KissMeData/350520/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	161234	57	100.00	KOSPI		리츠	N	N	N	N		N	4285	75	2	1.78	85291180	20022	23.88	4230	4295	4230	5470	2950	4210	4259.87	1.27	0	-2643	4296	4252	4211	4167	4126	4232	4147	284	1260	1000	3110	5	1	28358617	1215	0.00	0.00	12	0.07	0.00	0.00	4500	20240607	-4.78	3450	20231117	24.20	4500	-4.78	20240607	3540	21.05	20240131	4500	-4.78	20240607	3450	24.20	20231117	0.00	N	350520	1000	283 억		360022	N	N	0	N	00	N
3	20240628	151248	57	100.00	KOSPI		리츠	N	N	N	N		N	4290	80	2	1.90	74669845	17536	20.91	4230	4295	4230	5470	2950	4210	4258.09	1.27	0	-2759	4296	4252	4211	4167	4126	4232	4147	284	1260	1000	3110	5	1	28358617	1217	0.00	0.00	12	0.06	0.00	0.00	4500	20240607	-4.67	3450	20231117	24.35	4500	-4.67	20240607	3540	21.19	20240131	4500	-4.67	20240607	3450	24.35	20231117	0.00	N	350520	1000	283 억		360022	N	N	0	N	00	N
4	20240628	141247	57	100.00	KOSPI		리츠	N	N	N	N		N	4280	70	2	1.66	74155295	17416	20.77	4230	4295	4230	5470	2950	4210	4257.88	1.27	0	-2768	4296	4252	4211	4167	4126	4232	4147	284	1260	1000	3110	5	1	28358617	1214	0.00	0.00	12	0.06	0.00	0.00	4500	20240607	-4.89	3450	20231117	24.06	4500	-4.89	20240607	3540	20.90	20240131	4500	-4.89	20240607	3450	24.06	20231117	0.00	N	350520	1000	283 억		360022	N	N	0	N	00	N
5	20240628	131245	57	100.00	KOSPI		리츠	N	N	N	N		N	4280	70	2	1.66	74142455	17413	20.77	4230	4295	4230	5470	2950	4210	4257.88	1.27	0	-2768	4296	4252	4211	4167	4126	4232	4147	284	1260	1000	3110	5	1	28358617	1214	0.00	0.00	12	0.06	0.00	0.00	4500	20240607	-4.89	3450	20231117	24.06	4500	-4.89	20240607	3540	20.90	20240131	4500	-4.89	20240607	3450	24.06	20231117	0.00	N	350520	1000	283 억		360022	N	N	0	N	00	N
6	20240628	121243	57	100.00	KOSPI		리츠	N	N	N	N		N	4250	40	2	0.95	32020910	7557	9.01	4230	4250	4230	5470	2950	4210	4237.25	1.27	0	-804	4296	4252	4211	4167	4126	4232	4147	284	1260	1000	3110	5	1	28358617	1205	0.00	0.00	12	0.03	0.00	0.00	4500	20240607	-5.56	3450	20231117	23.19	4500	-5.56	20240607	3540	20.06	20240131	4500	-5.56	20240607	3450	23.19	20231117	0.00	N	350520	1000	283 억		360022	N	N	0	N	00	N
7	20240628	111222	57	100.00	KOSPI		리츠	N	N	N	N		N	4235	25	2	0.59	23580360	5569	6.64	4230	4245	4230	5470	2950	4210	4234.22	1.27	0	-568	4296	4252	4211	4167	4126	4232	4147	284	1260	1000	3110	5	1	28358617	1201	0.00	0.00	12	0.02	0.00	0.00	4500	20240607	-5.89	3450	20231117	22.75	4500	-5.89	20240607	3540	19.63	20240131	4500	-5.89	20240607	3450	22.75	20231117	0.00	N	350520	1000	283 억		360022	N	N	0	N	00	N
8	20240628	101218	57	100.00	KOSPI		리츠	N	N	N	N		N	4240	30	2	0.71	21772630	5142	6.13	4230	4245	4230	5470	2950	4210	4234.27	1.27	0	-546	4296	4252	4211	4167	4126	4232	4147	284	1260	1000	3110	5	1	28358617	1202	0.00	0.00	12	0.02	0.00	0.00	4500	20240607	-5.78	3450	20231117	22.90	4500	-5.78	20240607	3540	19.77	20240131	4500	-5.78	20240607	3450	22.90	20231117	0.00	N	350520	1000	283 억		360022	N	N	0	N	00	N
9	20240628	091224	57	100.00	KOSPI		리츠	N	N	N	N		N	4235	25	2	0.59	2111875	499	0.60	4230	4240	4230	5470	2950	4210	4232.21	1.27	0	-14	4296	4252	4211	4167	4126	4232	4147	284	1260	1000	3110	5	1	28358617	1201	0.00	0.00	12	0.00	0.00	0.00	4500	20240607	-5.89	3450	20231117	22.75	4500	-5.89	20240607	3540	19.63	20240131	4500	-5.89	20240607	3450	22.75	20231117	0.00	N	350520	1000	283 억		360022	N	N	0	N	00	N
10	20240627	161212	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	-120	5	-2.77	353091565	83845	275.66	4235	4255	4170	5620	3035	4330	4211.24	1.29	0	-4507	4383	4356	4333	4306	4283	4345	4295	284	1290	1000	3200	5	1	28358617	1194	0.00	0.00	12	0.30	0.00	0.00	4500	20240607	-6.44	3450	20231117	22.03	4500	-6.44	20240607	3540	18.93	20240131	4500	-6.44	20240607	3450	22.03	20231117	0.00	N	350520	1000	283 억		365161	N	N	0	N	00	N
11	20240627	151219	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	-130	5	-3.00	349804445	83064	273.09	4235	4255	4170	5620	3035	4330	4211.26	1.29	0	-4136	4383	4356	4333	4306	4283	4345	4295	284	1290	1000	3200	5	1	28358617	1191	0.00	0.00	12	0.29	0.00	0.00	4500	20240607	-6.67	3450	20231117	21.74	4500	-6.67	20240607	3540	18.64	20240131	4500	-6.67	20240607	3450	21.74	20231117	0.00	N	350520	1000	283 억		365161	N	N	0	N	00	N
12	20240627	141217	57	100.00	KOSPI		리츠	N	N	N	N		N	4225	-105	5	-2.42	219949080	52119	171.35	4235	4255	4200	5620	3035	4330	4220.13	1.29	0	-3959	4383	4356	4333	4306	4283	4345	4295	284	1290	1000	3200	5	1	28358617	1198	0.00	0.00	12	0.18	0.00	0.00	4500	20240607	-6.11	3450	20231117	22.46	4500	-6.11	20240607	3540	19.35	20240131	4500	-6.11	20240607	3450	22.46	20231117	0.00	N	350520	1000	283 억		365161	N	N	0	N	00	N
13	20240627	131217	57	100.00	KOSPI		리츠	N	N	N	N		N	4210	-120	5	-2.77	216948210	51408	169.02	4235	4255	4200	5620	3035	4330	4220.13	1.29	0	-3462	4383	4356	4333	4306	4283	4345	4295	284	1290	1000	3200	5	1	28358617	1194	0.00	0.00	12	0.18	0.00	0.00	4500	20240607	-6.44	3450	20231117	22.03	4500	-6.44	20240607	3540	18.93	20240131	4500	-6.44	20240607	3450	22.03	20231117	0.00	N	350520	1000	283 억		365161	N	N	0	N	00	N
14	20240627	121219	57	100.00	KOSPI		리츠	N	N	N	N		N	4225	-105	5	-2.42	178472280	42264	138.95	4235	4255	4200	5620	3035	4330	4222.80	1.29	0	-3205	4383	4356	4333	4306	4283	4345	4295	284	1290	1000	3200	5	1	28358617	1198	0.00	0.00	12	0.15	0.00	0.00	4500	20240607	-6.11	3450	20231117	22.46	4500	-6.11	20240607	3540	19.35	20240131	4500	-6.11	20240607	3450	22.46	20231117	0.00	N	350520	1000	283 억		365161	N	N	0	N	00	N
15	20240627	111218	57	100.00	KOSPI		리츠	N	N	N	N		N	4230	-100	5	-2.31	104825425	24761	81.41	4235	4255	4215	5620	3035	4330	4233.49	1.29	0	-5102	4383	4356	4333	4306	4283	4345	4295	284	1290	1000	3200	5	1	28358617	1200	0.00	0.00	12	0.09	0.00	0.00	4500	20240607	-6.00	3450	20231117	22.61	4500	-6.00	20240607	3540	19.49	20240131	4500	-6.00	20240607	3450	22.61	20231117	0.00	N	350520	1000	283 억		365161	N	N	0	N	00	N
16	20240627	101219	57	100.00	KOSPI		리츠	N	N	N	N		N	4240	-90	5	-2.08	47610250	11228	36.91	4235	4255	4225	5620	3035	4330	4240.31	1.29	0	-563	4383	4356	4333	4306	4283	4345	4295	284	1290	1000	3200	5	1	28358617	1202	0.00	0.00	12	0.04	0.00	0.00	4500	20240607	-5.78	3450	20231117	22.90	4500	-5.78	20240607	3540	19.77	20240131	4500	-5.78	20240607	3450	22.90	20231117	0.00	N	350520	1000	283 억		365161	N	N	0	N	00	N
17	20240627	091218	57	100.00	KOSPI		리츠	N	N	N	N		N	4235	-95	5	-2.19	18645005	4401	14.47	4235	4245	4225	5620	3035	4330	4236.54	1.29	0	-639	4383	4356	4333	4306	4283	4345	4295	284	1290	1000	3200	5	1	28358617	1201	0.00	0.00	12	0.02	0.00	0.00	4500	20240607	-5.89	3450	20231117	22.75	4500	-5.89	20240607	3540	19.63	20240131	4500	-5.89	20240607	3450	22.75	20231117	0.00	N	350520	1000	283 억		365161	N	N	0	N	00	N
18	20240626	161213	57	100.00	KOSPI		리츠	N	N	N	N		N	4330	-30	5	-0.69	131929785	30416	71.08	4360	4360	4310	5660	3055	4360	4337.51	1.27	0	-872	4403	4381	4348	4326	4293	4392	4337	284	1300	1000	3220	5	1	28358617	1228	0.00	0.00	12	0.11	0.00	0.00	4500	20240607	-3.78	3450	20231117	25.51	4500	-3.78	20240607	3540	22.32	20240131	4500	-3.78	20240607	3450	25.51	20231117	0.00	N	350520	1000	283 억		361342	N	N	0	N	00	N
19	20240626	151218	57	100.00	KOSPI		리츠	N	N	N	N		N	4335	-25	5	-0.57	127521860	29398	68.70	4360	4360	4310	5660	3055	4360	4337.77	1.27	0	-866	4403	4381	4348	4326	4293	4392	4337	284	1300	1000	3220	5	1	28358617	1229	0.00	0.00	12	0.10	0.00	0.00	4500	20240607	-3.67	3450	20231117	25.65	4500	-3.67	20240607	3540	22.46	20240131	4500	-3.67	20240607	3450	25.65	20231117	0.00	N	350520	1000	283 억		361342	N	N	0	N	00	N
