KissMeData/330590/price/prices-20240701.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	20240731	161203	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3800	70	2	1.88	3628070920	946956	170.78	3730	3865	3730	4845	2615	3730	3831.30	8.49	0	74808	3820	3775	3705	3660	3590	3797	3682	1215	1115	500	2760	5	1	242968884	9233	0.00	0.00	12	0.39	0.00	0.00	3865	20240731	-1.68	2805	20231023	35.47	3865	-1.68	20240731	2985	27.30	20240122	3865	-1.68	20240731	2805	35.47	20231023	0.00	N	330590	500	1214 억		20624611	N	N	570	N	00	N
3	20240731	151221	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3850	120	2	3.22	3332849785	869627	156.84	3730	3865	3730	4845	2615	3730	3832.50	8.49	0	114258	3820	3775	3705	3660	3590	3797	3682	1215	1115	500	2760	5	1	242968884	9354	0.00	0.00	12	0.36	0.00	0.00	3865	20240731	-0.39	2805	20231023	37.25	3865	-0.39	20240731	2985	28.98	20240122	3865	-0.39	20240731	2805	37.25	20231023	0.00	N	330590	500	1214 억		20624611	N	N	1550	N	00	N
4	20240731	141220	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3865	135	2	3.62	2799748860	731304	131.89	3730	3865	3730	4845	2615	3730	3828.43	8.49	0	137673	3820	3775	3705	3660	3590	3797	3682	1215	1115	500	2760	5	1	242968884	9391	0.00	0.00	12	0.30	0.00	0.00	3865	20240731	0.00	2805	20231023	37.79	3865	0.00	20240731	2985	29.48	20240122	3865	0.00	20240731	2805	37.79	20231023	0.00	N	330590	500	1214 억		20624611	N	N	1550	N	00	N
5	20240731	131216	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3840	110	2	2.95	2353237915	615428	110.99	3730	3865	3730	4845	2615	3730	3823.74	8.49	0	131938	3820	3775	3705	3660	3590	3797	3682	1215	1115	500	2760	5	1	242968884	9330	0.00	0.00	12	0.25	0.00	0.00	3865	20240731	-0.65	2805	20231023	36.90	3865	-0.65	20240731	2985	28.64	20240122	3865	-0.65	20240731	2805	36.90	20231023	0.00	N	330590	500	1214 억		20624611	N	N	1550	N	00	N
6	20240731	121214	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3835	105	2	2.82	2126793305	556374	100.34	3730	3865	3730	4845	2615	3730	3822.60	8.49	0	128156	3820	3775	3705	3660	3590	3797	3682	1215	1115	500	2760	5	1	242968884	9318	0.00	0.00	12	0.23	0.00	0.00	3865	20240731	-0.78	2805	20231023	36.72	3865	-0.78	20240731	2985	28.48	20240122	3865	-0.78	20240731	2805	36.72	20231023	0.00	N	330590	500	1214 억		20624611	N	N	1550	N	00	N
7	20240731	111218	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3845	115	2	3.08	1718836100	450141	81.18	3730	3865	3730	4845	2615	3730	3818.44	8.49	0	105758	3820	3775	3705	3660	3590	3797	3682	1215	1115	500	2760	5	1	242968884	9342	0.00	0.00	12	0.19	0.00	0.00	3865	20240731	-0.52	2805	20231023	37.08	3865	-0.52	20240731	2985	28.81	20240122	3865	-0.52	20240731	2805	37.08	20231023	0.00	N	330590	500	1214 억		20624611	N	N	1550	N	00	N
8	20240731	101213	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3820	90	2	2.41	762501645	201091	36.27	3730	3830	3730	4845	2615	3730	3791.82	8.49	0	48161	3820	3775	3705	3660	3590	3797	3682	1215	1115	500	2760	5	1	242968884	9281	0.00	0.00	12	0.08	0.00	0.00	3830	20240731	-0.26	2805	20231023	36.19	3830	-0.26	20240731	2985	27.97	20240122	3830	-0.26	20240731	2805	36.19	20231023	0.00	N	330590	500	1214 억		20624611	N	N	1550	N	00	N
9	20240731	091212	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3800	70	2	1.88	155338685	41152	7.42	3730	3800	3730	4845	2615	3730	3774.75	8.49	0	6857	3820	3775	3705	3660	3590	3797	3682	1215	1115	500	2760	5	1	242968884	9233	0.00	0.00	12	0.02	0.00	0.00	3800	20240731	0.00	2805	20231023	35.47	3800	0.00	20240731	2985	27.30	20240122	3800	0.00	20240731	2805	35.47	20231023	0.00	N	330590	500	1214 억		20624611	N	N	1550	N	00	N
10	20240730	161143	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3730	60	2	1.63	2050441415	553758	160.07	3670	3750	3635	4770	2570	3670	3702.77	8.50	0	-76004	3730	3700	3640	3610	3550	3715	3625	1215	1100	500	2710	5	1	242968884	9063	0.00	0.00	12	0.23	0.00	0.00	3750	20240730	-0.53	2805	20231023	32.98	3750	-0.53	20240730	2985	24.96	20240122	3750	-0.53	20240730	2805	32.98	20231023	0.00	N	330590	500	1214 억		20663242	N	N	1550	N	00	N
11	20240730	151208	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3745	75	2	2.04	1941496550	524628	151.65	3670	3745	3635	4770	2570	3670	3700.71	8.50	0	-67280	3730	3700	3640	3610	3550	3715	3625	1215	1100	500	2710	5	1	242968884	9099	0.00	0.00	12	0.22	0.00	0.00	3745	20240730	0.00	2805	20231023	33.51	3745	0.00	20240730	2985	25.46	20240122	3745	0.00	20240730	2805	33.51	20231023	0.00	N	330590	500	1214 억		20663242	N	N	1484	N	00	N
12	20240730	141151	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3725	55	2	1.50	1526525155	413511	119.53	3670	3725	3635	4770	2570	3670	3691.62	8.50	0	-50629	3730	3700	3640	3610	3550	3715	3625	1215	1100	500	2710	5	1	242968884	9051	0.00	0.00	12	0.17	0.00	0.00	3725	20240730	0.00	2805	20231023	32.80	3725	0.00	20240730	2985	24.79	20240122	3725	0.00	20240730	2805	32.80	20231023	0.00	N	330590	500	1214 억		20663242	N	N	1484	N	00	N
13	20240730	131158	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3700	30	2	0.82	1251429125	339443	98.12	3670	3715	3635	4770	2570	3670	3686.71	8.50	0	-32813	3730	3700	3640	3610	3550	3715	3625	1215	1100	500	2710	5	1	242968884	8990	0.00	0.00	12	0.14	0.00	0.00	3715	20240730	-0.40	2805	20231023	31.91	3715	-0.40	20240730	2985	23.95	20240122	3715	-0.40	20240730	2805	31.91	20231023	0.00	N	330590	500	1214 억		20663242	N	N	1484	N	00	N
14	20240730	121150	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3700	30	2	0.82	866809530	235335	68.02	3670	3715	3635	4770	2570	3670	3683.30	8.50	0	-18686	3730	3700	3640	3610	3550	3715	3625	1215	1100	500	2710	5	1	242968884	8990	0.00	0.00	12	0.10	0.00	0.00	3715	20240730	-0.40	2805	20231023	31.91	3715	-0.40	20240730	2985	23.95	20240122	3715	-0.40	20240730	2805	31.91	20231023	0.00	N	330590	500	1214 억		20663242	N	N	1484	N	00	N
15	20240730	111158	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3710	40	2	1.09	573871405	156295	45.18	3670	3715	3635	4770	2570	3670	3671.72	8.50	0	-6132	3730	3700	3640	3610	3550	3715	3625	1215	1100	500	2710	5	1	242968884	9014	0.00	0.00	12	0.06	0.00	0.00	3715	20240730	-0.13	2805	20231023	32.26	3715	-0.13	20240730	2985	24.29	20240122	3715	-0.13	20240730	2805	32.26	20231023	0.00	N	330590	500	1214 억		20663242	N	N	1484	N	00	N
16	20240730	101207	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3650	-20	5	-0.54	264331695	72366	20.92	3670	3670	3635	4770	2570	3670	3652.71	8.50	0	2955	3730	3700	3640	3610	3550	3715	3625	1215	1100	500	2710	5	1	242968884	8868	0.00	0.00	12	0.03	0.00	0.00	3670	20240729	-0.54	2805	20231023	30.12	3670	0.00	20240729	2985	22.28	20240122	3670	-0.54	20240729	2805	30.12	20231023	0.00	N	330590	500	1214 억		20663242	N	N	1484	N	00	N
17	20240730	091209	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3665	-5	5	-0.14	70350010	19214	5.55	3670	3670	3640	4770	2570	3670	3661.39	8.50	0	3310	3730	3700	3640	3610	3550	3715	3625	1215	1100	500	2710	5	1	242968884	8905	0.00	0.00	12	0.01	0.00	0.00	3670	20240729	-0.14	2805	20231023	30.66	3670	0.00	20240729	2985	22.78	20240122	3670	-0.14	20240729	2805	30.66	20231023	0.00	N	330590	500	1214 억		20663242	N	N	1484	N	00	N
18	20240729	161143	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3670	75	2	2.09	1251523380	344437	133.69	3595	3670	3580	4670	2520	3595	3633.53	8.47	0	9014	3651	3622	3591	3562	3531	3637	3577	1215	1075	500	2660	5	1	242968884	8917	0.00	0.00	12	0.14	0.00	0.00	3675	20230721	-0.14	2805	20231023	30.84	3670	0.00	20240729	2985	22.95	20240122	3670	0.00	20240729	2805	30.84	20231023	0.01	N	330590	500	1214 억		20574849	N	N	1484	N	00	N
19	20240729	151159	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3660	65	2	1.81	1147662375	316118	122.70	3595	3660	3580	4670	2520	3595	3630.49	8.47	0	11525	3651	3622	3591	3562	3531	3637	3577	1215	1075	500	2660	5	1	242968884	8893	0.00	0.00	12	0.13	0.00	0.00	3675	20230721	-0.41	2805	20231023	30.48	3660	0.00	20240729	2985	22.61	20240122	3660	0.00	20240729	2805	30.48	20231023	0.01	N	330590	500	1214 억		20574849	N	N	0	N	00	N
20	20240729	141207	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3645	50	2	1.39	933387300	257481	99.94	3595	3650	3580	4670	2520	3595	3625.07	8.47	0	16564	3651	3622	3591	3562	3531	3637	3577	1215	1075	500	2660	5	1	242968884	8856	0.00	0.00	12	0.11	0.00	0.00	3675	20230721	-0.82	2805	20231023	29.95	3650	-0.14	20240729	2985	22.11	20240122	3650	-0.14	20240729	2805	29.95	20231023	0.01	N	330590	500	1214 억		20574849	N	N	0	N	00	N
21	20240729	131203	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3630	35	2	0.97	701868635	193924	75.27	3595	3640	3580	4670	2520	3595	3619.30	8.47	0	14519	3651	3622	3591	3562	3531	3637	3577	1215	1075	500	2660	5	1	242968884	8820	0.00	0.00	12	0.08	0.00	0.00	3675	20230721	-1.22	2805	20231023	29.41	3640	-0.27	20240729	2985	21.61	20240122	3640	-0.27	20240729	2805	29.41	20231023	0.01	N	330590	500	1214 억		20574849	N	N	0	N	00	N
22	20240729	121204	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3630	35	2	0.97	544979650	150735	58.51	3595	3635	3580	4670	2520	3595	3615.48	8.47	0	10580	3651	3622	3591	3562	3531	3637	3577	1215	1075	500	2660	5	1	242968884	8820	0.00	0.00	12	0.06	0.00	0.00	3675	20230721	-1.22	2805	20231023	29.41	3635	-0.14	20240729	2985	21.61	20240122	3635	-0.14	20240729	2805	29.41	20231023	0.01	N	330590	500	1214 억		20574849	N	N	0	N	00	N
23	20240729	111151	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3625	30	2	0.83	463660435	128342	49.82	3595	3635	3580	4670	2520	3595	3612.69	8.47	0	12066	3651	3622	3591	3562	3531	3637	3577	1215	1075	500	2660	5	1	242968884	8808	0.00	0.00	12	0.05	0.00	0.00	3675	20230721	-1.36	2805	20231023	29.23	3635	-0.28	20240729	2985	21.44	20240122	3635	-0.28	20240729	2805	29.23	20231023	0.01	N	330590	500	1214 억		20574849	N	N	0	N	00	N
24	20240729	101149	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3625	30	2	0.83	310170330	85982	33.37	3595	3635	3580	4670	2520	3595	3607.39	8.47	0	3830	3651	3622	3591	3562	3531	3637	3577	1215	1075	500	2660	5	1	242968884	8808	0.00	0.00	12	0.04	0.00	0.00	3675	20230721	-1.36	2805	20231023	29.23	3635	-0.28	20240729	2985	21.44	20240122	3635	-0.28	20240729	2805	29.23	20231023	0.01	N	330590	500	1214 억		20574849	N	N	0	N	00	N
