35	2895	2895	2875	3760	2030	2895	2885.07	0.86	0	-700	2925	2910	2900	2885	2875	2905	2880	266	865	1000	2080	5	1	26580000	766	0.00	0.00	09	0.03	0.00	0.00	3405	20230607	-15.42	2380	20231116	21.01	3150	-8.57	20240327	2710	6.27	20240408	3405	-15.42	20230607	2380	21.01	20231116	0.00	N	357430	1000	265 억		227506	N	N	0	N	00	N
128	20240605	101053	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	-15	5	-0.52	12098340	4191	16.22	2895	2895	2880	3760	2030	2895	2886.74	0.86	0	-489	2925	2910	2900	2885	2875	2905	2880	266	865	1000	2080	5	1	26580000	766	0.00	0.00	09	0.02	0.00	0.00	3405	20230607	-15.42	2380	20231116	21.01	3150	-8.57	20240327	2710	6.27	20240408	3405	-15.42	20230607	2380	21.01	20231116	0.00	N	357430	1000	265 억		227506	N	N	0	N	00	N
129	20240605	091053	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	-5	5	-0.17	621845	215	0.83	2895	2895	2890	3760	2030	2895	2892.30	0.86	0	-114	2925	2910	2900	2885	2875	2905	2880	266	865	1000	2080	5	1	26580000	768	0.00	0.00	09	0.00	0.00	0.00	3405	20230607	-15.12	2380	20231116	21.43	3150	-8.25	20240327	2710	6.64	20240408	3405	-15.12	20230607	2380	21.43	20231116	0.00	N	357430	1000	265 억		227506	N	N	0	N	00	N
130	20240604	161045	57	100.00	KOSPI		리츠	N	N	N	N		N	2895	-15	5	-0.52	74940640	25830	450.71	2915	2915	2890	3780	2040	2910	2901.30	0.86	0	-743	2933	2921	2908	2896	2883	2915	2890	266	870	1000	2090	5	1	26580000	769	0.00	0.00	09	0.10	0.00	0.00	3405	20230607	-14.98	2380	20231116	21.64	3150	-8.10	20240327	2710	6.83	20240408	3405	-14.98	20230607	2380	21.64	20231116	0.00	N	357430	1000	265 억		229218	N	N	0	N	00	N
131	20240604	151046	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	-20	5	-0.69	72319995	24924	434.90	2915	2915	2890	3780	2040	2910	2901.62	0.86	0	-729	2933	2921	2908	2896	2883	2915	2890	266	870	1000	2090	5	1	26580000	768	0.00	0.00	09	0.09	0.00	0.00	3405	20230607	-15.12	2380	20231116	21.43	3150	-8.25	20240327	2710	6.64	20240408	3405	-15.12	20230607	2380	21.43	20231116	0.00	N	357430	1000	265 억		229218	N	N	0	N	00	N
132	20240604	141048	57	100.00	KOSPI		리츠	N	N	N	N		N	2900	-10	5	-0.34	41571550	14306	249.62	2915	2915	2900	3780	2040	2910	2905.88	0.86	0	-707	2933	2921	2908	2896	2883	2915	2890	266	870	1000	2090	5	1	26580000	771	0.00	0.00	09	0.05	0.00	0.00	3405	20230607	-14.83	2380	20231116	21.85	3150	-7.94	20240327	2710	7.01	20240408	3405	-14.83	20230607	2380	21.85	20231116	0.00	N	357430	1000	265 억		229218	N	N	0	N	00	N