20	20240626	141215	57	100.00	KOSPI		리츠	N	N	N	N		N	4340	-20	5	-0.46	115671410	26659	62.30	4360	4360	4310	5660	3055	4360	4338.93	1.27	0	-670	4403	4381	4348	4326	4293	4392	4337	284	1300	1000	3220	5	1	28358617	1231	0.00	0.00	12	0.09	0.00	0.00	4500	20240607	-3.56	3450	20231117	25.80	4500	-3.56	20240607	3540	22.60	20240131	4500	-3.56	20240607	3450	25.80	20231117	0.00	N	350520	1000	283 억		361342	N	N	0	N	00	N
21	20240626	131215	57	100.00	KOSPI		리츠	N	N	N	N		N	4335	-25	5	-0.57	107220805	24711	57.75	4360	4360	4310	5660	3055	4360	4338.99	1.27	0	-756	4403	4381	4348	4326	4293	4392	4337	284	1300	1000	3220	5	1	28358617	1229	0.00	0.00	12	0.09	0.00	0.00	4500	20240607	-3.67	3450	20231117	25.65	4500	-3.67	20240607	3540	22.46	20240131	4500	-3.67	20240607	3450	25.65	20231117	0.00	N	350520	1000	283 억		361342	N	N	0	N	00	N
22	20240626	121213	57	100.00	KOSPI		리츠	N	N	N	N		N	4360	0	3	0.00	93490440	21545	50.35	4360	4360	4310	5660	3055	4360	4339.31	1.27	0	-898	4403	4381	4348	4326	4293	4392	4337	284	1300	1000	3220	5	1	28358617	1236	0.00	0.00	12	0.08	0.00	0.00	4500	20240607	-3.11	3450	20231117	26.38	4500	-3.11	20240607	3540	23.16	20240131	4500	-3.11	20240607	3450	26.38	20231117	0.00	N	350520	1000	283 억		361342	N	N	0	N	00	N
23	20240626	111215	57	100.00	KOSPI		리츠	N	N	N	N		N	4355	-5	5	-0.11	77659445	17913	41.86	4360	4360	4310	5660	3055	4360	4335.37	1.27	0	-1076	4403	4381	4348	4326	4293	4392	4337	284	1300	1000	3220	5	1	28358617	1235	0.00	0.00	12	0.06	0.00	0.00	4500	20240607	-3.22	3450	20231117	26.23	4500	-3.22	20240607	3540	23.02	20240131	4500	-3.22	20240607	3450	26.23	20231117	0.00	N	350520	1000	283 억		361342	N	N	0	N	00	N
24	20240626	101213	57	100.00	KOSPI		리츠	N	N	N	N		N	4330	-30	5	-0.69	24275470	5588	13.06	4360	4360	4310	5660	3055	4360	4344.21	1.27	0	-781	4403	4381	4348	4326	4293	4392	4337	284	1300	1000	3220	5	1	28358617	1228	0.00	0.00	12	0.02	0.00	0.00	4500	20240607	-3.78	3450	20231117	25.51	4500	-3.78	20240607	3540	22.32	20240131	4500	-3.78	20240607	3450	25.51	20231117	0.00	N	350520	1000	283 억		361342	N	N	0	N	00	N
25	20240626	091216	57	100.00	KOSPI		리츠	N	N	N	N		N	4360	0	3	0.00	5009640	1149	2.69	4360	4360	4360	5660	3055	4360	4360.00	1.27	0	-779	4403	4381	4348	4326	4293	4392	4337	284	1300	1000	3220	5	1	28358617	1236	0.00	0.00	12	0.00	0.00	0.00	4500	20240607	-3.11	3450	20231117	26.38	4500	-3.11	20240607	3540	23.16	20240131	4500	-3.11	20240607	3450	26.38	20231117	0.00	N	350520	1000	283 억		361342	N	N	0	N	00	N
26	20240625	161212	57	100.00	KOSPI		리츠	N	N	N	N		N	4360	40	2	0.93	184423080	42544	99.22	4320	4370	4315	5610	3025	4320	4334.88	1.25	0	5816	4570	4445	4370	4245	4170	4407	4207	284	1290	1000	3190	5	1	28358617	1236	0.00	0.00	12	0.15	0.00	0.00	4500	20240607	-3.11	3450	20231117	26.38	4500	-3.11	20240607	3540	23.16	20240131	4500	-3.11	20240607	3450	26.38	20231117	0.00	N	350520	1000	283 억		355376	N	N	0	N	00	N
27	20240625	151210	57	100.00	KOSPI		리츠	N	N	N	N		N	4355	35	2	0.81	183621010	42360	98.79	4320	4370	4315	5610	3025	4320	4334.77	1.25	0	5655	4570	4445	4370	4245	4170	4407	4207	284	1290	1000	3190	5	1	28358617	1235	0.00	0.00	12	0.15	0.00	0.00	4500	20240607	-3.22	3450	20231117	26.23	4500	-3.22	20240607	3540	23.02	20240131	4500	-3.22	20240607	3450	26.23	20231117	0.00	N	350520	1000	283 억		355376	N	N	0	N	00	N
28	20240625	141213	57	100.00	KOSPI		리츠	N	N	N	N		N	4360	40	2	0.93	115956300	26730	62.34	4320	4360	4315	5610	3025	4320	4338.06	1.25	0	6057	4570	4445	4370	4245	4170	4407	4207	284	1290	1000	3190	5	1	28358617	1236	0.00	0.00	12	0.09	0.00	0.00	4500	20240607	-3.11	3450	20231117	26.38	4500	-3.11	20240607	3540	23.16	20240131	4500	-3.11	20240607	3450	26.38	20231117	0.00	N	350520	1000	283 억		355376	N	N	0	N	00	N
29	20240625	131213	57	100.00	KOSPI		리츠	N	N	N	N		N	4350	30	2	0.69	100915090	23275	54.28	4320	4355	4315	5610	3025	4320	4335.77	1.25	0	5168	4570	4445	4370	4245	4170	4407	4207	284	1290	1000	3190	5	1	28358617	1234	0.00	0.00	12	0.08	0.00	0.00	4500	20240607	-3.33	3450	20231117	26.09	4500	-3.33	20240607	3540	22.88	20240131	4500	-3.33	20240607	3450	26.09	20231117	0.00	N	350520	1000	283 억		355376	N	N	0	N	00	N
30	20240625	121217	57	100.00	KOSPI		리츠	N	N	N	N		N	4335	15	2	0.35	59179075	13670	31.88	4320	4340	4315	5610	3025	4320	4329.12	1.25	0	4206	4570	4445	4370	4245	4170	4407	4207	284	1290	1000	3190	5	1	28358617	1229	0.00	0.00	12	0.05	0.00	0.00	4500	20240607	-3.67	3450	20231117	25.65	4500	-3.67	20240607	3540	22.46	20240131	4500	-3.67	20240607	3450	25.65	20231117	0.00	N	350520	1000	283 억		355376	N	N	0	N	00	N
31	20240625	111214	57	100.00	KOSPI		리츠	N	N	N	N		N	4335	15	2	0.35	47004210	10861	25.33	4320	4340	4315	5610	3025	4320	4327.80	1.25	0	3103	4570	4445	4370	4245	4170	4407	4207	284	1290	1000	3190	5	1	28358617	1229	0.00	0.00	12	0.04	0.00	0.00	4500	20240607	-3.67	3450	20231117	25.65	4500	-3.67	20240607	3540	22.46	20240131	4500	-3.67	20240607	3450	25.65	20231117	0.00	N	350520	1000	283 억		355376	N	N	0	N	00	N
32	20240625	101213	57	100.00	KOSPI		리츠	N	N	N	N		N	4330	10	2	0.23	41255350	9534	22.24	4320	4340	4315	5610	3025	4320	4327.18	1.25	0	2035	4570	4445	4370	4245	4170	4407	4207	284	1290	1000	3190	5	1	28358617	1228	0.00	0.00	12	0.03	0.00	0.00	4500	20240607	-3.78	3450	20231117	25.51	4500	-3.78	20240607	3540	22.32	20240131	4500	-3.78	20240607	3450	25.51	20231117	0.00	N	350520	1000	283 억		355376	N	N	0	N	00	N
33	20240625	091212	57	100.00	KOSPI		리츠	N	N	N	N		N	4330	10	2	0.23	27781235	6421	14.98	4320	4340	4320	5610	3025	4320	4326.62	1.25	0	1206	4570	4445	4370	4245	4170	4407	4207	284	1290	1000	3190	5	1	28358617	1228	0.00	0.00	12	0.02	0.00	0.00	4500	20240607	-3.78	3450	20231117	25.51	4500	-3.78	20240607	3540	22.32	20240131	4500	-3.78	20240607	3450	25.51	20231117	0.00	N	350520	1000	283 억		355376	N	N	0	N	00	N
34	20240624	161212	57	100.00	KOSPI		리츠	N	N	N	N		N	4320	10	2	0.23	185460785	42877	609.65	4330	4495	4295	5600	3020	4310	4325.41	1.21	0	-2961	4370	4340	4320	4290	4270	4330	4280	284	1290	1000	3180	5	1	28358617	1225	0.00	0.00	12	0.15	0.00	0.00	4500	20240607	-4.00	3450	20231117	25.22	4500	-4.00	20240607	3540	22.03	20240131	4500	-4.00	20240607	3450	25.22	20231117	0.00	N	350520	1000	283 억		344270	N	N	0	N	00	N
35	20240624	151208	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	-5	5	-0.12	183722105	42474	603.92	4330	4495	4295	5600	3020	4310	4325.52	1.21	0	-3078	4370	4340	4320	4290	4270	4330	4280	284	1290	1000	3180	5	1	28358617	1221	0.00	0.00	12	0.15	0.00	0.00	4500	20240607	-4.33	3450	20231117	24.78	4500	-4.33	20240607	3540	21.61	20240131	4500	-4.33	20240607	3450	24.78	20231117	0.00	N	350520	1000	283 억		344270	N	N	0	N	00	N
36	20240624	141210	57	100.00	KOSPI		리츠	N	N	N	N		N	4315	5	2	0.12	173628570	40133	570.64	4330	4495	4295	5600	3020	4310	4326.33	1.21	0	-2755	4370	4340	4320	4290	4270	4330	4280	284	1290	1000	3180	5	1	28358617	1224	0.00	0.00	12	0.14	0.00	0.00	4500	20240607	-4.11	3450	20231117	25.07	4500	-4.11	20240607	3540	21.89	20240131	4500	-4.11	20240607	3450	25.07	20231117	0.00	N	350520	1000	283 억		344270	N	N	0	N	00	N
37	20240624	131207	57	100.00	KOSPI		리츠	N	N	N	N		N	4310	0	3	0.00	149628615	34567	491.50	4330	4495	4295	5600	3020	4310	4328.65	1.21	0	-3325	4370	4340	4320	4290	4270	4330	4280	284	1290	1000	3180	5	1	28358617	1222	0.00	0.00	12	0.12	0.00	0.00	4500	20240607	-4.22	3450	20231117	24.93	4500	-4.22	20240607	3540	21.75	20240131	4500	-4.22	20240607	3450	24.93	20231117	0.00	N	350520	1000	283 억		344270	N	N	0	N	00	N