25	20240729	091147	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3585	-10	5	-0.28	75203040	20945	8.13	3595	3605	3580	4670	2520	3595	3590.50	8.47	0	352	3651	3622	3591	3562	3531	3637	3577	1215	1075	500	2660	5	1	242968884	8710	0.00	0.00	12	0.01	0.00	0.00	3675	20230721	-2.45	2805	20231023	27.81	3620	-0.97	20240726	2985	20.10	20240122	3620	-0.97	20240726	2805	27.81	20231023	0.01	N	330590	500	1214 억		20574849	N	N	0	N	00	N
26	20240726	161129	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3595	0	3	0.00	923077545	257422	95.91	3575	3620	3560	4670	2520	3595	3585.85	8.46	0	-20785	3658	3626	3568	3536	3478	3642	3552	1215	1075	500	2660	5	1	242968884	8735	0.00	0.00	12	0.11	0.00	0.00	3675	20230721	-2.18	2805	20231023	28.16	3620	-0.69	20240726	2985	20.44	20240122	3620	-0.69	20230726	2805	28.16	20231023	0.00	N	330590	500	1214 억		20552695	N	N	610	N	00	N
27	20240726	151142	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3600	5	2	0.14	841667615	234788	87.48	3575	3620	3560	4670	2520	3595	3584.80	8.46	0	-16488	3658	3626	3568	3536	3478	3642	3552	1215	1075	500	2660	5	1	242968884	8747	0.00	0.00	12	0.10	0.00	0.00	3675	20230721	-2.04	2805	20231023	28.34	3620	-0.55	20240726	2985	20.60	20240122	3620	-0.55	20230726	2805	28.34	20231023	0.00	N	330590	500	1214 억		20552695	N	N	610	N	00	N
28	20240726	141141	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3590	-5	5	-0.14	622989900	173969	64.82	3575	3620	3560	4670	2520	3595	3581.04	8.46	0	-23182	3658	3626	3568	3536	3478	3642	3552	1215	1075	500	2660	5	1	242968884	8723	0.00	0.00	12	0.07	0.00	0.00	3675	20230721	-2.31	2805	20231023	27.99	3620	-0.83	20240726	2985	20.27	20240122	3620	-0.83	20230726	2805	27.99	20231023	0.00	N	330590	500	1214 억		20552695	N	N	610	N	00	N
29	20240726	131142	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3565	-30	5	-0.83	438508965	122414	45.61	3575	3620	3565	4670	2520	3595	3582.18	8.46	0	-35749	3658	3626	3568	3536	3478	3642	3552	1215	1075	500	2660	5	1	242968884	8662	0.00	0.00	12	0.05	0.00	0.00	3675	20230721	-2.99	2805	20231023	27.09	3620	-1.52	20240726	2985	19.43	20240122	3620	-1.52	20230726	2805	27.09	20231023	0.00	N	330590	500	1214 억		20552695	N	N	610	N	00	N
30	20240726	121148	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3575	-20	5	-0.56	330173820	92093	34.31	3575	3620	3575	4670	2520	3595	3585.22	8.46	0	-23520	3658	3626	3568	3536	3478	3642	3552	1215	1075	500	2660	5	1	242968884	8686	0.00	0.00	12	0.04	0.00	0.00	3675	20230721	-2.72	2805	20231023	27.45	3620	-1.24	20240726	2985	19.77	20240122	3620	-1.24	20230726	2805	27.45	20231023	0.00	N	330590	500	1214 억		20552695	N	N	610	N	00	N
31	20240726	111147	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3580	-15	5	-0.42	220839610	61559	22.94	3575	3620	3575	4670	2520	3595	3587.45	8.46	0	-12190	3658	3626	3568	3536	3478	3642	3552	1215	1075	500	2660	5	1	242968884	8698	0.00	0.00	12	0.03	0.00	0.00	3675	20230721	-2.59	2805	20231023	27.63	3620	-1.10	20240726	2985	19.93	20240122	3620	-1.10	20230726	2805	27.63	20231023	0.00	N	330590	500	1214 억		20552695	N	N	610	N	00	N
32	20240726	101140	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3585	-10	5	-0.28	147271745	41023	15.28	3575	3620	3575	4670	2520	3595	3589.98	8.46	0	-7957	3658	3626	3568	3536	3478	3642	3552	1215	1075	500	2660	5	1	242968884	8710	0.00	0.00	12	0.02	0.00	0.00	3675	20230721	-2.45	2805	20231023	27.81	3620	-0.97	20240726	2985	20.10	20240122	3620	-0.97	20230726	2805	27.81	20231023	0.00	N	330590	500	1214 억		20552695	N	N	610	N	00	N
33	20240726	091139	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3620	25	2	0.70	28549335	7930	2.95	3575	3620	3575	4670	2520	3595	3600.17	8.46	0	-3317	3658	3626	3568	3536	3478	3642	3552	1215	1075	500	2660	5	1	242968884	8795	0.00	0.00	12	0.00	0.00	0.00	3675	20230721	-1.50	2805	20231023	29.06	3620	0.00	20240726	2985	21.27	20240122	3620	0.00	20230726	2805	29.06	20231023	0.00	N	330590	500	1214 억		20552695	N	N	610	N	00	N
34	20240725	161137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3595	20	2	0.56	951052120	266863	57.15	3550	3600	3510	4645	2505	3575	3563.82	8.47	0	-54554	3655	3615	3575	3535	3495	3595	3515	1215	1070	500	2640	5	1	242968884	8735	0.00	0.00	12	0.11	0.00	0.00	3675	20230721	-2.18	2805	20231023	28.16	3615	-0.55	20240724	2985	20.44	20240122	3645	-1.37	20230725	2805	28.16	20231023	0.00	N	330590	500	1214 억		20579208	N	N	610	N	00	N
35	20240725	151150	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3590	15	2	0.42	890906945	250105	53.56	3550	3600	3510	4645	2505	3575	3562.13	8.47	0	-54406	3655	3615	3575	3535	3495	3595	3515	1215	1070	500	2640	5	1	242968884	8723	0.00	0.00	12	0.10	0.00	0.00	3675	20230721	-2.31	2805	20231023	27.99	3615	-0.69	20240724	2985	20.27	20240122	3645	-1.51	20230725	2805	27.99	20231023	0.00	N	330590	500	1214 억		20579208	N	N	1545	N	00	N
36	20240725	141146	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3585	10	2	0.28	670022145	188505	40.37	3550	3600	3510	4645	2505	3575	3554.40	8.47	0	-34664	3655	3615	3575	3535	3495	3595	3515	1215	1070	500	2640	5	1	242968884	8710	0.00	0.00	12	0.08	0.00	0.00	3675	20230721	-2.45	2805	20231023	27.81	3615	-0.83	20240724	2985	20.10	20240122	3645	-1.65	20230725	2805	27.81	20231023	0.00	N	330590	500	1214 억		20579208	N	N	1545	N	00	N
37	20240725	131139	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3565	-10	5	-0.28	495546590	139766	29.93	3550	3600	3510	4645	2505	3575	3545.54	8.47	0	-23218	3655	3615	3575	3535	3495	3595	3515	1215	1070	500	2640	5	1	242968884	8662	0.00	0.00	12	0.06	0.00	0.00	3675	20230721	-2.99	2805	20231023	27.09	3615	-1.38	20240724	2985	19.43	20240122	3645	-2.19	20230725	2805	27.09	20231023	0.00	N	330590	500	1214 억		20579208	N	N	1545	N	00	N
38	20240725	121144	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3565	-10	5	-0.28	408968070	115458	24.73	3550	3600	3510	4645	2505	3575	3542.14	8.47	0	-15393	3655	3615	3575	3535	3495	3595	3515	1215	1070	500	2640	5	1	242968884	8662	0.00	0.00	12	0.05	0.00	0.00	3675	20230721	-2.99	2805	20231023	27.09	3615	-1.38	20240724	2985	19.43	20240122	3645	-2.19	20230725	2805	27.09	20231023	0.00	N	330590	500	1214 억		20579208	N	N	1545	N	00	N
39	20240725	111142	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3565	-10	5	-0.28	314970125	89028	19.07	3550	3600	3510	4645	2505	3575	3537.88	8.47	0	-4480	3655	3615	3575	3535	3495	3595	3515	1215	1070	500	2640	5	1	242968884	8662	0.00	0.00	12	0.04	0.00	0.00	3675	20230721	-2.99	2805	20231023	27.09	3615	-1.38	20240724	2985	19.43	20240122	3645	-2.19	20230725	2805	27.09	20231023	0.00	N	330590	500	1214 억		20579208	N	N	1545	N	00	N
40	20240725	101135	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3525	-50	5	-1.40	209529550	59388	12.72	3550	3550	3510	4645	2505	3575	3528.15	8.47	0	7722	3655	3615	3575	3535	3495	3595	3515	1215	1070	500	2640	5	1	242968884	8565	0.00	0.00	12	0.02	0.00	0.00	3675	20230721	-4.08	2805	20231023	25.67	3615	-2.49	20240724	2985	18.09	20240122	3645	-3.29	20230725	2805	25.67	20231023	0.00	N	330590	500	1214 억		20579208	N	N	1545	N	00	N
41	20240725	091131	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3530	-45	5	-1.26	62377405	17669	3.78	3550	3550	3510	4645	2505	3575	3530.33	8.47	0	6396	3655	3615	3575	3535	3495	3595	3515	1215	1070	500	2640	5	1	242968884	8577	0.00	0.00	12	0.01	0.00	0.00	3675	20230721	-3.95	2805	20231023	25.85	3615	-2.35	20240724	2985	18.26	20240122	3645	-3.16	20230725	2805	25.85	20231023	0.00	N	330590	500	1214 억		20579208	N	N	1545	N	00	N
42	20240724	161129	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3575	15	2	0.42	1677053085	466763	162.99	3580	3615	3535	4625	2495	3560	3592.98	8.45	0	27950	3616	3587	3541	3512	3466	3602	3527	1215	1065	500	2630	5	1	242968884	8686	0.00	0.00	12	0.19	0.00	0.00	3675	20230721	-2.72	2805	20231023	27.45	3615	-1.11	20240724	2985	19.77	20240122	3655	-2.19	20230724	2805	27.45	20231023	0.01	N	330590	500	1214 억		20536674	N	N	1545	N	00	N
43	20240724	151146	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3580	20	2	0.56	1598245765	444726	155.30	3580	3615	3535	4625	2495	3560	3593.81	8.45	0	26820	3616	3587	3541	3512	3466	3602	3527	1215	1065	500	2630	5	1	242968884	8698	0.00	0.00	12	0.18	0.00	0.00	3675	20230721	-2.59	2805	20231023	27.63	3615	-0.97	20240724	2985	19.93	20240122	3655	-2.05	20230724	2805	27.63	20231023	0.01	N	330590	500	1214 억		20536674	N	N	0	N	00	N
44	20240724	141140	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3605	45	2	1.26	1252317215	348250	121.61	3580	3615	3535	4625	2495	3560	3596.08	8.45	0	24177	3616	3587	3541	3512	3466	3602	3527	1215	1065	500	2630	5	1	242968884	8759	0.00	0.00	12	0.14	0.00	0.00	3675	20230721	-1.90	2805	20231023	28.52	3615	-0.28	20240724	2985	20.77	20240122	3655	-1.37	20230724	2805	28.52	20231023	0.01	N	330590	500	1214 억		20536674	N	N	0	N	00	N
45	20240724	131145	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3610	50	2	1.40	975212935	271390	94.77	3580	3615	3535	4625	2495	3560	3593.46	8.45	0	16115	3616	3587	3541	3512	3466	3602	3527	1215	1065	500	2630	5	1	242968884	8771	0.00	0.00	12	0.11	0.00	0.00	3675	20230721	-1.77	2805	20231023	28.70	3615	-0.14	20240724	2985	20.94	20240122	3655	-1.23	20230724	2805	28.70	20231023	0.01	N	330590	500	1214 억		20536674	N	N	0	N	00	N
46	20240724	121143	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	40	2	1.12	606775325	169231	59.09	3580	3605	3535	4625	2495	3560	3585.56	8.45	0	8347	3616	3587	3541	3512	3466	3602	3527	1215	1065	500	2630	5	1	242968884	8747	0.00	0.00	12	0.07	0.00	0.00	3675	20230721	-2.04	2805	20231023	28.34	3610	-0.28	20240719	2985	20.60	20240122	3655	-1.50	20230724	2805	28.34	20231023	0.01	N	330590	500	1214 억		20536674	N	N	0	N	00	N
47	20240724	111142	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3595	35	2	0.98	450353930	125782	43.92	3580	3595	3535	4625	2495	3560	3580.51	8.45	0	2858	3616	3587	3541	3512	3466	3602	3527	1215	1065	500	2630	5	1	242968884	8735	0.00	0.00	12	0.05	0.00	0.00	3675	20230721	-2.18	2805	20231023	28.16	3610	-0.42	20240719	2985	20.44	20240122	3655	-1.64	20230724	2805	28.16	20231023	0.01	N	330590	500	1214 억		20536674	N	N	0	N	00	N