133	20240604	131045	57	100.00	KOSPI		리츠	N	N	N	N		N	2905	-5	5	-0.17	27480465	9454	164.96	2915	2915	2900	3780	2040	2910	2906.76	0.86	0	-705	2933	2921	2908	2896	2883	2915	2890	266	870	1000	2090	5	1	26580000	772	0.00	0.00	09	0.04	0.00	0.00	3405	20230607	-14.68	2380	20231116	22.06	3150	-7.78	20240327	2710	7.20	20240408	3405	-14.68	20230607	2380	22.06	20231116	0.00	N	357430	1000	265 억		229218	N	N	0	N	00	N
134	20240604	121043	57	100.00	KOSPI		리츠	N	N	N	N		N	2905	-5	5	-0.17	20947000	7205	125.72	2915	2915	2900	3780	2040	2910	2907.29	0.86	0	-705	2933	2921	2908	2896	2883	2915	2890	266	870	1000	2090	5	1	26580000	772	0.00	0.00	09	0.03	0.00	0.00	3405	20230607	-14.68	2380	20231116	22.06	3150	-7.78	20240327	2710	7.20	20240408	3405	-14.68	20230607	2380	22.06	20231116	0.00	N	357430	1000	265 억		229218	N	N	0	N	00	N
135	20240604	111040	57	100.00	KOSPI		리츠	N	N	N	N		N	2910	0	3	0.00	16742095	5758	100.47	2915	2915	2900	3780	2040	2910	2907.62	0.86	0	-705	2933	2921	2908	2896	2883	2915	2890	266	870	1000	2090	5	1	26580000	773	0.00	0.00	09	0.02	0.00	0.00	3405	20230607	-14.54	2380	20231116	22.27	3150	-7.62	20240327	2710	7.38	20240408	3405	-14.54	20230607	2380	22.27	20231116	0.00	N	357430	1000	265 억		229218	N	N	0	N	00	N
136	20240604	101043	57	100.00	KOSPI		리츠	N	N	N	N		N	2910	0	3	0.00	14247040	4900	85.50	2915	2915	2900	3780	2040	2910	2907.56	0.86	0	-705	2933	2921	2908	2896	2883	2915	2890	266	870	1000	2090	5	1	26580000	773	0.00	0.00	09	0.02	0.00	0.00	3405	20230607	-14.54	2380	20231116	22.27	3150	-7.62	20240327	2710	7.38	20240408	3405	-14.54	20230607	2380	22.27	20231116	0.00	N	357430	1000	265 억		229218	N	N	0	N	00	N
137	20240604	091042	57	100.00	KOSPI		리츠	N	N	N	N		N	2905	-5	5	-0.17	163060	56	0.98	2915	2915	2905	3780	2040	2910	2911.79	0.86	0	-28	2933	2921	2908	2896	2883	2915	2890	266	870	1000	2090	5	1	26580000	772	0.00	0.00	09	0.00	0.00	0.00	3405	20230607	-14.68	2380	20231116	22.06	3150	-7.78	20240327	2710	7.20	20240408	3405	-14.68	20230607	2380	22.06	20231116	0.00	N	357430	1000	265 억		229218	N	N	0	N	00	N
138	20240603	161030	57	100.00	KOSPI		리츠	N	N	N	N		N	2910	15	2	0.52	16631635	5731	37.51	2920	2920	2895	3760	2030	2895	2902.05	0.86	0	-228	2935	2915	2895	2875	2855	2905	2865	266	865	1000	2080	5	1	26580000	773	0.00	0.00	09	0.02	0.00	0.00	3405	20230607	-14.54	2380	20231116	22.27	3150	-7.62	20240327	2710	7.38	20240408	3405	-14.54	20230607	2380	22.27	20231116	0.00	N	357430	1000	265 억		229406	N	N	0	N	00	N
139	20240603	151030	57	100.00	KOSPI		리츠	N	N	N	N		N	2905	10	2	0.35	16058415	5534	36.22	2920	2920	2895	3760	2030	2895	2901.77	0.86	0	-218	2935	2915	2895	2875	2855	2905	2865	266	865	1000	2080	5	1	26580000	772	0.00	0.00	09	0.02	0.00	0.00	3405	20230607	-14.68	2380	20231116	22.06	3150	-7.78	20240327	2710	7.20	20240408	3405	-14.68	20230607	2380	22.06	20231116	0.00	N	357430	1000	265 억		229406	N	N	0	N	00	N