38	20240624	121208	57	100.00	KOSPI		리츠	N	N	N	N		N	4315	5	2	0.12	139276270	32169	457.40	4330	4495	4295	5600	3020	4310	4329.52	1.21	0	-2516	4370	4340	4320	4290	4270	4330	4280	284	1290	1000	3180	5	1	28358617	1224	0.00	0.00	12	0.11	0.00	0.00	4500	20240607	-4.11	3450	20231117	25.07	4500	-4.11	20240607	3540	21.89	20240131	4500	-4.11	20240607	3450	25.07	20231117	0.00	N	350520	1000	283 억		344270	N	N	0	N	00	N
39	20240624	111211	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	-5	5	-0.12	127275955	29385	417.82	4330	4495	4295	5600	3020	4310	4331.32	1.21	0	-1761	4370	4340	4320	4290	4270	4330	4280	284	1290	1000	3180	5	1	28358617	1221	0.00	0.00	12	0.10	0.00	0.00	4500	20240607	-4.33	3450	20231117	24.78	4500	-4.33	20240607	3540	21.61	20240131	4500	-4.33	20240607	3450	24.78	20231117	0.00	N	350520	1000	283 억		344270	N	N	0	N	00	N
40	20240624	101209	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	-5	5	-0.12	60686320	13906	197.73	4330	4495	4305	5600	3020	4310	4364.04	1.21	0	-1707	4370	4340	4320	4290	4270	4330	4280	284	1290	1000	3180	5	1	28358617	1221	0.00	0.00	12	0.05	0.00	0.00	4500	20240607	-4.33	3450	20231117	24.78	4500	-4.33	20240607	3540	21.61	20240131	4500	-4.33	20240607	3450	24.78	20231117	0.00	N	350520	1000	283 억		344270	N	N	0	N	00	N
41	20240624	091209	57	100.00	KOSPI		리츠	N	N	N	N		N	4330	20	2	0.46	8660	2	0.03	4330	4330	4330	5600	3020	4310	4330.00	1.21	0	0	4370	4340	4320	4290	4270	4330	4280	284	1290	1000	3180	5	1	28358617	1228	0.00	0.00	12	0.00	0.00	0.00	4500	20240607	-3.78	3450	20231117	25.51	4500	-3.78	20240607	3540	22.32	20240131	4500	-3.78	20240607	3450	25.51	20231117	0.00	N	350520	1000	283 억		344270	N	N	0	N	00	N
42	20240621	161128	57	100.00	KOSPI		리츠	N	N	N	N		N	4310	10	2	0.23	30300255	7032	17.23	4350	4350	4300	5590	3010	4300	4308.91	1.21	0	1371	4343	4321	4293	4271	4243	4332	4282	284	1290	1000	3180	5	1	28358617	1222	0.00	0.00	12	0.02	0.00	0.00	4500	20240607	-4.22	3450	20231117	24.93	4500	-4.22	20240607	3540	21.75	20240131	4500	-4.22	20240607	3450	24.93	20231117	0.00	N	350520	1000	283 억		342888	N	N	0	N	00	N
43	20240621	151129	57	100.00	KOSPI		리츠	N	N	N	N		N	4310	10	2	0.23	30209745	7011	17.18	4350	4350	4300	5590	3010	4300	4308.91	1.21	0	1387	4343	4321	4293	4271	4243	4332	4282	284	1290	1000	3180	5	1	28358617	1222	0.00	0.00	12	0.02	0.00	0.00	4500	20240607	-4.22	3450	20231117	24.93	4500	-4.22	20240607	3540	21.75	20240131	4500	-4.22	20240607	3450	24.93	20231117	0.00	N	350520	1000	283 억		342888	N	N	0	N	00	N
44	20240621	141127	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	5	2	0.12	26683470	6193	15.18	4350	4350	4300	5590	3010	4300	4308.65	1.21	0	1387	4343	4321	4293	4271	4243	4332	4282	284	1290	1000	3180	5	1	28358617	1221	0.00	0.00	12	0.02	0.00	0.00	4500	20240607	-4.33	3450	20231117	24.78	4500	-4.33	20240607	3540	21.61	20240131	4500	-4.33	20240607	3450	24.78	20231117	0.00	N	350520	1000	283 억		342888	N	N	0	N	00	N
45	20240621	131128	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	5	2	0.12	18136330	4208	10.31	4350	4350	4300	5590	3010	4300	4309.96	1.21	0	512	4343	4321	4293	4271	4243	4332	4282	284	1290	1000	3180	5	1	28358617	1221	0.00	0.00	12	0.01	0.00	0.00	4500	20240607	-4.33	3450	20231117	24.78	4500	-4.33	20240607	3540	21.61	20240131	4500	-4.33	20240607	3450	24.78	20231117	0.00	N	350520	1000	283 억		342888	N	N	0	N	00	N
46	20240621	121132	57	100.00	KOSPI		리츠	N	N	N	N		N	4315	15	2	0.35	5723675	1326	3.25	4350	4350	4300	5590	3010	4300	4316.50	1.21	0	98	4343	4321	4293	4271	4243	4332	4282	284	1290	1000	3180	5	1	28358617	1224	0.00	0.00	12	0.00	0.00	0.00	4500	20240607	-4.11	3450	20231117	25.07	4500	-4.11	20240607	3540	21.89	20240131	4500	-4.11	20240607	3450	25.07	20231117	0.00	N	350520	1000	283 억		342888	N	N	0	N	00	N
47	20240621	111130	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	5	2	0.12	4578310	1061	2.60	4350	4350	4300	5590	3010	4300	4315.09	1.21	0	248	4343	4321	4293	4271	4243	4332	4282	284	1290	1000	3180	5	1	28358617	1221	0.00	0.00	12	0.00	0.00	0.00	4500	20240607	-4.33	3450	20231117	24.78	4500	-4.33	20240607	3540	21.61	20240131	4500	-4.33	20240607	3450	24.78	20231117	0.00	N	350520	1000	283 억		342888	N	N	0	N	00	N
48	20240621	101126	57	100.00	KOSPI		리츠	N	N	N	N		N	4330	30	2	0.70	1060565	246	0.60	4350	4350	4300	5590	3010	4300	4311.24	1.21	0	117	4343	4321	4293	4271	4243	4332	4282	284	1290	1000	3180	5	1	28358617	1228	0.00	0.00	12	0.00	0.00	0.00	4500	20240607	-3.78	3450	20231117	25.51	4500	-3.78	20240607	3540	22.32	20240131	4500	-3.78	20240607	3450	25.51	20231117	0.00	N	350520	1000	283 억		342888	N	N	0	N	00	N
49	20240621	091132	57	100.00	KOSPI		리츠	N	N	N	N		N	4345	45	2	1.05	13040	3	0.01	4350	4350	4345	5590	3010	4300	4346.67	1.21	0	-2	4343	4321	4293	4271	4243	4332	4282	284	1290	1000	3180	5	1	28358617	1232	0.00	0.00	12	0.00	0.00	0.00	4500	20240607	-3.44	3450	20231117	25.94	4500	-3.44	20240607	3540	22.74	20240131	4500	-3.44	20240607	3450	25.94	20231117	0.00	N	350520	1000	283 억		342888	N	N	0	N	00	N
50	20240620	161123	57	100.00	KOSPI		리츠	N	N	N	N		N	4300	-20	5	-0.46	174648205	40803	81.53	4290	4315	4265	5610	3025	4320	4280.28	1.17	0	5732	4450	4385	4325	4260	4200	4382	4257	284	1290	1000	3190	5	1	28358617	1219	0.00	0.00	12	0.14	0.00	0.00	4500	20240607	-4.44	3450	20231117	24.64	4500	-4.44	20240607	3540	21.47	20240131	4500	-4.44	20240607	3450	24.64	20231117	0.00	N	350520	1000	283 억		331127	N	N	0	N	00	N
51	20240620	151119	57	100.00	KOSPI		리츠	N	N	N	N		N	4295	-25	5	-0.58	169408950	39582	79.09	4290	4315	4265	5610	3025	4320	4279.95	1.17	0	5426	4450	4385	4325	4260	4200	4382	4257	284	1290	1000	3190	5	1	28358617	1218	0.00	0.00	12	0.14	0.00	0.00	4500	20240607	-4.56	3450	20231117	24.49	4500	-4.56	20240607	3540	21.33	20240131	4500	-4.56	20240607	3450	24.49	20231117	0.00	N	350520	1000	283 억		331127	N	N	0	N	00	N
52	20240620	141125	57	100.00	KOSPI		리츠	N	N	N	N		N	4290	-30	5	-0.69	149151615	34861	69.66	4290	4315	4265	5610	3025	4320	4278.47	1.17	0	3239	4450	4385	4325	4260	4200	4382	4257	284	1290	1000	3190	5	1	28358617	1217	0.00	0.00	12	0.12	0.00	0.00	4500	20240607	-4.67	3450	20231117	24.35	4500	-4.67	20240607	3540	21.19	20240131	4500	-4.67	20240607	3450	24.35	20231117	0.00	N	350520	1000	283 억		331127	N	N	0	N	00	N
53	20240620	131124	57	100.00	KOSPI		리츠	N	N	N	N		N	4280	-40	5	-0.93	120101830	28086	56.12	4290	4315	4265	5610	3025	4320	4276.22	1.17	0	2046	4450	4385	4325	4260	4200	4382	4257	284	1290	1000	3190	5	1	28358617	1214	0.00	0.00	12	0.10	0.00	0.00	4500	20240607	-4.89	3450	20231117	24.06	4500	-4.89	20240607	3540	20.90	20240131	4500	-4.89	20240607	3450	24.06	20231117	0.00	N	350520	1000	283 억		331127	N	N	0	N	00	N
54	20240620	121123	57	100.00	KOSPI		리츠	N	N	N	N		N	4270	-50	5	-1.16	75307500	17606	35.18	4290	4315	4265	5610	3025	4320	4277.38	1.17	0	-65	4450	4385	4325	4260	4200	4382	4257	284	1290	1000	3190	5	1	28358617	1211	0.00	0.00	12	0.06	0.00	0.00	4500	20240607	-5.11	3450	20231117	23.77	4500	-5.11	20240607	3540	20.62	20240131	4500	-5.11	20240607	3450	23.77	20231117	0.00	N	350520	1000	283 억		331127	N	N	0	N	00	N
55	20240620	111124	57	100.00	KOSPI		리츠	N	N	N	N		N	4275	-45	5	-1.04	49022030	11451	22.88	4290	4315	4275	5610	3025	4320	4281.03	1.17	0	-1209	4450	4385	4325	4260	4200	4382	4257	284	1290	1000	3190	5	1	28358617	1212	0.00	0.00	12	0.04	0.00	0.00	4500	20240607	-5.00	3450	20231117	23.91	4500	-5.00	20240607	3540	20.76	20240131	4500	-5.00	20240607	3450	23.91	20231117	0.00	N	350520	1000	283 억		331127	N	N	0	N	00	N