48	20240724	101208	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3590	30	2	0.84	184841210	51796	18.09	3580	3595	3535	4625	2495	3560	3568.72	8.45	0	-10233	3616	3587	3541	3512	3466	3602	3527	1215	1065	500	2630	5	1	242968884	8723	0.00	0.00	12	0.02	0.00	0.00	3675	20230721	-2.31	2805	20231023	27.99	3610	-0.55	20240719	2985	20.27	20240122	3655	-1.78	20230724	2805	27.99	20231023	0.01	N	330590	500	1214 억		20536674	N	N	0	N	00	N
49	20240724	091131	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3545	-15	5	-0.42	29507445	8299	2.90	3580	3580	3540	4625	2495	3560	3555.27	8.45	0	-1225	3616	3587	3541	3512	3466	3602	3527	1215	1065	500	2630	5	1	242968884	8613	0.00	0.00	12	0.00	0.00	0.00	3675	20230721	-3.54	2805	20231023	26.38	3610	-1.80	20240719	2985	18.76	20240122	3655	-3.01	20230724	2805	26.38	20231023	0.01	N	330590	500	1214 억		20536674	N	N	0	N	00	N
50	20240723	161122	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3560	40	2	1.14	1013645275	286098	107.45	3510	3570	3495	4575	2465	3520	3543.00	8.48	0	-55853	3603	3561	3533	3491	3463	3547	3477	1215	1055	500	2600	5	1	242968884	8650	0.00	0.00	12	0.12	0.00	0.00	3740	20230717	-4.81	2805	20231023	26.92	3610	-1.39	20240719	2985	19.26	20240122	3655	-2.60	20230724	2805	26.92	20231023	0.01	N	330590	500	1214 억		20610184	N	N	208	N	00	N
51	20240723	151152	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3560	40	2	1.14	980026925	276653	103.90	3510	3570	3495	4575	2465	3520	3542.44	8.48	0	-54940	3603	3561	3533	3491	3463	3547	3477	1215	1055	500	2600	5	1	242968884	8650	0.00	0.00	12	0.11	0.00	0.00	3740	20230717	-4.81	2805	20231023	26.92	3610	-1.39	20240719	2985	19.26	20240122	3655	-2.60	20230724	2805	26.92	20231023	0.01	N	330590	500	1214 억		20610184	N	N	208	N	00	N
52	20240723	141126	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3565	45	2	1.28	759485145	214711	80.64	3510	3570	3495	4575	2465	3520	3537.24	8.48	0	-39778	3603	3561	3533	3491	3463	3547	3477	1215	1055	500	2600	5	1	242968884	8662	0.00	0.00	12	0.09	0.00	0.00	3740	20230717	-4.68	2805	20231023	27.09	3610	-1.25	20240719	2985	19.43	20240122	3655	-2.46	20230724	2805	27.09	20231023	0.01	N	330590	500	1214 억		20610184	N	N	208	N	00	N
53	20240723	131122	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3555	35	2	0.99	616545350	174539	65.55	3510	3570	3495	4575	2465	3520	3532.42	8.48	0	-28409	3603	3561	3533	3491	3463	3547	3477	1215	1055	500	2600	5	1	242968884	8638	0.00	0.00	12	0.07	0.00	0.00	3740	20230717	-4.95	2805	20231023	26.74	3610	-1.52	20240719	2985	19.10	20240122	3655	-2.74	20230724	2805	26.74	20231023	0.01	N	330590	500	1214 억		20610184	N	N	208	N	00	N
54	20240723	121131	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3555	35	2	0.99	490062225	139018	52.21	3510	3560	3495	4575	2465	3520	3525.17	8.48	0	-24751	3603	3561	3533	3491	3463	3547	3477	1215	1055	500	2600	5	1	242968884	8638	0.00	0.00	12	0.06	0.00	0.00	3740	20230717	-4.95	2805	20231023	26.74	3610	-1.52	20240719	2985	19.10	20240122	3655	-2.74	20230724	2805	26.74	20231023	0.01	N	330590	500	1214 억		20610184	N	N	208	N	00	N
55	20240723	111129	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3535	15	2	0.43	354969370	100958	37.92	3510	3540	3495	4575	2465	3520	3516.01	8.48	0	-21755	3603	3561	3533	3491	3463	3547	3477	1215	1055	500	2600	5	1	242968884	8589	0.00	0.00	12	0.04	0.00	0.00	3740	20230717	-5.48	2805	20231023	26.02	3610	-2.08	20240719	2985	18.43	20240122	3655	-3.28	20230724	2805	26.02	20231023	0.01	N	330590	500	1214 억		20610184	N	N	208	N	00	N
56	20240723	101123	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3520	0	3	0.00	230219610	65606	24.64	3510	3535	3495	4575	2465	3520	3509.12	8.48	0	-12381	3603	3561	3533	3491	3463	3547	3477	1215	1055	500	2600	5	1	242968884	8553	0.00	0.00	12	0.03	0.00	0.00	3740	20230717	-5.88	2805	20231023	25.49	3610	-2.49	20240719	2985	17.92	20240122	3655	-3.69	20230724	2805	25.49	20231023	0.01	N	330590	500	1214 억		20610184	N	N	208	N	00	N
57	20240723	091137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3500	-20	5	-0.57	82777420	23624	8.87	3510	3520	3495	4575	2465	3520	3503.95	8.48	0	-2918	3603	3561	3533	3491	3463	3547	3477	1215	1055	500	2600	5	1	242968884	8504	0.00	0.00	12	0.01	0.00	0.00	3740	20230717	-6.42	2805	20231023	24.78	3610	-3.05	20240719	2985	17.25	20240122	3655	-4.24	20230724	2805	24.78	20231023	0.01	N	330590	500	1214 억		20610184	N	N	208	N	00	N
58	20240722	161116	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3520	-55	5	-1.54	941143650	265951	54.61	3575	3575	3505	4645	2505	3575	3538.79	8.48	0	-55281	3671	3622	3561	3512	3451	3647	3537	1215	1070	500	2640	5	1	242968884	8553	0.00	0.00	12	0.11	0.00	0.00	3770	20230714	-6.63	2805	20231023	25.49	3610	-2.49	20240719	2985	17.92	20240122	3655	-3.69	20230724	2805	25.49	20231023	0.01	N	330590	500	1214 억		20613144	N	N	208	N	00	N
59	20240722	151128	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3530	-45	5	-1.26	914754465	258460	53.07	3575	3575	3505	4645	2505	3575	3539.25	8.48	0	-54100	3671	3622	3561	3512	3451	3647	3537	1215	1070	500	2640	5	1	242968884	8577	0.00	0.00	12	0.11	0.00	0.00	3770	20230714	-6.37	2805	20231023	25.85	3610	-2.22	20240719	2985	18.26	20240122	3655	-3.42	20230724	2805	25.85	20231023	0.01	N	330590	500	1214 억		20613144	N	N	4029	N	00	N
60	20240722	141135	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3555	-20	5	-0.56	836800585	236409	48.54	3575	3575	3505	4645	2505	3575	3539.63	8.48	0	-46881	3671	3622	3561	3512	3451	3647	3537	1215	1070	500	2640	5	1	242968884	8638	0.00	0.00	12	0.10	0.00	0.00	3770	20230714	-5.70	2805	20231023	26.74	3610	-1.52	20240719	2985	19.10	20240122	3655	-2.74	20230724	2805	26.74	20231023	0.01	N	330590	500	1214 억		20613144	N	N	4029	N	00	N
61	20240722	131130	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3550	-25	5	-0.70	762420765	215473	44.25	3575	3575	3505	4645	2505	3575	3538.36	8.48	0	-37061	3671	3622	3561	3512	3451	3647	3537	1215	1070	500	2640	5	1	242968884	8625	0.00	0.00	12	0.09	0.00	0.00	3770	20230714	-5.84	2805	20231023	26.56	3610	-1.66	20240719	2985	18.93	20240122	3655	-2.87	20230724	2805	26.56	20231023	0.01	N	330590	500	1214 억		20613144	N	N	4029	N	00	N
62	20240722	121128	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3550	-25	5	-0.70	649954335	183720	37.73	3575	3575	3505	4645	2505	3575	3537.74	8.48	0	-30001	3671	3622	3561	3512	3451	3647	3537	1215	1070	500	2640	5	1	242968884	8625	0.00	0.00	12	0.08	0.00	0.00	3770	20230714	-5.84	2805	20231023	26.56	3610	-1.66	20240719	2985	18.93	20240122	3655	-2.87	20230724	2805	26.56	20231023	0.01	N	330590	500	1214 억		20613144	N	N	4029	N	00	N
63	20240722	111125	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3515	-60	5	-1.68	462440155	130722	26.84	3575	3575	3505	4645	2505	3575	3537.58	8.48	0	-21219	3671	3622	3561	3512	3451	3647	3537	1215	1070	500	2640	5	1	242968884	8540	0.00	0.00	12	0.05	0.00	0.00	3770	20230714	-6.76	2805	20231023	25.31	3610	-2.63	20240719	2985	17.76	20240122	3655	-3.83	20230724	2805	25.31	20231023	0.01	N	330590	500	1214 억		20613144	N	N	4029	N	00	N
64	20240722	101125	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3525	-50	5	-1.40	338565310	95468	19.60	3575	3575	3515	4645	2505	3575	3546.37	8.48	0	-7023	3671	3622	3561	3512	3451	3647	3537	1215	1070	500	2640	5	1	242968884	8565	0.00	0.00	12	0.04	0.00	0.00	3770	20230714	-6.50	2805	20231023	25.67	3610	-2.35	20240719	2985	18.09	20240122	3655	-3.56	20230724	2805	25.67	20231023	0.01	N	330590	500	1214 억		20613144	N	N	4029	N	00	N
65	20240722	091129	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3565	-10	5	-0.28	47115455	13212	2.71	3575	3575	3555	4645	2505	3575	3566.11	8.48	0	-4258	3671	3622	3561	3512	3451	3647	3537	1215	1070	500	2640	5	1	242968884	8662	0.00	0.00	12	0.01	0.00	0.00	3770	20230714	-5.44	2805	20231023	27.09	3610	-1.25	20240719	2985	19.43	20240122	3655	-2.46	20230724	2805	27.09	20231023	0.01	N	330590	500	1214 억		20613144	N	N	4029	N	00	N
66	20240719	161058	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3575	35	2	0.99	1739696435	486733	95.52	3520	3610	3500	4600	2480	3540	3574.23	8.47	0	-12789	3600	3570	3510	3480	3420	3585	3495	1215	1060	500	2610	5	1	242968884	8686	0.00	0.00	12	0.20	0.00	0.00	3770	20230714	-5.17	2805	20231023	27.45	3610	-0.97	20240719	2985	19.77	20240122	3675	-2.72	20230721	2805	27.45	20231023	0.01	N	330590	500	1214 억		20571034	N	N	4029	N	00	N
67	20240719	151110	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3565	25	2	0.71	1648907280	461330	90.53	3520	3610	3500	4600	2480	3540	3574.25	8.47	0	-21371	3600	3570	3510	3480	3420	3585	3495	1215	1060	500	2610	5	1	242968884	8662	0.00	0.00	12	0.19	0.00	0.00	3770	20230714	-5.44	2805	20231023	27.09	3610	-1.25	20240719	2985	19.43	20240122	3675	-2.99	20230721	2805	27.09	20231023	0.01	N	330590	500	1214 억		20571034	N	N	2861	N	00	N
68	20240719	141112	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3570	30	2	0.85	1485114600	415483	81.54	3520	3610	3500	4600	2480	3540	3574.43	8.47	0	-9460	3600	3570	3510	3480	3420	3585	3495	1215	1060	500	2610	5	1	242968884	8674	0.00	0.00	12	0.17	0.00	0.00	3770	20230714	-5.31	2805	20231023	27.27	3610	-1.11	20240719	2985	19.60	20240122	3675	-2.86	20230721	2805	27.27	20231023	0.01	N	330590	500	1214 억		20571034	N	N	2861	N	00	N
69	20240719	131102	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3595	55	2	1.55	1262507060	353398	69.35	3520	3610	3500	4600	2480	3540	3572.48	8.47	0	7317	3600	3570	3510	3480	3420	3585	3495	1215	1060	500	2610	5	1	242968884	8735	0.00	0.00	12	0.15	0.00	0.00	3770	20230714	-4.64	2805	20231023	28.16	3610	-0.42	20240719	2985	20.44	20240122	3675	-2.18	20230721	2805	28.16	20231023	0.01	N	330590	500	1214 억		20571034	N	N	2861	N	00	N
70	20240719	121100	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3595	55	2	1.55	999998575	280495	55.05	3520	3600	3500	4600	2480	3540	3565.12	8.47	0	-1559	3600	3570	3510	3480	3420	3585	3495	1215	1060	500	2610	5	1	242968884	8735	0.00	0.00	12	0.12	0.00	0.00	3770	20230714	-4.64	2805	20231023	28.16	3600	-0.14	20240719	2985	20.44	20240122	3675	-2.18	20230721	2805	28.16	20231023	0.01	N	330590	500	1214 억		20571034	N	N	2861	N	00	N