140	20240603	141031	57	100.00	KOSPI		리츠	N	N	N	N		N	2905	10	2	0.35	14009195	4829	31.60	2920	2920	2895	3760	2030	2895	2901.06	0.86	0	-188	2935	2915	2895	2875	2855	2905	2865	266	865	1000	2080	5	1	26580000	772	0.00	0.00	09	0.02	0.00	0.00	3405	20230607	-14.68	2380	20231116	22.06	3150	-7.78	20240327	2710	7.20	20240408	3405	-14.68	20230607	2380	22.06	20231116	0.00	N	357430	1000	265 억		229406	N	N	0	N	00	N
141	20240603	131031	57	100.00	KOSPI		리츠	N	N	N	N		N	2905	10	2	0.35	9584515	3304	21.62	2920	2920	2895	3760	2030	2895	2900.88	0.86	0	-188	2935	2915	2895	2875	2855	2905	2865	266	865	1000	2080	5	1	26580000	772	0.00	0.00	09	0.01	0.00	0.00	3405	20230607	-14.68	2380	20231116	22.06	3150	-7.78	20240327	2710	7.20	20240408	3405	-14.68	20230607	2380	22.06	20231116	0.00	N	357430	1000	265 억		229406	N	N	0	N	00	N
142	20240603	121030	57	100.00	KOSPI		리츠	N	N	N	N		N	2900	5	2	0.17	9076140	3129	20.48	2920	2920	2895	3760	2030	2895	2900.65	0.86	0	-188	2935	2915	2895	2875	2855	2905	2865	266	865	1000	2080	5	1	26580000	771	0.00	0.00	09	0.01	0.00	0.00	3405	20230607	-14.83	2380	20231116	21.85	3150	-7.94	20240327	2710	7.01	20240408	3405	-14.83	20230607	2380	21.85	20231116	0.00	N	357430	1000	265 억		229406	N	N	0	N	00	N
143	20240603	111025	57	100.00	KOSPI		리츠	N	N	N	N		N	2905	10	2	0.35	7518280	2592	16.96	2920	2920	2895	3760	2030	2895	2900.57	0.86	0	-188	2935	2915	2895	2875	2855	2905	2865	266	865	1000	2080	5	1	26580000	772	0.00	0.00	09	0.01	0.00	0.00	3405	20230607	-14.68	2380	20231116	22.06	3150	-7.78	20240327	2710	7.20	20240408	3405	-14.68	20230607	2380	22.06	20231116	0.00	N	357430	1000	265 억		229406	N	N	0	N	00	N
144	20240603	101019	57	100.00	KOSPI		리츠	N	N	N	N		N	2900	5	2	0.17	5083455	1751	11.46	2920	2920	2895	3760	2030	2895	2903.17	0.86	0	-187	2935	2915	2895	2875	2855	2905	2865	266	865	1000	2080	5	1	26580000	771	0.00	0.00	09	0.01	0.00	0.00	3405	20230607	-14.83	2380	20231116	21.85	3150	-7.94	20240327	2710	7.01	20240408	3405	-14.83	20230607	2380	21.85	20231116	0.00	N	357430	1000	265 억		229406	N	N	0	N	00	N
145	20240603	091019	57	100.00	KOSPI		리츠	N	N	N	N		N	2910	15	2	0.52	335470	115	0.75	2920	2920	2900	3760	2030	2895	2917.13	0.86	0	-31	2935	2915	2895	2875	2855	2905	2865	266	865	1000	2080	5	1	26580000	773	0.00	0.00	09	0.00	0.00	0.00	3405	20230607	-14.54	2380	20231116	22.27	3150	-7.62	20240327	2710	7.38	20240408	3405	-14.54	20230607	2380	22.27	20231116	0.00	N	357430	1000	265 억		229406	N	N	0	N	00	N