56	20240620	101126	57	100.00	KOSPI		리츠	N	N	N	N		N	4290	-30	5	-0.69	11850460	2760	5.52	4290	4315	4285	5610	3025	4320	4293.64	1.17	0	-218	4450	4385	4325	4260	4200	4382	4257	284	1290	1000	3190	5	1	28358617	1217	0.00	0.00	12	0.01	0.00	0.00	4500	20240607	-4.67	3450	20231117	24.35	4500	-4.67	20240607	3540	21.19	20240131	4500	-4.67	20240607	3450	24.35	20231117	0.00	N	350520	1000	283 억		331127	N	N	0	N	00	N
57	20240620	091131	57	100.00	KOSPI		리츠	N	N	N	N		N	4300	-20	5	-0.46	1280645	298	0.60	4290	4300	4290	5610	3025	4320	4297.47	1.17	0	85	4450	4385	4325	4260	4200	4382	4257	284	1290	1000	3190	5	1	28358617	1219	0.00	0.00	12	0.00	0.00	0.00	4500	20240607	-4.44	3450	20231117	24.64	4500	-4.44	20240607	3540	21.47	20240131	4500	-4.44	20240607	3450	24.64	20231117	0.00	N	350520	1000	283 억		331127	N	N	0	N	00	N
58	20240619	161118	57	100.00	KOSPI		리츠	N	N	N	N		N	4320	-40	5	-0.92	215760825	50045	108.99	4320	4390	4265	5660	3055	4360	4311.34	1.15	0	-965	4493	4426	4363	4296	4233	4460	4330	284	1300	1000	3220	5	1	28358617	1225	0.00	0.00	12	0.18	0.00	0.00	4500	20240607	-4.00	3450	20231117	25.22	4500	-4.00	20240607	3540	22.03	20240131	4500	-4.00	20240607	3450	25.22	20231117	0.00	N	350520	1000	283 억		327157	N	N	0	N	00	N
59	20240619	151120	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	-55	5	-1.26	203781115	47268	102.94	4320	4390	4265	5660	3055	4360	4311.19	1.15	0	-490	4493	4426	4363	4296	4233	4460	4330	284	1300	1000	3220	5	1	28358617	1221	0.00	0.00	12	0.17	0.00	0.00	4500	20240607	-4.33	3450	20231117	24.78	4500	-4.33	20240607	3540	21.61	20240131	4500	-4.33	20240607	3450	24.78	20231117	0.00	N	350520	1000	283 억		327157	N	N	0	N	00	N
60	20240619	141128	57	100.00	KOSPI		리츠	N	N	N	N		N	4320	-40	5	-0.92	152846990	35435	77.17	4320	4390	4265	5660	3055	4360	4313.45	1.15	0	430	4493	4426	4363	4296	4233	4460	4330	284	1300	1000	3220	5	1	28358617	1225	0.00	0.00	12	0.12	0.00	0.00	4500	20240607	-4.00	3450	20231117	25.22	4500	-4.00	20240607	3540	22.03	20240131	4500	-4.00	20240607	3450	25.22	20231117	0.00	N	350520	1000	283 억		327157	N	N	0	N	00	N
61	20240619	131116	57	100.00	KOSPI		리츠	N	N	N	N		N	4320	-40	5	-0.92	149554960	34673	75.51	4320	4390	4265	5660	3055	4360	4313.30	1.15	0	531	4493	4426	4363	4296	4233	4460	4330	284	1300	1000	3220	5	1	28358617	1225	0.00	0.00	12	0.12	0.00	0.00	4500	20240607	-4.00	3450	20231117	25.22	4500	-4.00	20240607	3540	22.03	20240131	4500	-4.00	20240607	3450	25.22	20231117	0.00	N	350520	1000	283 억		327157	N	N	0	N	00	N
62	20240619	121117	57	100.00	KOSPI		리츠	N	N	N	N		N	4310	-50	5	-1.15	144862480	33584	73.14	4320	4390	4265	5660	3055	4360	4313.44	1.15	0	1041	4493	4426	4363	4296	4233	4460	4330	284	1300	1000	3220	5	1	28358617	1222	0.00	0.00	12	0.12	0.00	0.00	4500	20240607	-4.22	3450	20231117	24.93	4500	-4.22	20240607	3540	21.75	20240131	4500	-4.22	20240607	3450	24.93	20231117	0.00	N	350520	1000	283 억		327157	N	N	0	N	00	N
63	20240619	111121	57	100.00	KOSPI		리츠	N	N	N	N		N	4320	-40	5	-0.92	131584400	30505	66.43	4320	4390	4265	5660	3055	4360	4313.54	1.15	0	1050	4493	4426	4363	4296	4233	4460	4330	284	1300	1000	3220	5	1	28358617	1225	0.00	0.00	12	0.11	0.00	0.00	4500	20240607	-4.00	3450	20231117	25.22	4500	-4.00	20240607	3540	22.03	20240131	4500	-4.00	20240607	3450	25.22	20231117	0.00	N	350520	1000	283 억		327157	N	N	0	N	00	N
64	20240619	101123	57	100.00	KOSPI		리츠	N	N	N	N		N	4345	-15	5	-0.34	17933120	4114	8.96	4320	4390	4320	5660	3055	4360	4359.05	1.15	0	-921	4493	4426	4363	4296	4233	4460	4330	284	1300	1000	3220	5	1	28358617	1232	0.00	0.00	12	0.01	0.00	0.00	4500	20240607	-3.44	3450	20231117	25.94	4500	-3.44	20240607	3540	22.74	20240131	4500	-3.44	20240607	3450	25.94	20231117	0.00	N	350520	1000	283 억		327157	N	N	0	N	00	N
65	20240619	091126	57	100.00	KOSPI		리츠	N	N	N	N		N	4330	-30	5	-0.69	328420	76	0.17	4320	4360	4320	5660	3055	4360	4321.32	1.15	0	0	4493	4426	4363	4296	4233	4460	4330	284	1300	1000	3220	5	1	28358617	1228	0.00	0.00	12	0.00	0.00	0.00	4500	20240607	-3.78	3450	20231117	25.51	4500	-3.78	20240607	3540	22.32	20240131	4500	-3.78	20240607	3450	25.51	20231117	0.00	N	350520	1000	283 억		327157	N	N	0	N	00	N
66	20240618	161113	57	100.00	KOSPI		리츠	N	N	N	N		N	4360	5	2	0.11	199386515	45918	98.31	4315	4430	4300	5660	3050	4355	4342.23	1.14	0	-307	4475	4415	4370	4310	4265	4392	4287	284	1305	1000	3220	5	1	28358617	1236	0.00	0.00	12	0.16	0.00	0.00	4500	20240607	-3.11	3450	20231117	26.38	4500	-3.11	20240607	3540	23.16	20240131	4500	-3.11	20240607	3450	26.38	20231117	0.00	N	350520	1000	283 억		322381	N	N	0	N	00	N
67	20240618	151113	57	100.00	KOSPI		리츠	N	N	N	N		N	4360	5	2	0.11	195693595	45071	96.50	4315	4430	4300	5660	3050	4355	4341.90	1.14	0	-653	4475	4415	4370	4310	4265	4392	4287	284	1305	1000	3220	5	1	28358617	1236	0.00	0.00	12	0.16	0.00	0.00	4500	20240607	-3.11	3450	20231117	26.38	4500	-3.11	20240607	3540	23.16	20240131	4500	-3.11	20240607	3450	26.38	20231117	0.00	N	350520	1000	283 억		322381	N	N	0	N	00	N
68	20240618	141117	57	100.00	KOSPI		리츠	N	N	N	N		N	4360	5	2	0.11	188486360	43417	92.95	4315	4430	4300	5660	3050	4355	4341.30	1.14	0	-511	4475	4415	4370	4310	4265	4392	4287	284	1305	1000	3220	5	1	28358617	1236	0.00	0.00	12	0.15	0.00	0.00	4500	20240607	-3.11	3450	20231117	26.38	4500	-3.11	20240607	3540	23.16	20240131	4500	-3.11	20240607	3450	26.38	20231117	0.00	N	350520	1000	283 억		322381	N	N	0	N	00	N
69	20240618	131117	57	100.00	KOSPI		리츠	N	N	N	N		N	4360	5	2	0.11	182444975	42030	89.98	4315	4430	4300	5660	3050	4355	4340.83	1.14	0	-511	4475	4415	4370	4310	4265	4392	4287	284	1305	1000	3220	5	1	28358617	1236	0.00	0.00	12	0.15	0.00	0.00	4500	20240607	-3.11	3450	20231117	26.38	4500	-3.11	20240607	3540	23.16	20240131	4500	-3.11	20240607	3450	26.38	20231117	0.00	N	350520	1000	283 억		322381	N	N	0	N	00	N
70	20240618	121115	57	100.00	KOSPI		리츠	N	N	N	N		N	4330	-25	5	-0.57	145250005	33468	71.65	4315	4430	4300	5660	3050	4355	4339.97	1.14	0	-772	4475	4415	4370	4310	4265	4392	4287	284	1305	1000	3220	5	1	28358617	1228	0.00	0.00	12	0.12	0.00	0.00	4500	20240607	-3.78	3450	20231117	25.51	4500	-3.78	20240607	3540	22.32	20240131	4500	-3.78	20240607	3450	25.51	20231117	0.00	N	350520	1000	283 억		322381	N	N	0	N	00	N
71	20240618	111114	57	100.00	KOSPI		리츠	N	N	N	N		N	4330	-25	5	-0.57	136929655	31552	67.55	4315	4430	4300	5660	3050	4355	4339.81	1.14	0	-1250	4475	4415	4370	4310	4265	4392	4287	284	1305	1000	3220	5	1	28358617	1228	0.00	0.00	12	0.11	0.00	0.00	4500	20240607	-3.78	3450	20231117	25.51	4500	-3.78	20240607	3540	22.32	20240131	4500	-3.78	20240607	3450	25.51	20231117	0.00	N	350520	1000	283 억		322381	N	N	0	N	00	N
72	20240618	101114	57	100.00	KOSPI		리츠	N	N	N	N		N	4350	-5	5	-0.11	52645565	12032	25.76	4315	4430	4315	5660	3050	4355	4375.46	1.14	0	-281	4475	4415	4370	4310	4265	4392	4287	284	1305	1000	3220	5	1	28358617	1234	0.00	0.00	12	0.04	0.00	0.00	4500	20240607	-3.33	3450	20231117	26.09	4500	-3.33	20240607	3540	22.88	20240131	4500	-3.33	20240607	3450	26.09	20231117	0.00	N	350520	1000	283 억		322381	N	N	0	N	00	N
73	20240618	091123	57	100.00	KOSPI		리츠	N	N	N	N		N	4350	-5	5	-0.11	6483770	1500	3.21	4315	4350	4315	5660	3050	4355	4322.51	1.14	0	-176	4475	4415	4370	4310	4265	4392	4287	284	1305	1000	3220	5	1	28358617	1234	0.00	0.00	12	0.01	0.00	0.00	4500	20240607	-3.33	3450	20231117	26.09	4500	-3.33	20240607	3540	22.88	20240131	4500	-3.33	20240607	3450	26.09	20231117	0.00	N	350520	1000	283 억		322381	N	N	0	N	00	N