71	20240719	111112	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3565	25	2	0.71	646231485	181729	35.66	3520	3575	3500	4600	2480	3540	3556.02	8.47	0	-13333	3600	3570	3510	3480	3420	3585	3495	1215	1060	500	2610	5	1	242968884	8662	0.00	0.00	12	0.07	0.00	0.00	3770	20230714	-5.44	2805	20231023	27.09	3575	-0.28	20240719	2985	19.43	20240122	3675	-2.99	20230721	2805	27.09	20231023	0.01	N	330590	500	1214 억		20571034	N	N	2861	N	00	N
72	20240719	101058	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3555	15	2	0.42	445740385	125514	24.63	3520	3575	3500	4600	2480	3540	3551.32	8.47	0	-10347	3600	3570	3510	3480	3420	3585	3495	1215	1060	500	2610	5	1	242968884	8638	0.00	0.00	12	0.05	0.00	0.00	3770	20230714	-5.70	2805	20231023	26.74	3575	-0.56	20240719	2985	19.10	20240122	3675	-3.27	20230721	2805	26.74	20231023	0.01	N	330590	500	1214 억		20571034	N	N	2861	N	00	N
73	20240719	091114	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3530	-10	5	-0.28	58140250	16529	3.24	3520	3540	3500	4600	2480	3540	3517.47	8.47	0	-3883	3600	3570	3510	3480	3420	3585	3495	1215	1060	500	2610	5	1	242968884	8577	0.00	0.00	12	0.01	0.00	0.00	3770	20230714	-6.37	2805	20231023	25.85	3540	0.00	20240718	2985	18.26	20240122	3675	-3.95	20230721	2805	25.85	20231023	0.01	N	330590	500	1214 억		20571034	N	N	2861	N	00	N
74	20240718	161051	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3540	40	2	1.14	1788464740	508998	76.20	3500	3540	3450	4550	2450	3500	3513.60	8.48	0	-15159	3596	3547	3471	3422	3346	3572	3447	1215	1050	500	2590	5	1	242968884	8601	0.00	0.00	12	0.21	0.00	0.00	3770	20230714	-6.10	2805	20231023	26.20	3540	0.00	20240718	2985	18.59	20240122	3675	-3.67	20230721	2805	26.20	20231023	0.00	N	330590	500	1214 억		20605630	N	N	2861	N	00	N
75	20240718	151101	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3540	40	2	1.14	1678863430	478029	71.56	3500	3540	3450	4550	2450	3500	3512.05	8.48	0	-13272	3596	3547	3471	3422	3346	3572	3447	1215	1050	500	2590	5	1	242968884	8601	0.00	0.00	12	0.20	0.00	0.00	3770	20230714	-6.10	2805	20231023	26.20	3540	0.00	20240718	2985	18.59	20240122	3675	-3.67	20230721	2805	26.20	20231023	0.00	N	330590	500	1214 억		20605630	N	N	3945	N	00	N
76	20240718	141053	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3525	25	2	0.71	1328955730	378921	56.72	3500	3530	3450	4550	2450	3500	3507.21	8.48	0	1936	3596	3547	3471	3422	3346	3572	3447	1215	1050	500	2590	5	1	242968884	8565	0.00	0.00	12	0.16	0.00	0.00	3770	20230714	-6.50	2805	20231023	25.67	3530	-0.14	20240718	2985	18.09	20240122	3675	-4.08	20230721	2805	25.67	20231023	0.00	N	330590	500	1214 억		20605630	N	N	3945	N	00	N
77	20240718	131054	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3525	25	2	0.71	1064918310	304024	45.51	3500	3525	3450	4550	2450	3500	3502.74	8.48	0	3921	3596	3547	3471	3422	3346	3572	3447	1215	1050	500	2590	5	1	242968884	8565	0.00	0.00	12	0.13	0.00	0.00	3770	20230714	-6.50	2805	20231023	25.67	3525	0.00	20240718	2985	18.09	20240122	3675	-4.08	20230721	2805	25.67	20231023	0.00	N	330590	500	1214 억		20605630	N	N	3945	N	00	N
78	20240718	121054	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3515	15	2	0.43	831878545	237775	35.59	3500	3525	3450	4550	2450	3500	3498.60	8.48	0	3520	3596	3547	3471	3422	3346	3572	3447	1215	1050	500	2590	5	1	242968884	8540	0.00	0.00	12	0.10	0.00	0.00	3770	20230714	-6.76	2805	20231023	25.31	3525	-0.28	20240718	2985	17.76	20240122	3675	-4.35	20230721	2805	25.31	20231023	0.00	N	330590	500	1214 억		20605630	N	N	3945	N	00	N
79	20240718	111101	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3515	15	2	0.43	580090765	166175	24.88	3500	3515	3450	4550	2450	3500	3490.84	8.48	0	250	3596	3547	3471	3422	3346	3572	3447	1215	1050	500	2590	5	1	242968884	8540	0.00	0.00	12	0.07	0.00	0.00	3770	20230714	-6.76	2805	20231023	25.31	3520	-0.14	20240717	2985	17.76	20240122	3675	-4.35	20230721	2805	25.31	20231023	0.00	N	330590	500	1214 억		20605630	N	N	3945	N	00	N
80	20240718	101103	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3505	5	2	0.14	365791470	105086	15.73	3500	3510	3450	4550	2450	3500	3480.88	8.48	0	-7080	3596	3547	3471	3422	3346	3572	3447	1215	1050	500	2590	5	1	242968884	8516	0.00	0.00	12	0.04	0.00	0.00	3770	20230714	-7.03	2805	20231023	24.96	3520	-0.43	20240717	2985	17.42	20240122	3675	-4.63	20230721	2805	24.96	20231023	0.00	N	330590	500	1214 억		20605630	N	N	3945	N	00	N
81	20240718	091104	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3475	-25	5	-0.71	133698730	38492	5.76	3500	3500	3455	4550	2450	3500	3473.42	8.48	0	-3892	3596	3547	3471	3422	3346	3572	3447	1215	1050	500	2590	5	1	242968884	8443	0.00	0.00	12	0.02	0.00	0.00	3770	20230714	-7.82	2805	20231023	23.89	3520	-1.28	20240717	2985	16.42	20240122	3675	-5.44	20230721	2805	23.89	20231023	0.00	N	330590	500	1214 억		20605630	N	N	3945	N	00	N
82	20240717	161149	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3500	110	2	3.24	2322387760	667300	139.78	3410	3520	3395	4405	2375	3390	3480.24	8.42	0	49357	3450	3420	3380	3350	3310	3435	3365	1215	1015	500	2500	5	1	242968884	8504	0.00	0.00	12	0.27	0.00	0.00	3770	20230714	-7.16	2805	20231023	24.78	3520	-0.57	20240717	2985	17.25	20240122	3740	-6.42	20230717	2805	24.78	20231023	0.00	N	330590	500	1214 억		20455888	N	N	3945	N	00	N
83	20240717	151155	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3500	110	2	3.24	2240519580	643896	134.88	3410	3520	3395	4405	2375	3390	3479.63	8.42	0	48007	3450	3420	3380	3350	3310	3435	3365	1215	1015	500	2500	5	1	242968884	8504	0.00	0.00	12	0.27	0.00	0.00	3770	20230714	-7.16	2805	20231023	24.78	3520	-0.57	20240717	2985	17.25	20240122	3740	-6.42	20230717	2805	24.78	20231023	0.00	N	330590	500	1214 억		20455888	N	N	12660	N	00	N
84	20240717	141152	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3500	110	2	3.24	1808084110	520503	109.03	3410	3500	3395	4405	2375	3390	3473.72	8.42	0	65791	3450	3420	3380	3350	3310	3435	3365	1215	1015	500	2500	5	1	242968884	8504	0.00	0.00	12	0.21	0.00	0.00	3770	20230714	-7.16	2805	20231023	24.78	3500	0.00	20240717	2985	17.25	20240122	3740	-6.42	20230717	2805	24.78	20231023	0.00	N	330590	500	1214 억		20455888	N	N	12660	N	00	N
85	20240717	131149	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3500	110	2	3.24	1531446455	441376	92.46	3410	3500	3395	4405	2375	3390	3469.71	8.42	0	76111	3450	3420	3380	3350	3310	3435	3365	1215	1015	500	2500	5	1	242968884	8504	0.00	0.00	12	0.18	0.00	0.00	3770	20230714	-7.16	2805	20231023	24.78	3500	0.00	20240717	2985	17.25	20240122	3740	-6.42	20230717	2805	24.78	20231023	0.00	N	330590	500	1214 억		20455888	N	N	12660	N	00	N
86	20240717	121151	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3485	95	2	2.80	1203804195	347642	72.82	3410	3495	3395	4405	2375	3390	3462.77	8.42	0	67733	3450	3420	3380	3350	3310	3435	3365	1215	1015	500	2500	5	1	242968884	8467	0.00	0.00	12	0.14	0.00	0.00	3770	20230714	-7.56	2805	20231023	24.24	3495	-0.29	20240717	2985	16.75	20240122	3740	-6.82	20230717	2805	24.24	20231023	0.00	N	330590	500	1214 억		20455888	N	N	12660	N	00	N
87	20240717	111153	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3470	80	2	2.36	811904935	235119	49.25	3410	3475	3395	4405	2375	3390	3453.17	8.42	0	42099	3450	3420	3380	3350	3310	3435	3365	1215	1015	500	2500	5	1	242968884	8431	0.00	0.00	12	0.10	0.00	0.00	3770	20230714	-7.96	2805	20231023	23.71	3485	-0.43	20240520	2985	16.25	20240122	3740	-7.22	20230717	2805	23.71	20231023	0.00	N	330590	500	1214 억		20455888	N	N	12660	N	00	N
88	20240717	101156	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3465	75	2	2.21	599669025	173896	36.43	3410	3470	3395	4405	2375	3390	3448.43	8.42	0	46571	3450	3420	3380	3350	3310	3435	3365	1215	1015	500	2500	5	1	242968884	8419	0.00	0.00	12	0.07	0.00	0.00	3770	20230714	-8.09	2805	20231023	23.53	3485	-0.57	20240520	2985	16.08	20240122	3740	-7.35	20230717	2805	23.53	20231023	0.00	N	330590	500	1214 억		20455888	N	N	12660	N	00	N
89	20240717	090939	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3415	25	2	0.74	16481845	4834	1.01	3410	3415	3395	4405	2375	3390	3409.57	8.42	0	-1600	3450	3420	3380	3350	3310	3435	3365	1215	1015	500	2500	5	1	242968884	8297	0.00	0.00	12	0.00	0.00	0.00	3770	20230714	-9.42	2805	20231023	21.75	3485	-2.01	20240520	2985	14.41	20240122	3740	-8.69	20230717	2805	21.75	20231023	0.00	N	330590	500	1214 억		20455888	N	N	12660	N	00	N
90	20240716	161153	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3390	50	2	1.50	1618458535	477366	141.29	3340	3410	3340	4340	2340	3340	3390.39	8.38	0	51595	3370	3355	3325	3310	3280	3362	3317	1215	1000	500	2470	5	1	242968884	8237	0.00	0.00	12	0.20	0.00	0.00	3770	20230714	-10.08	2805	20231023	20.86	3485	-2.73	20240520	2985	13.57	20240122	3740	-9.36	20230717	2805	20.86	20231023	0.00	N	330590	500	1214 억		20360076	N	N	12660	N	00	N
91	20240716	151207	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3405	65	2	1.95	1581914870	466594	138.10	3340	3410	3340	4340	2340	3340	3390.35	8.38	0	50543	3370	3355	3325	3310	3280	3362	3317	1215	1000	500	2470	5	1	242968884	8273	0.00	0.00	12	0.19	0.00	0.00	3770	20230714	-9.68	2805	20231023	21.39	3485	-2.30	20240520	2985	14.07	20240122	3740	-8.96	20230717	2805	21.39	20231023	0.00	N	330590	500	1214 억		20360076	N	N	15099	N	00	N
92	20240716	141201	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3395	55	2	1.65	1295476115	382443	113.20	3340	3410	3340	4340	2340	3340	3387.37	8.38	0	53446	3370	3355	3325	3310	3280	3362	3317	1215	1000	500	2470	5	1	242968884	8249	0.00	0.00	12	0.16	0.00	0.00	3770	20230714	-9.95	2805	20231023	21.03	3485	-2.58	20240520	2985	13.74	20240122	3740	-9.22	20230717	2805	21.03	20231023	0.00	N	330590	500	1214 억		20360076	N	N	15099	N	00	N
93	20240716	131202	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3390	50	2	1.50	1057886960	312542	92.51	3340	3405	3340	4340	2340	3340	3384.78	8.38	0	50287	3370	3355	3325	3310	3280	3362	3317	1215	1000	500	2470	5	1	242968884	8237	0.00	0.00	12	0.13	0.00	0.00	3770	20230714	-10.08	2805	20231023	20.86	3485	-2.73	20240520	2985	13.57	20240122	3740	-9.36	20230717	2805	20.86	20231023	0.00	N	330590	500	1214 억		20360076	N	N	15099	N	00	N