74	20240617	161104	57	100.00	KOSPI		리츠	N	N	N	N		N	4355	-60	5	-1.36	203694350	46698	486.84	4430	4430	4325	5730	3095	4415	4361.95	1.16	0	-363	4465	4440	4415	4390	4365	4427	4377	284	1315	1000	3260	5	1	28358617	1235	0.00	0.00	12	0.16	0.00	0.00	4500	20240607	-3.22	3450	20231117	26.23	4500	-3.22	20240607	3540	23.02	20240131	4500	-3.22	20240607	3450	26.23	20231117	0.00	N	350520	1000	283 억		329117	N	N	0	N	00	N
75	20240617	151113	57	100.00	KOSPI		리츠	N	N	N	N		N	4350	-65	5	-1.47	192480335	44121	459.98	4430	4430	4325	5730	3095	4415	4362.56	1.16	0	-306	4465	4440	4415	4390	4365	4427	4377	284	1315	1000	3260	5	1	28358617	1234	0.00	0.00	12	0.16	0.00	0.00	4500	20240607	-3.33	3450	20231117	26.09	4500	-3.33	20240607	3540	22.88	20240131	4500	-3.33	20240607	3450	26.09	20231117	0.00	N	350520	1000	283 억		329117	N	N	0	N	00	N
76	20240617	141102	57	100.00	KOSPI		리츠	N	N	N	N		N	4380	-35	5	-0.79	172542760	39546	412.28	4430	4430	4325	5730	3095	4415	4363.09	1.16	0	-306	4465	4440	4415	4390	4365	4427	4377	284	1315	1000	3260	5	1	28358617	1242	0.00	0.00	12	0.14	0.00	0.00	4500	20240607	-2.67	3450	20231117	26.96	4500	-2.67	20240607	3540	23.73	20240131	4500	-2.67	20240607	3450	26.96	20231117	0.00	N	350520	1000	283 억		329117	N	N	0	N	00	N
77	20240617	131102	57	100.00	KOSPI		리츠	N	N	N	N		N	4345	-70	5	-1.59	150955335	34587	360.58	4430	4430	4325	5730	3095	4415	4364.51	1.16	0	-306	4465	4440	4415	4390	4365	4427	4377	284	1315	1000	3260	5	1	28358617	1232	0.00	0.00	12	0.12	0.00	0.00	4500	20240607	-3.44	3450	20231117	25.94	4500	-3.44	20240607	3540	22.74	20240131	4500	-3.44	20240607	3450	25.94	20231117	0.00	N	350520	1000	283 억		329117	N	N	0	N	00	N
78	20240617	121103	57	100.00	KOSPI		리츠	N	N	N	N		N	4350	-65	5	-1.47	140396990	32158	335.26	4430	4430	4325	5730	3095	4415	4365.85	1.16	0	-306	4465	4440	4415	4390	4365	4427	4377	284	1315	1000	3260	5	1	28358617	1234	0.00	0.00	12	0.11	0.00	0.00	4500	20240607	-3.33	3450	20231117	26.09	4500	-3.33	20240607	3540	22.88	20240131	4500	-3.33	20240607	3450	26.09	20231117	0.00	N	350520	1000	283 억		329117	N	N	0	N	00	N
79	20240617	111054	57	100.00	KOSPI		리츠	N	N	N	N		N	4340	-75	5	-1.70	124520095	28522	297.35	4430	4430	4325	5730	3095	4415	4365.76	1.16	0	-32	4465	4440	4415	4390	4365	4427	4377	284	1315	1000	3260	5	1	28358617	1231	0.00	0.00	12	0.10	0.00	0.00	4500	20240607	-3.56	3450	20231117	25.80	4500	-3.56	20240607	3540	22.60	20240131	4500	-3.56	20240607	3450	25.80	20231117	0.00	N	350520	1000	283 억		329117	N	N	0	N	00	N
80	20240617	101054	57	100.00	KOSPI		리츠	N	N	N	N		N	4375	-40	5	-0.91	80370430	18378	191.60	4430	4430	4360	5730	3095	4415	4373.19	1.16	0	52	4465	4440	4415	4390	4365	4427	4377	284	1315	1000	3260	5	1	28358617	1241	0.00	0.00	12	0.06	0.00	0.00	4500	20240607	-2.78	3450	20231117	26.81	4500	-2.78	20240607	3540	23.59	20240131	4500	-2.78	20240607	3450	26.81	20231117	0.00	N	350520	1000	283 억		329117	N	N	0	N	00	N
81	20240617	091057	57	100.00	KOSPI		리츠	N	N	N	N		N	4415	0	3	0.00	340285	77	0.80	4430	4430	4415	5730	3095	4415	4419.29	1.16	0	-59	4465	4440	4415	4390	4365	4427	4377	284	1315	1000	3260	5	1	28358617	1252	0.00	0.00	12	0.00	0.00	0.00	4500	20240607	-1.89	3450	20231117	27.97	4500	-1.89	20240607	3540	24.72	20240131	4500	-1.89	20240607	3450	27.97	20231117	0.00	N	350520	1000	283 억		329117	N	N	0	N	00	N
82	20240614	160923	57	100.00	KOSPI		리츠	N	N	N	N		N	4415	-10	5	-0.23	42345680	9592	17.72	4440	4440	4390	5750	3100	4425	4414.69	1.17	0	-1400	4491	4457	4431	4397	4371	4455	4395	284	1325	1000	3270	5	1	28358617	1252	0.00	0.00	12	0.03	0.00	0.00	4500	20240607	-1.89	3450	20231117	27.97	4500	-1.89	20240607	3540	24.72	20240131	4500	-1.89	20240607	3450	27.97	20231117	0.00	N	350520	1000	283 억		331382	N	N	0	N	00	N
83	20240614	150926	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	-5	5	-0.11	41630400	9430	17.42	4440	4440	4390	5750	3100	4425	4414.68	1.17	0	-1331	4491	4457	4431	4397	4371	4455	4395	284	1325	1000	3270	5	1	28358617	1253	0.00	0.00	12	0.03	0.00	0.00	4500	20240607	-1.78	3450	20231117	28.12	4500	-1.78	20240607	3540	24.86	20240131	4500	-1.78	20240607	3450	28.12	20231117	0.00	N	350520	1000	283 억		331382	N	N	0	N	00	N
84	20240614	140925	57	100.00	KOSPI		리츠	N	N	N	N		N	4410	-15	5	-0.34	40437110	9160	16.92	4440	4440	4390	5750	3100	4425	4414.53	1.17	0	-1228	4491	4457	4431	4397	4371	4455	4395	284	1325	1000	3270	5	1	28358617	1251	0.00	0.00	12	0.03	0.00	0.00	4500	20240607	-2.00	3450	20231117	27.83	4500	-2.00	20240607	3540	24.58	20240131	4500	-2.00	20240607	3450	27.83	20231117	0.00	N	350520	1000	283 억		331382	N	N	0	N	00	N
85	20240614	130927	57	100.00	KOSPI		리츠	N	N	N	N		N	4410	-15	5	-0.34	16897025	3815	7.05	4440	4440	4410	5750	3100	4425	4429.10	1.17	0	-210	4491	4457	4431	4397	4371	4455	4395	284	1325	1000	3270	5	1	28358617	1251	0.00	0.00	12	0.01	0.00	0.00	4500	20240607	-2.00	3450	20231117	27.83	4500	-2.00	20240607	3540	24.58	20240131	4500	-2.00	20240607	3450	27.83	20231117	0.00	N	350520	1000	283 억		331382	N	N	0	N	00	N
86	20240614	120932	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	-5	5	-0.11	14041365	3168	5.85	4440	4440	4420	5750	3100	4425	4432.25	1.17	0	-149	4491	4457	4431	4397	4371	4455	4395	284	1325	1000	3270	5	1	28358617	1253	0.00	0.00	12	0.01	0.00	0.00	4500	20240607	-1.78	3450	20231117	28.12	4500	-1.78	20240607	3540	24.86	20240131	4500	-1.78	20240607	3450	28.12	20231117	0.00	N	350520	1000	283 억		331382	N	N	0	N	00	N
87	20240614	111043	57	100.00	KOSPI		리츠	N	N	N	N		N	4435	10	2	0.23	11718620	2643	4.88	4440	4440	4420	5750	3100	4425	4433.83	1.17	0	-149	4491	4457	4431	4397	4371	4455	4395	284	1325	1000	3270	5	1	28358617	1258	0.00	0.00	12	0.01	0.00	0.00	4500	20240607	-1.44	3450	20231117	28.55	4500	-1.44	20240607	3540	25.28	20240131	4500	-1.44	20240607	3450	28.55	20231117	0.00	N	350520	1000	283 억		331382	N	N	0	N	00	N
88	20240614	101043	57	100.00	KOSPI		리츠	N	N	N	N		N	4435	10	2	0.23	7080005	1597	2.95	4440	4440	4420	5750	3100	4425	4433.32	1.17	0	157	4491	4457	4431	4397	4371	4455	4395	284	1325	1000	3270	5	1	28358617	1258	0.00	0.00	12	0.01	0.00	0.00	4500	20240607	-1.44	3450	20231117	28.55	4500	-1.44	20240607	3540	25.28	20240131	4500	-1.44	20240607	3450	28.55	20231117	0.00	N	350520	1000	283 억		331382	N	N	0	N	00	N
89	20240614	091048	57	100.00	KOSPI		리츠	N	N	N	N		N	4440	15	2	0.34	4440	1	0.00	4440	4440	4440	5750	3100	4425	4440.00	1.17	0	0	4491	4457	4431	4397	4371	4455	4395	284	1325	1000	3270	5	1	28358617	1259	0.00	0.00	12	0.00	0.00	0.00	4500	20240607	-1.33	3450	20231117	28.70	4500	-1.33	20240607	3540	25.42	20240131	4500	-1.33	20240607	3450	28.70	20231117	0.00	N	350520	1000	283 억		331382	N	N	0	N	00	N
90	20240613	161031	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	-5	5	-0.11	240316650	54088	143.61	4425	4465	4405	5750	3105	4430	4443.07	1.14	0	1662	4466	4447	4416	4397	4366	4457	4407	284	1320	1000	3270	5	1	28358617	1255	0.00	0.00	12	0.19	0.00	0.00	4500	20240607	-1.67	3450	20231117	28.26	4500	-1.67	20240607	3540	25.00	20240131	4500	-1.67	20240607	3450	28.26	20231117	0.00	N	350520	1000	283 억		321973	N	N	0	N	00	N
91	20240613	151050	57	100.00	KOSPI		리츠	N	N	N	N		N	4430	0	3	0.00	240126375	54045	143.50	4425	4465	4405	5750	3105	4430	4443.08	1.14	0	1680	4466	4447	4416	4397	4366	4457	4407	284	1320	1000	3270	5	1	28358617	1256	0.00	0.00	12	0.19	0.00	0.00	4500	20240607	-1.56	3450	20231117	28.41	4500	-1.56	20240607	3540	25.14	20240131	4500	-1.56	20240607	3450	28.41	20231117	0.00	N	350520	1000	283 억		321973	N	N	0	N	00	N
92	20240613	141038	57	100.00	KOSPI		리츠	N	N	N	N		N	4440	10	2	0.23	199876270	44964	119.39	4425	4465	4425	5750	3105	4430	4445.25	1.14	0	902	4466	4447	4416	4397	4366	4457	4407	284	1320	1000	3270	5	1	28358617	1259	0.00	0.00	12	0.16	0.00	0.00	4500	20240607	-1.33	3450	20231117	28.70	4500	-1.33	20240607	3540	25.42	20240131	4500	-1.33	20240607	3450	28.70	20231117	0.00	N	350520	1000	283 억		321973	N	N	0	N	00	N
93	20240613	131036	57	100.00	KOSPI		리츠	N	N	N	N		N	4460	30	2	0.68	124989495	28156	74.76	4425	4465	4425	5750	3105	4430	4439.18	1.14	0	-85	4466	4447	4416	4397	4366	4457	4407	284	1320	1000	3270	5	1	28358617	1265	0.00	0.00	12	0.10	0.00	0.00	4500	20240607	-0.89	3450	20231117	29.28	4500	-0.89	20240607	3540	25.99	20240131	4500	-0.89	20240607	3450	29.28	20231117	0.00	N	350520	1000	283 억		321973	N	N	0	N	00	N
94	20240613	121039	57	100.00	KOSPI		리츠	N	N	N	N		N	4460	30	2	0.68	123627385	27850	73.95	4425	4465	4425	5750	3105	4430	4439.04	1.14	0	-243	4466	4447	4416	4397	4366	4457	4407	284	1320	1000	3270	5	1	28358617	1265	0.00	0.00	12	0.10	0.00	0.00	4500	20240607	-0.89	3450	20231117	29.28	4500	-0.89	20240607	3540	25.99	20240131	4500	-0.89	20240607	3450	29.28	20231117	0.00	N	350520	1000	283 억		321973	N	N	0	N	00	N
95	20240613	111033	57	100.00	KOSPI		리츠	N	N	N	N		N	4440	10	2	0.23	116805695	26320	69.88	4425	4455	4425	5750	3105	4430	4437.91	1.14	0	-250	4466	4447	4416	4397	4366	4457	4407	284	1320	1000	3270	5	1	28358617	1259	0.00	0.00	12	0.09	0.00	0.00	4500	20240607	-1.33	3450	20231117	28.70	4500	-1.33	20240607	3540	25.42	20240131	4500	-1.33	20240607	3450	28.70	20231117	0.00	N	350520	1000	283 억		321973	N	N	0	N	00	N
96	20240613	101032	57	100.00	KOSPI		리츠	N	N	N	N		N	4450	20	2	0.45	81702285	18431	48.94	4425	4455	4425	5750	3105	4430	4432.87	1.14	0	-277	4466	4447	4416	4397	4366	4457	4407	284	1320	1000	3270	5	1	28358617	1262	0.00	0.00	12	0.06	0.00	0.00	4500	20240607	-1.11	3450	20231117	28.99	4500	-1.11	20240607	3540	25.71	20240131	4500	-1.11	20240607	3450	28.99	20231117	0.00	N	350520	1000	283 억		321973	N	N	0	N	00	N
97	20240613	091041	57	100.00	KOSPI		리츠	N	N	N	N		N	4445	15	2	0.34	47742500	10776	28.61	4425	4445	4425	5750	3105	4430	4430.45	1.14	0	-172	4466	4447	4416	4397	4366	4457	4407	284	1320	1000	3270	5	1	28358617	1261	0.00	0.00	12	0.04	0.00	0.00	4500	20240607	-1.22	3450	20231117	28.84	4500	-1.22	20240607	3540	25.56	20240131	4500	-1.22	20240607	3450	28.84	20231117	0.00	N	350520	1000	283 억		321973	N	N	0	N	00	N
98	20240612	161022	57	100.00	KOSPI		리츠	N	N	N	N		N	4430	25	2	0.57	166420785	37662	124.00	4405	4435	4385	5720	3085	4405	4418.80	1.16	0	3796	4491	4447	4416	4372	4341	4432	4357	284	1315	1000	3250	5	1	28358617	1256	0.00	0.00	12	0.13	0.00	0.00	4500	20240607	-1.56	3450	20231117	28.41	4500	-1.56	20240607	3540	25.14	20240131	4500	-1.56	20240607	3450	28.41	20231117	0.00	N	350520	1000	283 억		328177	N	N	0	N	00	N
99	20240612	151035	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	20	2	0.45	162697705	36821	121.23	4405	4435	4385	5720	3085	4405	4418.61	1.16	0	3586	4491	4447	4416	4372	4341	4432	4357	284	1315	1000	3250	5	1	28358617	1255	0.00	0.00	12	0.13	0.00	0.00	4500	20240607	-1.67	3450	20231117	28.26	4500	-1.67	20240607	3540	25.00	20240131	4500	-1.67	20240607	3450	28.26	20231117	0.00	N	350520	1000	283 억		328177	N	N	0	N	00	N
100	20240612	141027	57	100.00	KOSPI		리츠	N	N	N	N		N	4430	25	2	0.57	141741945	32087	105.65	4405	4435	4385	5720	3085	4405	4417.43	1.16	0	842	4491	4447	4416	4372	4341	4432	4357	284	1315	1000	3250	5	1	28358617	1256	0.00	0.00	12	0.11	0.00	0.00	4500	20240607	-1.56	3450	20231117	28.41	4500	-1.56	20240607	3540	25.14	20240131	4500	-1.56	20240607	3450	28.41	20231117	0.00	N	350520	1000	283 억		328177	N	N	0	N	00	N
101	20240612	131029	57	100.00	KOSPI		리츠	N	N	N	N		N	4410	5	2	0.11	58854045	13353	43.96	4405	4420	4385	5720	3085	4405	4407.55	1.16	0	1960	4491	4447	4416	4372	4341	4432	4357	284	1315	1000	3250	5	1	28358617	1251	0.00	0.00	12	0.05	0.00	0.00	4500	20240607	-2.00	3450	20231117	27.83	4500	-2.00	20240607	3540	24.58	20240131	4500	-2.00	20240607	3450	27.83	20231117	0.00	N	350520	1000	283 억		328177	N	N	0	N	00	N
102	20240612	121028	57	100.00	KOSPI		리츠	N	N	N	N		N	4415	10	2	0.23	55421710	12575	41.40	4405	4420	4385	5720	3085	4405	4407.29	1.16	0	1899	4491	4447	4416	4372	4341	4432	4357	284	1315	1000	3250	5	1	28358617	1252	0.00	0.00	12	0.04	0.00	0.00	4500	20240607	-1.89	3450	20231117	27.97	4500	-1.89	20240607	3540	24.72	20240131	4500	-1.89	20240607	3450	27.97	20231117	0.00	N	350520	1000	283 억		328177	N	N	0	N	00	N
103	20240612	111026	57	100.00	KOSPI		리츠	N	N	N	N		N	4405	0	3	0.00	46089720	10462	34.45	4405	4420	4385	5720	3085	4405	4405.44	1.16	0	801	4491	4447	4416	4372	4341	4432	4357	284	1315	1000	3250	5	1	28358617	1249	0.00	0.00	12	0.04	0.00	0.00	4500	20240607	-2.11	3450	20231117	27.68	4500	-2.11	20240607	3540	24.44	20240131	4500	-2.11	20240607	3450	27.68	20231117	0.00	N	350520	1000	283 억		328177	N	N	0	N	00	N
104	20240612	101028	57	100.00	KOSPI		리츠	N	N	N	N		N	4405	0	3	0.00	11833140	2688	8.85	4405	4405	4385	5720	3085	4405	4402.21	1.16	0	3	4491	4447	4416	4372	4341	4432	4357	284	1315	1000	3250	5	1	28358617	1249	0.00	0.00	12	0.01	0.00	0.00	4500	20240607	-2.11	3450	20231117	27.68	4500	-2.11	20240607	3540	24.44	20240131	4500	-2.11	20240607	3450	27.68	20231117	0.00	N	350520	1000	283 억		328177	N	N	0	N	00	N
105	20240612	091031	57	100.00	KOSPI		리츠	N	N	N	N		N	4400	-5	5	-0.11	915205	208	0.68	4405	4405	4400	5720	3085	4405	4400.02	1.16	0	-207	4491	4447	4416	4372	4341	4432	4357	284	1315	1000	3250	5	1	28358617	1248	0.00	0.00	12	0.00	0.00	0.00	4500	20240607	-2.22	3450	20231117	27.54	4500	-2.22	20240607	3540	24.29	20240131	4500	-2.22	20240607	3450	27.54	20231117	0.00	N	350520	1000	283 억		328177	N	N	0	N	00	N
106	20240610	161019	57	100.00	KOSPI		리츠	N	N	N	N		N	4440	-25	5	-0.56	120862590	27170	57.96	4440	4470	4430	5800	3130	4465	4448.38	1.18	0	-535	4521	4492	4471	4442	4421	4482	4432	284	1335	1000	3300	5	1	28358617	1259	0.00	0.00	12	0.10	0.00	0.00	4500	20240607	-1.33	3450	20231117	28.70	4500	-1.33	20240607	3540	25.42	20240131	4500	-1.33	20240607	3450	28.70	20231117	0.00	N	350520	1000	283 억		333382	N	N	0	N	00	N
107	20240610	151029	57	100.00	KOSPI		리츠	N	N	N	N		N	4440	-25	5	-0.56	120591750	27109	57.83	4440	4470	4430	5800	3130	4465	4448.40	1.18	0	-514	4521	4492	4471	4442	4421	4482	4432	284	1335	1000	3300	5	1	28358617	1259	0.00	0.00	12	0.10	0.00	0.00	4500	20240607	-1.33	3450	20231117	28.70	4500	-1.33	20240607	3540	25.42	20240131	4500	-1.33	20240607	3450	28.70	20231117	0.00	N	350520	1000	283 억		333382	N	N	0	N	00	N
108	20240610	141024	57	100.00	KOSPI		리츠	N	N	N	N		N	4445	-20	5	-0.45	114328030	25700	54.82	4440	4470	4430	5800	3130	4465	4448.56	1.18	0	-504	4521	4492	4471	4442	4421	4482	4432	284	1335	1000	3300	5	1	28358617	1261	0.00	0.00	12	0.09	0.00	0.00	4500	20240607	-1.22	3450	20231117	28.84	4500	-1.22	20240607	3540	25.56	20240131	4500	-1.22	20240607	3450	28.84	20231117	0.00	N	350520	1000	283 억		333382	N	N	0	N	00	N
109	20240610	131019	57	100.00	KOSPI		리츠	N	N	N	N		N	4460	-5	5	-0.11	111992345	25174	53.70	4440	4470	4430	5800	3130	4465	4448.73	1.18	0	-504	4521	4492	4471	4442	4421	4482	4432	284	1335	1000	3300	5	1	28358617	1265	0.00	0.00	12	0.09	0.00	0.00	4500	20240607	-0.89	3450	20231117	29.28	4500	-0.89	20240607	3540	25.99	20240131	4500	-0.89	20240607	3450	29.28	20231117	0.00	N	350520	1000	283 억		333382	N	N	0	N	00	N