94	20240716	121158	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3385	45	2	1.35	906538325	267876	79.29	3340	3405	3340	4340	2340	3340	3384.17	8.38	0	48544	3370	3355	3325	3310	3280	3362	3317	1215	1000	500	2470	5	1	242968884	8224	0.00	0.00	12	0.11	0.00	0.00	3770	20230714	-10.21	2805	20231023	20.68	3485	-2.87	20240520	2985	13.40	20240122	3740	-9.49	20230717	2805	20.68	20231023	0.00	N	330590	500	1214 억		20360076	N	N	15099	N	00	N
95	20240716	111201	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3395	55	2	1.65	689822335	203954	60.37	3340	3405	3340	4340	2340	3340	3382.24	8.38	0	34079	3370	3355	3325	3310	3280	3362	3317	1215	1000	500	2470	5	1	242968884	8249	0.00	0.00	12	0.08	0.00	0.00	3770	20230714	-9.95	2805	20231023	21.03	3485	-2.58	20240520	2985	13.74	20240122	3740	-9.22	20230717	2805	21.03	20231023	0.00	N	330590	500	1214 억		20360076	N	N	15099	N	00	N
96	20240716	101200	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3395	55	2	1.65	466746990	138175	40.90	3340	3405	3340	4340	2340	3340	3377.94	8.38	0	26062	3370	3355	3325	3310	3280	3362	3317	1215	1000	500	2470	5	1	242968884	8249	0.00	0.00	12	0.06	0.00	0.00	3770	20230714	-9.95	2805	20231023	21.03	3485	-2.58	20240520	2985	13.74	20240122	3740	-9.22	20230717	2805	21.03	20231023	0.00	N	330590	500	1214 억		20360076	N	N	15099	N	00	N
97	20240716	091159	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3365	25	2	0.75	66729425	19875	5.88	3340	3370	3340	4340	2340	3340	3357.46	8.38	0	-1249	3370	3355	3325	3310	3280	3362	3317	1215	1000	500	2470	5	1	242968884	8176	0.00	0.00	12	0.01	0.00	0.00	3770	20230714	-10.74	2805	20231023	19.96	3485	-3.44	20240520	2985	12.73	20240122	3740	-10.03	20230717	2805	19.96	20231023	0.00	N	330590	500	1214 억		20360076	N	N	15099	N	00	N
98	20240715	161141	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3340	25	2	0.75	1121758975	337844	150.67	3295	3340	3295	4305	2325	3315	3320.34	8.37	0	19016	3341	3327	3301	3287	3261	3335	3295	1215	990	500	2450	5	1	242968884	8115	0.00	0.00	12	0.14	0.00	0.00	3770	20230714	-11.41	2805	20231023	19.07	3485	-4.16	20240520	2985	11.89	20240122	3740	-10.70	20230717	2805	19.07	20231023	0.00	N	330590	500	1214 억		20337727	N	N	15099	N	00	N
99	20240715	151149	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3330	15	2	0.45	952484765	287096	128.04	3295	3330	3295	4305	2325	3315	3317.65	8.37	0	-21787	3341	3327	3301	3287	3261	3335	3295	1215	990	500	2450	5	1	242968884	8091	0.00	0.00	12	0.12	0.00	0.00	3770	20230714	-11.67	2805	20231023	18.72	3485	-4.45	20240520	2985	11.56	20240122	3740	-10.96	20230717	2805	18.72	20231023	0.00	N	330590	500	1214 억		20337727	N	N	6	N	00	N
100	20240715	141146	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3330	15	2	0.45	703489705	212181	94.63	3295	3330	3295	4305	2325	3315	3315.52	8.37	0	-32438	3341	3327	3301	3287	3261	3335	3295	1215	990	500	2450	5	1	242968884	8091	0.00	0.00	12	0.09	0.00	0.00	3770	20230714	-11.67	2805	20231023	18.72	3485	-4.45	20240520	2985	11.56	20240122	3740	-10.96	20230717	2805	18.72	20231023	0.00	N	330590	500	1214 억		20337727	N	N	6	N	00	N
101	20240715	131149	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3310	-5	5	-0.15	389244350	117493	52.40	3295	3325	3295	4305	2325	3315	3312.92	8.37	0	-29226	3341	3327	3301	3287	3261	3335	3295	1215	990	500	2450	5	1	242968884	8042	0.00	0.00	12	0.05	0.00	0.00	3770	20230714	-12.20	2805	20231023	18.00	3485	-5.02	20240520	2985	10.89	20240122	3740	-11.50	20230717	2805	18.00	20231023	0.00	N	330590	500	1214 억		20337727	N	N	6	N	00	N
102	20240715	121147	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3310	-5	5	-0.15	328394065	99101	44.20	3295	3325	3295	4305	2325	3315	3313.73	8.37	0	-24035	3341	3327	3301	3287	3261	3335	3295	1215	990	500	2450	5	1	242968884	8042	0.00	0.00	12	0.04	0.00	0.00	3770	20230714	-12.20	2805	20231023	18.00	3485	-5.02	20240520	2985	10.89	20240122	3740	-11.50	20230717	2805	18.00	20231023	0.00	N	330590	500	1214 억		20337727	N	N	6	N	00	N
103	20240715	111147	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3310	-5	5	-0.15	255970515	77218	34.44	3295	3325	3295	4305	2325	3315	3314.91	8.37	0	-15920	3341	3327	3301	3287	3261	3335	3295	1215	990	500	2450	5	1	242968884	8042	0.00	0.00	12	0.03	0.00	0.00	3770	20230714	-12.20	2805	20231023	18.00	3485	-5.02	20240520	2985	10.89	20240122	3740	-11.50	20230717	2805	18.00	20231023	0.00	N	330590	500	1214 억		20337727	N	N	6	N	00	N
104	20240715	101146	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3320	5	2	0.15	155523150	46924	20.93	3295	3320	3295	4305	2325	3315	3314.36	8.37	0	-8612	3341	3327	3301	3287	3261	3335	3295	1215	990	500	2450	5	1	242968884	8067	0.00	0.00	12	0.02	0.00	0.00	3770	20230714	-11.94	2805	20231023	18.36	3485	-4.73	20240520	2985	11.22	20240122	3740	-11.23	20230717	2805	18.36	20231023	0.00	N	330590	500	1214 억		20337727	N	N	6	N	00	N
105	20240715	091147	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3315	0	3	0.00	62153855	18758	8.37	3295	3315	3295	4305	2325	3315	3313.46	8.37	0	-189	3341	3327	3301	3287	3261	3335	3295	1215	990	500	2450	5	1	242968884	8054	0.00	0.00	12	0.01	0.00	0.00	3770	20230714	-12.07	2805	20231023	18.18	3485	-4.88	20240520	2985	11.06	20240122	3740	-11.36	20230717	2805	18.18	20231023	0.00	N	330590	500	1214 억		20337727	N	N	6	N	00	N
106	20240712	161137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3315	20	2	0.61	740815865	224045	104.42	3295	3315	3275	4280	2310	3295	3306.55	8.37	0	-23503	3325	3310	3285	3270	3245	3315	3275	1215	985	500	2430	5	1	242968884	8054	0.00	0.00	12	0.09	0.00	0.00	3770	20230714	-12.07	2805	20231023	18.18	3485	-4.88	20240520	2985	11.06	20240122	3770	-12.07	20230714	2805	18.18	20231023	0.00	N	330590	500	1214 억		20337059	N	N	6	N	00	N
107	20240712	151145	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3305	10	2	0.30	696317435	210611	98.16	3295	3315	3275	4280	2310	3295	3306.18	8.37	0	-27844	3325	3310	3285	3270	3245	3315	3275	1215	985	500	2430	5	1	242968884	8030	0.00	0.00	12	0.09	0.00	0.00	3770	20230714	-12.33	2805	20231023	17.83	3485	-5.16	20240520	2985	10.72	20240122	3770	-12.33	20230714	2805	17.83	20231023	0.00	N	330590	500	1214 억		20337059	N	N	0	N	00	N
108	20240712	141148	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3305	10	2	0.30	543866350	164535	76.68	3295	3315	3275	4280	2310	3295	3305.48	8.37	0	-18018	3325	3310	3285	3270	3245	3315	3275	1215	985	500	2430	5	1	242968884	8030	0.00	0.00	12	0.07	0.00	0.00	3770	20230714	-12.33	2805	20231023	17.83	3485	-5.16	20240520	2985	10.72	20240122	3770	-12.33	20230714	2805	17.83	20231023	0.00	N	330590	500	1214 억		20337059	N	N	0	N	00	N
109	20240712	131142	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3305	10	2	0.30	456650665	138138	64.38	3295	3315	3275	4280	2310	3295	3305.76	8.37	0	-11366	3325	3310	3285	3270	3245	3315	3275	1215	985	500	2430	5	1	242968884	8030	0.00	0.00	12	0.06	0.00	0.00	3770	20230714	-12.33	2805	20231023	17.83	3485	-5.16	20240520	2985	10.72	20240122	3770	-12.33	20230714	2805	17.83	20231023	0.00	N	330590	500	1214 억		20337059	N	N	0	N	00	N
110	20240712	121144	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3305	10	2	0.30	373224295	112883	52.61	3295	3315	3275	4280	2310	3295	3306.29	8.37	0	-3268	3325	3310	3285	3270	3245	3315	3275	1215	985	500	2430	5	1	242968884	8030	0.00	0.00	12	0.05	0.00	0.00	3770	20230714	-12.33	2805	20231023	17.83	3485	-5.16	20240520	2985	10.72	20240122	3770	-12.33	20230714	2805	17.83	20231023	0.00	N	330590	500	1214 억		20337059	N	N	0	N	00	N
111	20240712	111140	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3315	20	2	0.61	288677495	87319	40.70	3295	3315	3275	4280	2310	3295	3306.01	8.37	0	-3857	3325	3310	3285	3270	3245	3315	3275	1215	985	500	2430	5	1	242968884	8054	0.00	0.00	12	0.04	0.00	0.00	3770	20230714	-12.07	2805	20231023	18.18	3485	-4.88	20240520	2985	11.06	20240122	3770	-12.07	20230714	2805	18.18	20231023	0.00	N	330590	500	1214 억		20337059	N	N	0	N	00	N
112	20240712	101142	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3305	10	2	0.30	166417280	50385	23.48	3295	3315	3275	4280	2310	3295	3302.91	8.37	0	-9549	3325	3310	3285	3270	3245	3315	3275	1215	985	500	2430	5	1	242968884	8030	0.00	0.00	12	0.02	0.00	0.00	3770	20230714	-12.33	2805	20231023	17.83	3485	-5.16	20240520	2985	10.72	20240122	3770	-12.33	20230714	2805	17.83	20231023	0.00	N	330590	500	1214 억		20337059	N	N	0	N	00	N
113	20240712	091139	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3290	-5	5	-0.15	12647925	3840	1.79	3295	3300	3275	4280	2310	3295	3293.73	8.37	0	-2360	3325	3310	3285	3270	3245	3315	3275	1215	985	500	2430	5	1	242968884	7994	0.00	0.00	12	0.00	0.00	0.00	3770	20230714	-12.73	2805	20231023	17.29	3485	-5.60	20240520	2985	10.22	20240122	3770	-12.73	20230714	2805	17.29	20231023	0.00	N	330590	500	1214 억		20337059	N	N	0	N	00	N
114	20240711	161133	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3295	20	2	0.61	704784040	214567	63.73	3295	3300	3260	4255	2295	3275	3284.68	8.38	0	-39344	3338	3306	3283	3251	3228	3295	3240	1215	980	500	2420	5	1	242968884	8006	0.00	0.00	12	0.09	0.00	0.00	3770	20230714	-12.60	2805	20231023	17.47	3485	-5.45	20240520	2985	10.39	20240122	3770	-12.60	20230714	2805	17.47	20231023	0.00	N	330590	500	1214 억		20366168	N	N	0	N	00	N
115	20240711	151140	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3280	5	2	0.15	670579370	204160	60.64	3295	3300	3260	4255	2295	3275	3284.58	8.38	0	-37251	3338	3306	3283	3251	3228	3295	3240	1215	980	500	2420	5	1	242968884	7969	0.00	0.00	12	0.08	0.00	0.00	3770	20230714	-13.00	2805	20231023	16.93	3485	-5.88	20240520	2985	9.88	20240122	3770	-13.00	20230714	2805	16.93	20231023	0.00	N	330590	500	1214 억		20366168	N	N	0	N	00	N
116	20240711	141141	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3285	10	2	0.31	503351635	153207	45.50	3295	3300	3260	4255	2295	3275	3285.43	8.38	0	-33445	3338	3306	3283	3251	3228	3295	3240	1215	980	500	2420	5	1	242968884	7982	0.00	0.00	12	0.06	0.00	0.00	3770	20230714	-12.86	2805	20231023	17.11	3485	-5.74	20240520	2985	10.05	20240122	3770	-12.86	20230714	2805	17.11	20231023	0.00	N	330590	500	1214 억		20366168	N	N	0	N	00	N