110	20240610	121022	57	100.00	KOSPI		리츠	N	N	N	N		N	4445	-20	5	-0.45	89406180	20089	42.85	4440	4470	4440	5800	3130	4465	4450.50	1.18	0	-504	4521	4492	4471	4442	4421	4482	4432	284	1335	1000	3300	5	1	28358617	1261	0.00	0.00	12	0.07	0.00	0.00	4500	20240607	-1.22	3450	20231117	28.84	4500	-1.22	20240607	3540	25.56	20240131	4500	-1.22	20240607	3450	28.84	20231117	0.00	N	350520	1000	283 억		333382	N	N	0	N	00	N
111	20240610	111025	57	100.00	KOSPI		리츠	N	N	N	N		N	4440	-25	5	-0.56	58470835	13129	28.01	4440	4470	4440	5800	3130	4465	4453.56	1.18	0	-504	4521	4492	4471	4442	4421	4482	4432	284	1335	1000	3300	5	1	28358617	1259	0.00	0.00	12	0.05	0.00	0.00	4500	20240607	-1.33	3450	20231117	28.70	4500	-1.33	20240607	3540	25.42	20240131	4500	-1.33	20240607	3450	28.70	20231117	0.00	N	350520	1000	283 억		333382	N	N	0	N	00	N
112	20240610	101022	57	100.00	KOSPI		리츠	N	N	N	N		N	4445	-20	5	-0.45	45323965	10171	21.70	4440	4470	4440	5800	3130	4465	4456.20	1.18	0	-504	4521	4492	4471	4442	4421	4482	4432	284	1335	1000	3300	5	1	28358617	1261	0.00	0.00	12	0.04	0.00	0.00	4500	20240607	-1.22	3450	20231117	28.84	4500	-1.22	20240607	3540	25.56	20240131	4500	-1.22	20240607	3450	28.84	20231117	0.00	N	350520	1000	283 억		333382	N	N	0	N	00	N
113	20240610	091028	57	100.00	KOSPI		리츠	N	N	N	N		N	4450	-15	5	-0.34	2813365	633	1.35	4440	4450	4440	5800	3130	4465	4444.49	1.18	0	-12	4521	4492	4471	4442	4421	4482	4432	284	1335	1000	3300	5	1	28358617	1262	0.00	0.00	12	0.00	0.00	0.00	4500	20240607	-1.11	3450	20231117	28.99	4500	-1.11	20240607	3540	25.71	20240131	4500	-1.11	20240607	3450	28.99	20231117	0.00	N	350520	1000	283 억		333382	N	N	0	N	00	N
114	20240607	161056	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4465	-25	5	-0.56	209132540	46879	136.23	4490	4500	4450	5830	3145	4490	4461.11	1.22	0	-6946	4523	4506	4478	4461	4433	4492	4447	284	1340	1000	3320	5	1	28358617	1266	0.00	0.00	12	0.17	0.00	0.00	4500	20240607	-0.78	3450	20231117	29.42	4500	-0.78	20240607	3540	26.13	20240131	4500	-0.78	20240607	3450	29.42	20231117	0.00	N	350520	1000	283 억		344802	N	N	0	N	00	N
115	20240607	151104	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4465	-25	5	-0.56	208472650	46731	135.80	4490	4500	4450	5830	3145	4490	4461.12	1.22	0	-6848	4523	4506	4478	4461	4433	4492	4447	284	1340	1000	3320	5	1	28358617	1266	0.00	0.00	12	0.16	0.00	0.00	4500	20240607	-0.78	3450	20231117	29.42	4500	-0.78	20240607	3540	26.13	20240131	4500	-0.78	20240607	3450	29.42	20231117	0.00	N	350520	1000	283 억		344802	N	N	0	N	00	N
116	20240607	141057	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4450	-40	5	-0.89	198474160	44487	129.28	4490	4500	4450	5830	3145	4490	4461.40	1.22	0	-6069	4523	4506	4478	4461	4433	4492	4447	284	1340	1000	3320	5	1	28358617	1262	0.00	0.00	12	0.16	0.00	0.00	4500	20240607	-1.11	3450	20231117	28.99	4500	-1.11	20240607	3540	25.71	20240131	4500	-1.11	20240607	3450	28.99	20231117	0.00	N	350520	1000	283 억		344802	N	N	0	N	00	N
117	20240607	131054	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4455	-35	5	-0.78	184646190	41383	120.26	4490	4500	4450	5830	3145	4490	4461.89	1.22	0	-5544	4523	4506	4478	4461	4433	4492	4447	284	1340	1000	3320	5	1	28358617	1263	0.00	0.00	12	0.15	0.00	0.00	4500	20240607	-1.00	3450	20231117	29.13	4500	-1.00	20240607	3540	25.85	20240131	4500	-1.00	20240607	3450	29.13	20231117	0.00	N	350520	1000	283 억		344802	N	N	0	N	00	N
118	20240607	121058	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4460	-30	5	-0.67	113834915	25482	74.05	4490	4500	4455	5830	3145	4490	4467.27	1.22	0	-3781	4523	4506	4478	4461	4433	4492	4447	284	1340	1000	3320	5	1	28358617	1265	0.00	0.00	12	0.09	0.00	0.00	4500	20240607	-0.89	3450	20231117	29.28	4500	-0.89	20240607	3540	25.99	20240131	4500	-0.89	20240607	3450	29.28	20231117	0.00	N	350520	1000	283 억		344802	N	N	0	N	00	N
119	20240607	111038	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4465	-25	5	-0.56	52739460	11793	34.27	4490	4500	4455	5830	3145	4490	4472.10	1.22	0	-1454	4523	4506	4478	4461	4433	4492	4447	284	1340	1000	3320	5	1	28358617	1266	0.00	0.00	12	0.04	0.00	0.00	4500	20240607	-0.78	3450	20231117	29.42	4500	-0.78	20240607	3540	26.13	20240131	4500	-0.78	20240607	3450	29.42	20231117	0.00	N	350520	1000	283 억		344802	N	N	0	N	00	N
120	20240607	101058	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4490	0	3	0.00	25785160	5763	16.75	4490	4500	4455	5830	3145	4490	4474.26	1.22	0	-643	4523	4506	4478	4461	4433	4492	4447	284	1340	1000	3320	5	1	28358617	1273	0.00	0.00	12	0.02	0.00	0.00	4500	20240607	-0.22	3450	20231117	30.14	4500	-0.22	20240607	3540	26.84	20240131	4500	-0.22	20240607	3450	30.14	20231117	0.00	N	350520	1000	283 억		344802	N	N	0	N	00	N
121	20240607	091056	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4495	5	2	0.11	9766190	2178	6.33	4490	4500	4455	5830	3145	4490	4484.02	1.22	0	-673	4523	4506	4478	4461	4433	4492	4447	284	1340	1000	3320	5	1	28358617	1275	0.00	0.00	12	0.01	0.00	0.00	4500	20240607	-0.11	3450	20231117	30.29	4500	-0.11	20240607	3540	26.98	20240131	4500	-0.11	20240607	3450	30.29	20231117	0.00	N	350520	1000	283 억		344802	N	N	0	N	00	N
122	20240605	161053	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4490	-5	5	-0.11	153967420	34411	73.47	4495	4495	4450	5840	3150	4495	4474.36	1.23	0	-1509	4545	4520	4470	4445	4395	4532	4457	284	1345	1000	3320	5	1	28358617	1273	0.00	0.00	12	0.12	0.00	0.00	4495	20240604	-0.11	3450	20231117	30.14	4495	0.00	20240604	3540	26.84	20240131	4495	-0.11	20240604	3450	30.14	20231117	0.00	N	350520	1000	283 억		347860	N	N	0	N	00	N
123	20240605	151051	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4460	-35	5	-0.78	145479280	32520	69.44	4495	4495	4450	5840	3150	4495	4473.53	1.23	0	-1106	4545	4520	4470	4445	4395	4532	4457	284	1345	1000	3320	5	1	28358617	1265	0.00	0.00	12	0.11	0.00	0.00	4495	20240604	-0.78	3450	20231117	29.28	4495	0.00	20240604	3540	25.99	20240131	4495	-0.78	20240604	3450	29.28	20231117	0.00	N	350520	1000	283 억		347860	N	N	0	N	00	N
124	20240605	141052	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4480	-15	5	-0.33	104573175	23353	49.86	4495	4495	4450	5840	3150	4495	4477.93	1.23	0	-1152	4545	4520	4470	4445	4395	4532	4457	284	1345	1000	3320	5	1	28358617	1270	0.00	0.00	12	0.08	0.00	0.00	4495	20240604	-0.33	3450	20231117	29.86	4495	0.00	20240604	3540	26.55	20240131	4495	-0.33	20240604	3450	29.86	20231117	0.00	N	350520	1000	283 억		347860	N	N	0	N	00	N
125	20240605	131051	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4480	-15	5	-0.33	100451545	22433	47.90	4495	4495	4450	5840	3150	4495	4477.85	1.23	0	-1152	4545	4520	4470	4445	4395	4532	4457	284	1345	1000	3320	5	1	28358617	1270	0.00	0.00	12	0.08	0.00	0.00	4495	20240604	-0.33	3450	20231117	29.86	4495	0.00	20240604	3540	26.55	20240131	4495	-0.33	20240604	3450	29.86	20231117	0.00	N	350520	1000	283 억		347860	N	N	0	N	00	N
126	20240605	121049	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4490	-5	5	-0.11	97495830	21774	46.49	4495	4495	4450	5840	3150	4495	4477.63	1.23	0	-704	4545	4520	4470	4445	4395	4532	4457	284	1345	1000	3320	5	1	28358617	1273	0.00	0.00	12	0.08	0.00	0.00	4495	20240604	-0.11	3450	20231117	30.14	4495	0.00	20240604	3540	26.84	20240131	4495	-0.11	20240604	3450	30.14	20231117	0.00	N	350520	1000	283 억		347860	N	N	0	N	00	N