117	20240711	131139	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3290	15	2	0.46	394052390	119987	35.64	3295	3300	3260	4255	2295	3275	3284.13	8.38	0	-27753	3338	3306	3283	3251	3228	3295	3240	1215	980	500	2420	5	1	242968884	7994	0.00	0.00	12	0.05	0.00	0.00	3770	20230714	-12.73	2805	20231023	17.29	3485	-5.60	20240520	2985	10.22	20240122	3770	-12.73	20230714	2805	17.29	20231023	0.00	N	330590	500	1214 억		20366168	N	N	0	N	00	N
118	20240711	121137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3295	20	2	0.61	338084345	102985	30.59	3295	3300	3260	4255	2295	3275	3282.85	8.38	0	-23108	3338	3306	3283	3251	3228	3295	3240	1215	980	500	2420	5	1	242968884	8006	0.00	0.00	12	0.04	0.00	0.00	3770	20230714	-12.60	2805	20231023	17.47	3485	-5.45	20240520	2985	10.39	20240122	3770	-12.60	20230714	2805	17.47	20231023	0.00	N	330590	500	1214 억		20366168	N	N	0	N	00	N
119	20240711	111135	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3290	15	2	0.46	261033990	79586	23.64	3295	3300	3260	4255	2295	3275	3279.90	8.38	0	-15924	3338	3306	3283	3251	3228	3295	3240	1215	980	500	2420	5	1	242968884	7994	0.00	0.00	12	0.03	0.00	0.00	3770	20230714	-12.73	2805	20231023	17.29	3485	-5.60	20240520	2985	10.22	20240122	3770	-12.73	20230714	2805	17.29	20231023	0.00	N	330590	500	1214 억		20366168	N	N	0	N	00	N
120	20240711	101138	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3280	5	2	0.15	161042435	49164	14.60	3295	3300	3260	4255	2295	3275	3275.62	8.38	0	-5691	3338	3306	3283	3251	3228	3295	3240	1215	980	500	2420	5	1	242968884	7969	0.00	0.00	12	0.02	0.00	0.00	3770	20230714	-13.00	2805	20231023	16.93	3485	-5.88	20240520	2985	9.88	20240122	3770	-13.00	20230714	2805	16.93	20231023	0.00	N	330590	500	1214 억		20366168	N	N	0	N	00	N
121	20240711	091134	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3275	0	3	0.00	61331915	18738	5.57	3295	3300	3260	4255	2295	3275	3273.13	8.38	0	-1383	3338	3306	3283	3251	3228	3295	3240	1215	980	500	2420	5	1	242968884	7957	0.00	0.00	12	0.01	0.00	0.00	3770	20230714	-13.13	2805	20231023	16.76	3485	-6.03	20240520	2985	9.72	20240122	3770	-13.13	20230714	2805	16.76	20231023	0.00	N	330590	500	1214 억		20366168	N	N	0	N	00	N
122	20240710	161128	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3275	-25	5	-0.76	1110658100	336688	110.28	3280	3315	3260	4290	2310	3300	3298.78	8.39	0	-72979	3336	3317	3286	3267	3236	3327	3277	1215	990	500	2440	5	1	242968884	7957	0.00	0.00	12	0.14	0.00	0.00	3820	20230704	-14.27	2805	20231023	16.76	3485	-6.03	20240520	2985	9.72	20240122	3770	-13.13	20230714	2805	16.76	20231023	0.00	N	330590	500	1214 억		20382140	N	N	1909	N	00	N
123	20240710	151133	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3280	-20	5	-0.61	1025261480	310636	101.75	3280	3315	3260	4290	2310	3300	3300.52	8.39	0	-71919	3336	3317	3286	3267	3236	3327	3277	1215	990	500	2440	5	1	242968884	7969	0.00	0.00	12	0.13	0.00	0.00	3820	20230704	-14.14	2805	20231023	16.93	3485	-5.88	20240520	2985	9.88	20240122	3770	-13.00	20230714	2805	16.93	20231023	0.00	N	330590	500	1214 억		20382140	N	N	1909	N	00	N
124	20240710	141134	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3300	0	3	0.00	731907995	221442	72.53	3280	3315	3260	4290	2310	3300	3305.19	8.39	0	-61257	3336	3317	3286	3267	3236	3327	3277	1215	990	500	2440	5	1	242968884	8018	0.00	0.00	12	0.09	0.00	0.00	3820	20230704	-13.61	2805	20231023	17.65	3485	-5.31	20240520	2985	10.55	20240122	3770	-12.47	20230714	2805	17.65	20231023	0.00	N	330590	500	1214 억		20382140	N	N	1909	N	00	N
125	20240710	131133	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3310	10	2	0.30	574763510	173929	56.97	3280	3315	3260	4290	2310	3300	3304.59	8.39	0	-43354	3336	3317	3286	3267	3236	3327	3277	1215	990	500	2440	5	1	242968884	8042	0.00	0.00	12	0.07	0.00	0.00	3820	20230704	-13.35	2805	20231023	18.00	3485	-5.02	20240520	2985	10.89	20240122	3770	-12.20	20230714	2805	18.00	20231023	0.00	N	330590	500	1214 억		20382140	N	N	1909	N	00	N
126	20240710	121130	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3310	10	2	0.30	460413540	139373	45.65	3280	3315	3260	4290	2310	3300	3303.46	8.39	0	-29586	3336	3317	3286	3267	3236	3327	3277	1215	990	500	2440	5	1	242968884	8042	0.00	0.00	12	0.06	0.00	0.00	3820	20230704	-13.35	2805	20231023	18.00	3485	-5.02	20240520	2985	10.89	20240122	3770	-12.20	20230714	2805	18.00	20231023	0.00	N	330590	500	1214 억		20382140	N	N	1909	N	00	N
127	20240710	111132	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3305	5	2	0.15	320683980	97148	31.82	3280	3315	3260	4290	2310	3300	3300.98	8.39	0	-18639	3336	3317	3286	3267	3236	3327	3277	1215	990	500	2440	5	1	242968884	8030	0.00	0.00	12	0.04	0.00	0.00	3820	20230704	-13.48	2805	20231023	17.83	3485	-5.16	20240520	2985	10.72	20240122	3770	-12.33	20230714	2805	17.83	20231023	0.00	N	330590	500	1214 억		20382140	N	N	1909	N	00	N
128	20240710	101128	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3310	10	2	0.30	164306680	49871	16.34	3280	3315	3260	4290	2310	3300	3294.63	8.39	0	-9552	3336	3317	3286	3267	3236	3327	3277	1215	990	500	2440	5	1	242968884	8042	0.00	0.00	12	0.02	0.00	0.00	3820	20230704	-13.35	2805	20231023	18.00	3485	-5.02	20240520	2985	10.89	20240122	3770	-12.20	20230714	2805	18.00	20231023	0.00	N	330590	500	1214 억		20382140	N	N	1909	N	00	N
129	20240710	091133	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3280	-20	5	-0.61	23274790	7114	2.33	3280	3295	3260	4290	2310	3300	3271.69	8.39	0	-935	3336	3317	3286	3267	3236	3327	3277	1215	990	500	2440	5	1	242968884	7969	0.00	0.00	12	0.00	0.00	0.00	3820	20230704	-14.14	2805	20231023	16.93	3485	-5.88	20240520	2985	9.88	20240122	3770	-13.00	20230714	2805	16.93	20231023	0.00	N	330590	500	1214 억		20382140	N	N	1909	N	00	N
130	20240709	161125	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3300	10	2	0.30	869775830	264680	97.10	3260	3305	3255	4275	2305	3290	3286.14	8.40	0	2664	3336	3312	3266	3242	3196	3325	3255	1215	985	500	2430	5	1	242968884	8018	0.00	0.00	12	0.11	0.00	0.00	3820	20230704	-13.61	2805	20231023	17.65	3485	-5.31	20240520	2985	10.55	20240122	3770	-12.47	20230714	2805	17.65	20231023	0.00	N	330590	500	1214 억		20400670	N	N	1909	N	00	N
131	20240709	151132	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3295	5	2	0.15	781052635	237731	87.22	3260	3305	3255	4275	2305	3290	3285.45	8.40	0	4224	3336	3312	3266	3242	3196	3325	3255	1215	985	500	2430	5	1	242968884	8006	0.00	0.00	12	0.10	0.00	0.00	3820	20230704	-13.74	2805	20231023	17.47	3485	-5.45	20240520	2985	10.39	20240122	3770	-12.60	20230714	2805	17.47	20231023	0.00	N	330590	500	1214 억		20400670	N	N	0	N	00	N
132	20240709	141132	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3295	5	2	0.15	642884570	195741	71.81	3260	3305	3255	4275	2305	3290	3284.36	8.40	0	17234	3336	3312	3266	3242	3196	3325	3255	1215	985	500	2430	5	1	242968884	8006	0.00	0.00	12	0.08	0.00	0.00	3820	20230704	-13.74	2805	20231023	17.47	3485	-5.45	20240520	2985	10.39	20240122	3770	-12.60	20230714	2805	17.47	20231023	0.00	N	330590	500	1214 억		20400670	N	N	0	N	00	N
133	20240709	131136	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3300	10	2	0.30	543652010	165644	60.77	3260	3305	3255	4275	2305	3290	3282.05	8.40	0	14783	3336	3312	3266	3242	3196	3325	3255	1215	985	500	2430	5	1	242968884	8018	0.00	0.00	12	0.07	0.00	0.00	3820	20230704	-13.61	2805	20231023	17.65	3485	-5.31	20240520	2985	10.55	20240122	3770	-12.47	20230714	2805	17.65	20231023	0.00	N	330590	500	1214 억		20400670	N	N	0	N	00	N
134	20240709	121136	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3285	-5	5	-0.15	384474830	117336	43.05	3260	3290	3255	4275	2305	3290	3276.70	8.40	0	8796	3336	3312	3266	3242	3196	3325	3255	1215	985	500	2430	5	1	242968884	7982	0.00	0.00	12	0.05	0.00	0.00	3820	20230704	-14.01	2805	20231023	17.11	3485	-5.74	20240520	2985	10.05	20240122	3770	-12.86	20230714	2805	17.11	20231023	0.00	N	330590	500	1214 억		20400670	N	N	0	N	00	N
135	20240709	111137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3265	-25	5	-0.76	273407130	83486	30.63	3260	3290	3255	4275	2305	3290	3274.89	8.40	0	4187	3336	3312	3266	3242	3196	3325	3255	1215	985	500	2430	5	1	242968884	7933	0.00	0.00	12	0.03	0.00	0.00	3820	20230704	-14.53	2805	20231023	16.40	3485	-6.31	20240520	2985	9.38	20240122	3770	-13.40	20230714	2805	16.40	20231023	0.00	N	330590	500	1214 억		20400670	N	N	0	N	00	N
136	20240709	101132	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3280	-10	5	-0.30	121247235	37063	13.60	3260	3290	3255	4275	2305	3290	3271.38	8.40	0	-1388	3336	3312	3266	3242	3196	3325	3255	1215	985	500	2430	5	1	242968884	7969	0.00	0.00	12	0.02	0.00	0.00	3820	20230704	-14.14	2805	20231023	16.93	3485	-5.88	20240520	2985	9.88	20240122	3770	-13.00	20230714	2805	16.93	20231023	0.00	N	330590	500	1214 억		20400670	N	N	0	N	00	N
137	20240709	091129	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3280	-10	5	-0.30	10150910	3100	1.14	3260	3290	3260	4275	2305	3290	3274.49	8.40	0	-1411	3336	3312	3266	3242	3196	3325	3255	1215	985	500	2430	5	1	242968884	7969	0.00	0.00	12	0.00	0.00	0.00	3820	20230704	-14.14	2805	20231023	16.93	3485	-5.88	20240520	2985	9.88	20240122	3770	-13.00	20230714	2805	16.93	20231023	0.00	N	330590	500	1214 억		20400670	N	N	0	N	00	N
138	20240708	161123	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3290	25	2	0.77	882544065	270247	109.30	3265	3290	3220	4240	2290	3265	3265.68	8.36	0	68352	3301	3282	3261	3242	3221	3272	3232	1215	975	500	2410	5	1	242968884	7994	0.00	0.00	12	0.11	0.00	0.00	3820	20230704	-13.87	2805	20231023	17.29	3485	-5.60	20240520	2985	10.22	20240122	3770	-12.73	20230714	2805	17.29	20231023	0.00	N	330590	500	1214 억		20315512	N	N	856	N	00	N
139	20240708	151124	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3255	-10	5	-0.31	539148960	165852	67.08	3265	3265	3220	4240	2290	3265	3250.78	8.36	0	-12267	3301	3282	3261	3242	3221	3272	3232	1215	975	500	2410	5	1	242968884	7909	0.00	0.00	12	0.07	0.00	0.00	3820	20230704	-14.79	2805	20231023	16.04	3485	-6.60	20240520	2985	9.05	20240122	3770	-13.66	20230714	2805	16.04	20231023	0.00	N	330590	500	1214 억		20315512	N	N	856	N	00	N
140	20240708	141128	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3260	-5	5	-0.15	462926375	142437	57.61	3265	3265	3220	4240	2290	3265	3250.04	8.36	0	-5454	3301	3282	3261	3242	3221	3272	3232	1215	975	500	2410	5	1	242968884	7921	0.00	0.00	12	0.06	0.00	0.00	3820	20230704	-14.66	2805	20231023	16.22	3485	-6.46	20240520	2985	9.21	20240122	3770	-13.53	20230714	2805	16.22	20231023	0.00	N	330590	500	1214 억		20315512	N	N	856	N	00	N
141	20240708	131122	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3260	-5	5	-0.15	419265855	129048	52.19	3265	3265	3220	4240	2290	3265	3248.91	8.36	0	-9775	3301	3282	3261	3242	3221	3272	3232	1215	975	500	2410	5	1	242968884	7921	0.00	0.00	12	0.05	0.00	0.00	3820	20230704	-14.66	2805	20231023	16.22	3485	-6.46	20240520	2985	9.21	20240122	3770	-13.53	20230714	2805	16.22	20231023	0.00	N	330590	500	1214 억		20315512	N	N	856	N	00	N
142	20240708	121125	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3245	-20	5	-0.61	346961390	106872	43.22	3265	3265	3220	4240	2290	3265	3246.51	8.36	0	-11482	3301	3282	3261	3242	3221	3272	3232	1215	975	500	2410	5	1	242968884	7884	0.00	0.00	12	0.04	0.00	0.00	3820	20230704	-15.05	2805	20231023	15.69	3485	-6.89	20240520	2985	8.71	20240122	3770	-13.93	20230714	2805	15.69	20231023	0.00	N	330590	500	1214 억		20315512	N	N	856	N	00	N
143	20240708	111121	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3240	-25	5	-0.77	301040850	92729	37.50	3265	3265	3220	4240	2290	3265	3246.46	8.36	0	-10478	3301	3282	3261	3242	3221	3272	3232	1215	975	500	2410	5	1	242968884	7872	0.00	0.00	12	0.04	0.00	0.00	3820	20230704	-15.18	2805	20231023	15.51	3485	-7.03	20240520	2985	8.54	20240122	3770	-14.06	20230714	2805	15.51	20231023	0.00	N	330590	500	1214 억		20315512	N	N	856	N	00	N
144	20240708	101122	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3260	-5	5	-0.15	97661440	30040	12.15	3265	3265	3245	4240	2290	3265	3251.05	8.36	0	-8573	3301	3282	3261	3242	3221	3272	3232	1215	975	500	2410	5	1	242968884	7921	0.00	0.00	12	0.01	0.00	0.00	3820	20230704	-14.66	2805	20231023	16.22	3485	-6.46	20240520	2985	9.21	20240122	3770	-13.53	20230714	2805	16.22	20231023	0.00	N	330590	500	1214 억		20315512	N	N	856	N	00	N
145	20240708	091121	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3250	-15	5	-0.46	15542385	4776	1.93	3265	3265	3245	4240	2290	3265	3254.27	8.36	0	-1420	3301	3282	3261	3242	3221	3272	3232	1215	975	500	2410	5	1	242968884	7896	0.00	0.00	12	0.00	0.00	0.00	3820	20230704	-14.92	2805	20231023	15.86	3485	-6.74	20240520	2985	8.88	20240122	3770	-13.79	20230714	2805	15.86	20231023	0.00	N	330590	500	1214 억		20315512	N	N	856	N	00	N
146	20240705	161116	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3265	-10	5	-0.31	804446485	247247	124.17	3280	3280	3240	4255	2295	3275	3253.61	8.40	0	-75806	3315	3295	3260	3240	3205	3305	3250	1215	980	500	2420	5	1	242968884	7933	0.00	0.00	12	0.10	0.00	0.00	3820	20230704	-14.53	2805	20231023	16.40	3485	-6.31	20240520	2985	9.38	20240122	3770	-13.40	20230714	2805	16.40	20231023	0.00	N	330590	500	1214 억		20404917	N	N	856	N	00	N
147	20240705	151120	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3260	-15	5	-0.46	754906140	232074	116.55	3280	3280	3240	4255	2295	3275	3252.87	8.40	0	-75337	3315	3295	3260	3240	3205	3305	3250	1215	980	500	2420	5	1	242968884	7921	0.00	0.00	12	0.10	0.00	0.00	3820	20230704	-14.66	2805	20231023	16.22	3485	-6.46	20240520	2985	9.21	20240122	3770	-13.53	20230714	2805	16.22	20231023	0.00	N	330590	500	1214 억		20404917	N	N	6	N	00	N
148	20240705	141122	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3245	-30	5	-0.92	577363380	177439	89.11	3280	3280	3240	4255	2295	3275	3253.87	8.40	0	-55613	3315	3295	3260	3240	3205	3305	3250	1215	980	500	2420	5	1	242968884	7884	0.00	0.00	12	0.07	0.00	0.00	3820	20230704	-15.05	2805	20231023	15.69	3485	-6.89	20240520	2985	8.71	20240122	3770	-13.93	20230714	2805	15.69	20231023	0.00	N	330590	500	1214 억		20404917	N	N	6	N	00	N
149	20240705	131119	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3255	-20	5	-0.61	444501955	136558	68.58	3280	3280	3240	4255	2295	3275	3255.04	8.40	0	-43808	3315	3295	3260	3240	3205	3305	3250	1215	980	500	2420	5	1	242968884	7909	0.00	0.00	12	0.06	0.00	0.00	3820	20230704	-14.79	2805	20231023	16.04	3485	-6.60	20240520	2985	9.05	20240122	3770	-13.66	20230714	2805	16.04	20231023	0.00	N	330590	500	1214 억		20404917	N	N	6	N	00	N
150	20240705	121120	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3255	-20	5	-0.61	352881685	108438	54.46	3280	3280	3240	4255	2295	3275	3254.23	8.40	0	-33459	3315	3295	3260	3240	3205	3305	3250	1215	980	500	2420	5	1	242968884	7909	0.00	0.00	12	0.04	0.00	0.00	3820	20230704	-14.79	2805	20231023	16.04	3485	-6.60	20240520	2985	9.05	20240122	3770	-13.66	20230714	2805	16.04	20231023	0.00	N	330590	500	1214 억		20404917	N	N	6	N	00	N
151	20240705	111116	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3250	-25	5	-0.76	245557105	75415	37.87	3280	3280	3240	4255	2295	3275	3256.08	8.40	0	-19742	3315	3295	3260	3240	3205	3305	3250	1215	980	500	2420	5	1	242968884	7896	0.00	0.00	12	0.03	0.00	0.00	3820	20230704	-14.92	2805	20231023	15.86	3485	-6.74	20240520	2985	8.88	20240122	3770	-13.79	20230714	2805	15.86	20231023	0.00	N	330590	500	1214 억		20404917	N	N	6	N	00	N
152	20240705	101116	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3260	-15	5	-0.46	78487155	24046	12.08	3280	3280	3250	4255	2295	3275	3264.04	8.40	0	-7405	3315	3295	3260	3240	3205	3305	3250	1215	980	500	2420	5	1	242968884	7921	0.00	0.00	12	0.01	0.00	0.00	3820	20230704	-14.66	2805	20231023	16.22	3485	-6.46	20240520	2985	9.21	20240122	3770	-13.53	20230714	2805	16.22	20231023	0.00	N	330590	500	1214 억		20404917	N	N	6	N	00	N
153	20240705	091118	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3260	-15	5	-0.46	11701880	3586	1.80	3280	3280	3250	4255	2295	3275	3263.21	8.40	0	-1748	3315	3295	3260	3240	3205	3305	3250	1215	980	500	2420	5	1	242968884	7921	0.00	0.00	12	0.00	0.00	0.00	3820	20230704	-14.66	2805	20231023	16.22	3485	-6.46	20240520	2985	9.21	20240122	3770	-13.53	20230714	2805	16.22	20231023	0.00	N	330590	500	1214 억		20404917	N	N	6	N	00	N
154	20240704	161112	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3275	30	2	0.92	648886685	199036	80.83	3240	3280	3225	4215	2275	3245	3260.10	8.43	0	-45428	3271	3257	3236	3222	3201	3265	3230	1215	970	500	2400	5	1	242968884	7957	0.00	0.00	12	0.08	0.00	0.00	3820	20230704	-14.27	2805	20231023	16.76	3485	-6.03	20240520	2985	9.72	20240122	3820	-14.27	20230704	2805	16.76	20231023	0.00	N	330590	500	1214 억		20476381	N	N	6	N	00	N
155	20240704	151117	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3260	15	2	0.46	606624385	186123	75.59	3240	3280	3225	4215	2275	3245	3259.27	8.43	0	-44364	3271	3257	3236	3222	3201	3265	3230	1215	970	500	2400	5	1	242968884	7921	0.00	0.00	12	0.08	0.00	0.00	3820	20230704	-14.66	2805	20231023	16.22	3485	-6.46	20240520	2985	9.21	20240122	3820	-14.66	20230704	2805	16.22	20231023	0.00	N	330590	500	1214 억		20476381	N	N	264	N	00	N
156	20240704	141115	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3265	20	2	0.62	488096900	149788	60.83	3240	3280	3225	4215	2275	3245	3258.58	8.43	0	-27900	3271	3257	3236	3222	3201	3265	3230	1215	970	500	2400	5	1	242968884	7933	0.00	0.00	12	0.06	0.00	0.00	3820	20230704	-14.53	2805	20231023	16.40	3485	-6.31	20240520	2985	9.38	20240122	3820	-14.53	20230704	2805	16.40	20231023	0.00	N	330590	500	1214 억		20476381	N	N	264	N	00	N
157	20240704	131115	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3260	15	2	0.46	409248575	125632	51.02	3240	3280	3225	4215	2275	3245	3257.52	8.43	0	-21883	3271	3257	3236	3222	3201	3265	3230	1215	970	500	2400	5	1	242968884	7921	0.00	0.00	12	0.05	0.00	0.00	3820	20230704	-14.66	2805	20231023	16.22	3485	-6.46	20240520	2985	9.21	20240122	3820	-14.66	20230704	2805	16.22	20231023	0.00	N	330590	500	1214 억		20476381	N	N	264	N	00	N
158	20240704	121115	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3275	30	2	0.92	317563505	97576	39.63	3240	3280	3225	4215	2275	3245	3254.52	8.43	0	-16626	3271	3257	3236	3222	3201	3265	3230	1215	970	500	2400	5	1	242968884	7957	0.00	0.00	12	0.04	0.00	0.00	3820	20230704	-14.27	2805	20231023	16.76	3485	-6.03	20240520	2985	9.72	20240122	3820	-14.27	20230704	2805	16.76	20231023	0.00	N	330590	500	1214 억		20476381	N	N	264	N	00	N
159	20240704	111113	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3275	30	2	0.92	247511140	76175	30.94	3240	3275	3225	4215	2275	3245	3249.24	8.43	0	-10860	3271	3257	3236	3222	3201	3265	3230	1215	970	500	2400	5	1	242968884	7957	0.00	0.00	12	0.03	0.00	0.00	3820	20230704	-14.27	2805	20231023	16.76	3485	-6.03	20240520	2985	9.72	20240122	3820	-14.27	20230704	2805	16.76	20231023	0.00	N	330590	500	1214 억		20476381	N	N	264	N	00	N
160	20240704	101114	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3260	15	2	0.46	151282910	46673	18.95	3240	3260	3225	4215	2275	3245	3241.34	8.43	0	-5989	3271	3257	3236	3222	3201	3265	3230	1215	970	500	2400	5	1	242968884	7921	0.00	0.00	12	0.02	0.00	0.00	3820	20230704	-14.66	2805	20231023	16.22	3485	-6.46	20240520	2985	9.21	20240122	3820	-14.66	20230704	2805	16.22	20231023	0.00	N	330590	500	1214 억		20476381	N	N	264	N	00	N
161	20240704	091116	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3235	-10	5	-0.31	15967050	4930	2.00	3240	3245	3225	4215	2275	3245	3238.75	8.43	0	28	3271	3257	3236	3222	3201	3265	3230	1215	970	500	2400	5	1	242968884	7860	0.00	0.00	12	0.00	0.00	0.00	3820	20230704	-15.31	2805	20231023	15.33	3485	-7.17	20240520	2985	8.38	20240122	3820	-15.31	20230704	2805	15.33	20231023	0.00	N	330590	500	1214 억		20476381	N	N	264	N	00	N
162	20240703	161109	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3245	15	2	0.46	794936685	246038	112.22	3215	3250	3215	4195	2265	3230	3230.94	8.44	0	-65238	3270	3250	3230	3210	3190	3250	3210	1215	965	500	2390	5	1	242968884	7884	0.00	0.00	12	0.10	0.00	0.00	3825	20230627	-15.16	2805	20231023	15.69	3485	-6.89	20240520	2985	8.71	20240122	3820	-15.05	20230704	2805	15.69	20231023	0.01	N	330590	500	1214 억		20500324	N	N	1686	N	00	N
163	20240703	151113	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3240	10	2	0.31	756321540	234132	106.79	3215	3250	3215	4195	2265	3230	3230.32	8.44	0	-61682	3270	3250	3230	3210	3190	3250	3210	1215	965	500	2390	5	1	242968884	7872	0.00	0.00	12	0.10	0.00	0.00	3825	20230627	-15.29	2805	20231023	15.51	3485	-7.03	20240520	2985	8.54	20240122	3820	-15.18	20230704	2805	15.51	20231023	0.01	N	330590	500	1214 억		20500324	N	N	1686	N	00	N
164	20240703	141113	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3240	10	2	0.31	635842925	196979	89.84	3215	3250	3215	4195	2265	3230	3227.97	8.44	0	-39504	3270	3250	3230	3210	3190	3250	3210	1215	965	500	2390	5	1	242968884	7872	0.00	0.00	12	0.08	0.00	0.00	3825	20230627	-15.29	2805	20231023	15.51	3485	-7.03	20240520	2985	8.54	20240122	3820	-15.18	20230704	2805	15.51	20231023	0.01	N	330590	500	1214 억		20500324	N	N	1686	N	00	N
165	20240703	131112	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3230	0	3	0.00	478980310	148426	67.70	3215	3250	3215	4195	2265	3230	3227.06	8.44	0	-25666	3270	3250	3230	3210	3190	3250	3210	1215	965	500	2390	5	1	242968884	7848	0.00	0.00	12	0.06	0.00	0.00	3825	20230627	-15.56	2805	20231023	15.15	3485	-7.32	20240520	2985	8.21	20240122	3820	-15.45	20230704	2805	15.15	20231023	0.01	N	330590	500	1214 억		20500324	N	N	1686	N	00	N
166	20240703	121111	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3235	5	2	0.15	414927745	128650	58.68	3215	3245	3215	4195	2265	3230	3225.24	8.44	0	-19073	3270	3250	3230	3210	3190	3250	3210	1215	965	500	2390	5	1	242968884	7860	0.00	0.00	12	0.05	0.00	0.00	3825	20230627	-15.42	2805	20231023	15.33	3485	-7.17	20240520	2985	8.38	20240122	3820	-15.31	20230704	2805	15.33	20231023	0.01	N	330590	500	1214 억		20500324	N	N	1686	N	00	N
167	20240703	111114	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3230	0	3	0.00	355262025	110186	50.26	3215	3240	3215	4195	2265	3230	3224.20	8.44	0	-12918	3270	3250	3230	3210	3190	3250	3210	1215	965	500	2390	5	1	242968884	7848	0.00	0.00	12	0.05	0.00	0.00	3825	20230627	-15.56	2805	20231023	15.15	3485	-7.32	20240520	2985	8.21	20240122	3820	-15.45	20230704	2805	15.15	20231023	0.01	N	330590	500	1214 억		20500324	N	N	1686	N	00	N
168	20240703	101114	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3230	0	3	0.00	233519290	72422	33.03	3215	3240	3215	4195	2265	3230	3224.42	8.44	0	-7347	3270	3250	3230	3210	3190	3250	3210	1215	965	500	2390	5	1	242968884	7848	0.00	0.00	12	0.03	0.00	0.00	3825	20230627	-15.56	2805	20231023	15.15	3485	-7.32	20240520	2985	8.21	20240122	3820	-15.45	20230704	2805	15.15	20231023	0.01	N	330590	500	1214 억		20500324	N	N	1686	N	00	N
169	20240703	091111	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3215	-15	5	-0.46	18874435	5862	2.67	3215	3225	3215	4195	2265	3230	3219.79	8.44	0	-516	3270	3250	3230	3210	3190	3250	3210	1215	965	500	2390	5	1	242968884	7811	0.00	0.00	12	0.00	0.00	0.00	3825	20230627	-15.95	2805	20231023	14.62	3485	-7.75	20240520	2985	7.71	20240122	3820	-15.84	20230704	2805	14.62	20231023	0.01	N	330590	500	1214 억		20500324	N	N	1686	N	00	N
170	20240702	161107	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3230	-30	5	-0.92	707352150	219233	66.35	3230	3250	3210	4235	2285	3260	3226.49	8.46	0	-85059	3313	3286	3248	3221	3183	3267	3202	1215	975	500	2410	5	1	242968884	7848	0.00	0.00	12	0.09	0.00	0.00	3825	20230627	-15.56	2805	20231023	15.15	3485	-7.32	20240520	2985	8.21	20240122	3820	-15.45	20230704	2805	15.15	20231023	0.01	N	330590	500	1214 억		20567012	N	N	1686	N	00	N
171	20240702	151110	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3230	-30	5	-0.92	653148100	202475	61.27	3230	3250	3210	4235	2285	3260	3225.82	8.46	0	-76311	3313	3286	3248	3221	3183	3267	3202	1215	975	500	2410	5	1	242968884	7848	0.00	0.00	12	0.08	0.00	0.00	3825	20230627	-15.56	2805	20231023	15.15	3485	-7.32	20240520	2985	8.21	20240122	3820	-15.45	20230704	2805	15.15	20231023	0.01	N	330590	500	1214 억		20567012	N	N	0	N	00	N
172	20240702	141110	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3240	-20	5	-0.61	531451790	164911	49.91	3230	3240	3210	4235	2285	3260	3222.66	8.46	0	-60915	3313	3286	3248	3221	3183	3267	3202	1215	975	500	2410	5	1	242968884	7872	0.00	0.00	12	0.07	0.00	0.00	3825	20230627	-15.29	2805	20231023	15.51	3485	-7.03	20240520	2985	8.54	20240122	3820	-15.18	20230704	2805	15.51	20231023	0.01	N	330590	500	1214 억		20567012	N	N	0	N	00	N
173	20240702	131109	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3220	-40	5	-1.23	426060545	132261	40.03	3230	3240	3210	4235	2285	3260	3221.36	8.46	0	-48318	3313	3286	3248	3221	3183	3267	3202	1215	975	500	2410	5	1	242968884	7824	0.00	0.00	12	0.05	0.00	0.00	3825	20230627	-15.82	2805	20231023	14.80	3485	-7.60	20240520	2985	7.87	20240122	3820	-15.71	20230704	2805	14.80	20231023	0.01	N	330590	500	1214 억		20567012	N	N	0	N	00	N
174	20240702	121110	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3220	-40	5	-1.23	384507580	119350	36.12	3230	3240	3210	4235	2285	3260	3221.68	8.46	0	-40793	3313	3286	3248	3221	3183	3267	3202	1215	975	500	2410	5	1	242968884	7824	0.00	0.00	12	0.05	0.00	0.00	3825	20230627	-15.82	2805	20231023	14.80	3485	-7.60	20240520	2985	7.87	20240122	3820	-15.71	20230704	2805	14.80	20231023	0.01	N	330590	500	1214 억		20567012	N	N	0	N	00	N
175	20240702	111109	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3220	-40	5	-1.23	286097355	88796	26.87	3230	3240	3210	4235	2285	3260	3221.96	8.46	0	-26133	3313	3286	3248	3221	3183	3267	3202	1215	975	500	2410	5	1	242968884	7824	0.00	0.00	12	0.04	0.00	0.00	3825	20230627	-15.82	2805	20231023	14.80	3485	-7.60	20240520	2985	7.87	20240122	3820	-15.71	20230704	2805	14.80	20231023	0.01	N	330590	500	1214 억		20567012	N	N	0	N	00	N
176	20240702	101109	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3230	-30	5	-0.92	149853865	46474	14.06	3230	3240	3215	4235	2285	3260	3224.47	8.46	0	-14360	3313	3286	3248	3221	3183	3267	3202	1215	975	500	2410	5	1	242968884	7848	0.00	0.00	12	0.02	0.00	0.00	3825	20230627	-15.56	2805	20231023	15.15	3485	-7.32	20240520	2985	8.21	20240122	3820	-15.45	20230704	2805	15.15	20231023	0.01	N	330590	500	1214 억		20567012	N	N	0	N	00	N
177	20240702	091110	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3225	-35	5	-1.07	18693365	5790	1.75	3230	3230	3225	4235	2285	3260	3228.56	8.46	0	81	3313	3286	3248	3221	3183	3267	3202	1215	975	500	2410	5	1	242968884	7836	0.00	0.00	12	0.00	0.00	0.00	3825	20230627	-15.69	2805	20231023	14.97	3485	-7.46	20240520	2985	8.04	20240122	3820	-15.58	20230704	2805	14.97	20231023	0.01	N	330590	500	1214 억		20567012	N	N	0	N	00	N
178	20240701	161104	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3260	-10	5	-0.31	1068703210	330435	161.95	3270	3275	3210	4250	2290	3270	3234.23	8.49	0	-107353	3303	3286	3263	3246	3223	3295	3255	1215	980	500	2410	5	1	242968884	7921	0.00	0.00	12	0.14	0.00	0.00	3860	20230623	-15.54	2805	20231023	16.22	3485	-6.46	20240520	2985	9.21	20240122	3820	-14.66	20230704	2805	16.22	20231023	0.01	N	330590	500	1214 억		20635803	N	N	0	N	00	N
179	20240701	151108	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3235	-35	5	-1.07	973290700	300984	147.52	3270	3275	3210	4250	2290	3270	3233.70	8.49	0	-111601	3303	3286	3263	3246	3223	3295	3255	1215	980	500	2410	5	1	242968884	7860	0.00	0.00	12	0.12	0.00	0.00	3860	20230623	-16.19	2805	20231023	15.33	3485	-7.17	20240520	2985	8.38	20240122	3820	-15.31	20230704	2805	15.33	20231023	0.01	N	330590	500	1214 억		20635803	N	N	0	N	00	N
180	20240701	141106	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3245	-25	5	-0.76	848540880	262483	128.65	3270	3275	3210	4250	2290	3270	3232.75	8.49	0	-90591	3303	3286	3263	3246	3223	3295	3255	1215	980	500	2410	5	1	242968884	7884	0.00	0.00	12	0.11	0.00	0.00	3860	20230623	-15.93	2805	20231023	15.69	3485	-6.89	20240520	2985	8.71	20240122	3820	-15.05	20230704	2805	15.69	20231023	0.01	N	330590	500	1214 억		20635803	N	N	0	N	00	N
181	20240701	131106	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3235	-35	5	-1.07	737710015	228235	111.86	3270	3275	3210	4250	2290	3270	3232.24	8.49	0	-66940	3303	3286	3263	3246	3223	3295	3255	1215	980	500	2410	5	1	242968884	7860	0.00	0.00	12	0.09	0.00	0.00	3860	20230623	-16.19	2805	20231023	15.33	3485	-7.17	20240520	2985	8.38	20240122	3820	-15.31	20230704	2805	15.33	20231023	0.01	N	330590	500	1214 억		20635803	N	N	0	N	00	N
182	20240701	121106	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3235	-35	5	-1.07	683693015	211526	103.67	3270	3275	3210	4250	2290	3270	3232.19	8.49	0	-58934	3303	3286	3263	3246	3223	3295	3255	1215	980	500	2410	5	1	242968884	7860	0.00	0.00	12	0.09	0.00	0.00	3860	20230623	-16.19	2805	20231023	15.33	3485	-7.17	20240520	2985	8.38	20240122	3820	-15.31	20230704	2805	15.33	20231023	0.01	N	330590	500	1214 억		20635803	N	N	0	N	00	N
183	20240701	111103	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3230	-40	5	-1.22	605707070	187415	91.85	3270	3275	3210	4250	2290	3270	3231.90	8.49	0	-46784	3303	3286	3263	3246	3223	3295	3255	1215	980	500	2410	5	1	242968884	7848	0.00	0.00	12	0.08	0.00	0.00	3860	20230623	-16.32	2805	20231023	15.15	3485	-7.32	20240520	2985	8.21	20240122	3820	-15.45	20230704	2805	15.15	20231023	0.01	N	330590	500	1214 억		20635803	N	N	0	N	00	N
184	20240701	101102	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3240	-30	5	-0.92	257638530	79428	38.93	3270	3275	3225	4250	2290	3270	3243.67	8.49	0	-22133	3303	3286	3263	3246	3223	3295	3255	1215	980	500	2410	5	1	242968884	7872	0.00	0.00	12	0.03	0.00	0.00	3860	20230623	-16.06	2805	20231023	15.51	3485	-7.03	20240520	2985	8.54	20240122	3820	-15.18	20230704	2805	15.51	20231023	0.01	N	330590	500	1214 억		20635803	N	N	0	N	00	N
185	20240701	091100	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3250	-20	5	-0.61	31695265	9712	4.76	3270	3275	3250	4250	2290	3270	3263.52	8.49	0	-1942	3303	3286	3263	3246	3223	3295	3255	1215	980	500	2410	5	1	242968884	7896	0.00	0.00	12	0.00	0.00	0.00	3860	20230623	-15.80	2805	20231023	15.86	3485	-6.74	20240520	2985	8.88	20240122	3820	-14.92	20230704	2805	15.86	20231023	0.01	N	330590	500	1214 억		20635803	N	N	0	N	00	N