127	20240605	111050	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4495	0	3	0.00	94250650	21051	44.95	4495	4495	4450	5840	3150	4495	4477.25	1.23	0	-689	4545	4520	4470	4445	4395	4532	4457	284	1345	1000	3320	5	1	28358617	1275	0.00	0.00	12	0.07	0.00	0.00	4495	20240604	0.00	3450	20231117	30.29	4495	0.00	20240604	3540	26.98	20240131	4495	0.00	20240604	3450	30.29	20231117	0.00	N	350520	1000	283 억		347860	N	N	0	N	00	N
128	20240605	101046	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4480	-15	5	-0.33	65973125	14748	31.49	4495	4495	4450	5840	3150	4495	4473.36	1.23	0	651	4545	4520	4470	4445	4395	4532	4457	284	1345	1000	3320	5	1	28358617	1270	0.00	0.00	12	0.05	0.00	0.00	4495	20240604	-0.33	3450	20231117	29.86	4495	0.00	20240604	3540	26.55	20240131	4495	-0.33	20240604	3450	29.86	20231117	0.00	N	350520	1000	283 억		347860	N	N	0	N	00	N
129	20240605	091047	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4480	-15	5	-0.33	3510020	781	1.67	4495	4495	4480	5840	3150	4495	4494.26	1.23	0	-119	4545	4520	4470	4445	4395	4532	4457	284	1345	1000	3320	5	1	28358617	1270	0.00	0.00	12	0.00	0.00	0.00	4495	20240604	-0.33	3450	20231117	29.86	4495	0.00	20240604	3540	26.55	20240131	4495	-0.33	20240604	3450	29.86	20231117	0.00	N	350520	1000	283 억		347860	N	N	0	N	00	N
130	20240604	161038	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4495	50	2	1.12	209238975	46809	81.51	4445	4495	4420	5770	3115	4445	4469.95	1.21	0	3649	4488	4466	4428	4406	4368	4447	4387	284	1325	1000	3280	5	1	28358617	1275	0.00	0.00	12	0.17	0.00	0.00	4495	20240604	0.00	3450	20231117	30.29	4495	0.00	20240604	3540	26.98	20240131	4495	0.00	20240604	3450	30.29	20231117	0.00	N	350520	1000	283 억		344257	N	N	0	N	00	N
131	20240604	151039	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4475	30	2	0.67	152103010	34097	59.37	4445	4495	4420	5770	3115	4445	4460.89	1.21	0	3388	4488	4466	4428	4406	4368	4447	4387	284	1325	1000	3280	5	1	28358617	1269	0.00	0.00	12	0.12	0.00	0.00	4495	20240604	-0.44	3450	20231117	29.71	4495	-0.44	20240604	3540	26.41	20240131	4495	-0.44	20240604	3450	29.71	20231117	0.00	N	350520	1000	283 억		344257	N	N	0	N	00	N
132	20240604	141042	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4480	35	2	0.79	116798105	26210	45.64	4445	4495	4420	5770	3115	4445	4456.24	1.21	0	1853	4488	4466	4428	4406	4368	4447	4387	284	1325	1000	3280	5	1	28358617	1270	0.00	0.00	12	0.09	0.00	0.00	4495	20240604	-0.33	3450	20231117	29.86	4495	-0.33	20240604	3540	26.55	20240131	4495	-0.33	20240604	3450	29.86	20231117	0.00	N	350520	1000	283 억		344257	N	N	0	N	00	N
133	20240604	131038	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4480	35	2	0.79	78221685	17609	30.66	4445	4480	4420	5770	3115	4445	4442.14	1.21	0	1855	4488	4466	4428	4406	4368	4447	4387	284	1325	1000	3280	5	1	28358617	1270	0.00	0.00	12	0.06	0.00	0.00	4480	20240604	0.00	3450	20231117	29.86	4480	0.00	20240604	3540	26.55	20240131	4480	0.00	20240604	3450	29.86	20231117	0.00	N	350520	1000	283 억		344257	N	N	0	N	00	N
134	20240604	121036	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4445	0	3	0.00	63198170	14244	24.80	4445	4450	4420	5770	3115	4445	4436.83	1.21	0	895	4488	4466	4428	4406	4368	4447	4387	284	1325	1000	3280	5	1	28358617	1261	0.00	0.00	12	0.05	0.00	0.00	4450	20240531	-0.11	3450	20231117	28.84	4450	0.00	20240531	3540	25.56	20240131	4450	-0.11	20240531	3450	28.84	20231117	0.00	N	350520	1000	283 억		344257	N	N	0	N	00	N
135	20240604	111033	57	100.00	KOSPI		리츠	N	N	N	N		N	4435	-10	5	-0.22	37698550	8509	14.82	4445	4445	4420	5770	3115	4445	4430.43	1.21	0	895	4488	4466	4428	4406	4368	4447	4387	284	1325	1000	3280	5	1	28358617	1258	0.00	0.00	12	0.03	0.00	0.00	4450	20240531	-0.34	3450	20231117	28.55	4450	-0.34	20240531	3540	25.28	20240131	4450	-0.34	20240531	3450	28.55	20231117	0.00	N	350520	1000	283 억		344257	N	N	0	N	00	N
136	20240604	101037	57	100.00	KOSPI		리츠	N	N	N	N		N	4425	-20	5	-0.45	18138210	4100	7.14	4445	4445	4420	5770	3115	4445	4423.95	1.21	0	327	4488	4466	4428	4406	4368	4447	4387	284	1325	1000	3280	5	1	28358617	1255	0.00	0.00	12	0.01	0.00	0.00	4450	20240531	-0.56	3450	20231117	28.26	4450	-0.56	20240531	3540	25.00	20240131	4450	-0.56	20240531	3450	28.26	20231117	0.00	N	350520	1000	283 억		344257	N	N	0	N	00	N
137	20240604	091035	57	100.00	KOSPI		리츠	N	N	N	N		N	4420	-25	5	-0.56	6642010	1502	2.62	4445	4445	4420	5770	3115	4445	4422.11	1.21	0	327	4488	4466	4428	4406	4368	4447	4387	284	1325	1000	3280	5	1	28358617	1253	0.00	0.00	12	0.01	0.00	0.00	4450	20240531	-0.67	3450	20231117	28.12	4450	-0.67	20240531	3540	24.86	20240131	4450	-0.67	20240531	3450	28.12	20231117	0.00	N	350520	1000	283 억		344257	N	N	0	N	00	N
138	20240603	161024	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4445	0	3	0.00	254032480	57430	144.07	4450	4450	4390	5770	3115	4445	4423.34	1.21	0	-11594	4475	4460	4435	4420	4395	4467	4427	284	1325	1000	3280	5	1	28358617	1261	0.00	0.00	12	0.20	0.00	0.00	4450	20240531	-0.11	3450	20231117	28.84	4450	0.00	20240531	3540	25.56	20240131	4450	-0.11	20240531	3450	28.84	20231117	0.00	N	350520	1000	283 억		342620	N	N	0	N	00	N
139	20240603	151024	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4415	-30	5	-0.67	233257215	52726	132.27	4450	4450	4390	5770	3115	4445	4423.95	1.21	0	-12019	4475	4460	4435	4420	4395	4467	4427	284	1325	1000	3280	5	1	28358617	1252	0.00	0.00	12	0.19	0.00	0.00	4450	20240531	-0.79	3450	20231117	27.97	4450	0.00	20240531	3540	24.72	20240131	4450	-0.79	20240531	3450	27.97	20231117	0.00	N	350520	1000	283 억		342620	N	N	0	N	00	N
140	20240603	141024	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4420	-25	5	-0.56	218570810	49403	123.94	4450	4450	4390	5770	3115	4445	4424.24	1.21	0	-11988	4475	4460	4435	4420	4395	4467	4427	284	1325	1000	3280	5	1	28358617	1253	0.00	0.00	12	0.17	0.00	0.00	4450	20240531	-0.67	3450	20231117	28.12	4450	0.00	20240531	3540	24.86	20240131	4450	-0.67	20240531	3450	28.12	20231117	0.00	N	350520	1000	283 억		342620	N	N	0	N	00	N
141	20240603	131024	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4415	-30	5	-0.67	173897105	39310	98.62	4450	4450	4390	5770	3115	4445	4423.74	1.21	0	-6977	4475	4460	4435	4420	4395	4467	4427	284	1325	1000	3280	5	1	28358617	1252	0.00	0.00	12	0.14	0.00	0.00	4450	20240531	-0.79	3450	20231117	27.97	4450	0.00	20240531	3540	24.72	20240131	4450	-0.79	20240531	3450	27.97	20231117	0.00	N	350520	1000	283 억		342620	N	N	0	N	00	N
142	20240603	121024	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4450	5	2	0.11	141332620	31960	80.18	4450	4450	4390	5770	3115	4445	4422.17	1.21	0	-3936	4475	4460	4435	4420	4395	4467	4427	284	1325	1000	3280	5	1	28358617	1262	0.00	0.00	12	0.11	0.00	0.00	4450	20240531	0.00	3450	20231117	28.99	4450	0.00	20240531	3540	25.71	20240131	4450	0.00	20240531	3450	28.99	20231117	0.00	N	350520	1000	283 억		342620	N	N	0	N	00	N
143	20240603	111018	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4415	-30	5	-0.67	98827890	22386	56.16	4450	4450	4390	5770	3115	4445	4414.72	1.21	0	-2402	4475	4460	4435	4420	4395	4467	4427	284	1325	1000	3280	5	1	28358617	1252	0.00	0.00	12	0.08	0.00	0.00	4450	20240531	-0.79	3450	20231117	27.97	4450	0.00	20240531	3540	24.72	20240131	4450	-0.79	20240531	3450	27.97	20231117	0.00	N	350520	1000	283 억		342620	N	N	0	N	00	N
144	20240603	101012	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4435	-10	5	-0.22	21329900	4806	12.06	4450	4450	4430	5770	3115	4445	4438.18	1.21	0	-1597	4475	4460	4435	4420	4395	4467	4427	284	1325	1000	3280	5	1	28358617	1258	0.00	0.00	12	0.02	0.00	0.00	4450	20240531	-0.34	3450	20231117	28.55	4450	0.00	20240531	3540	25.28	20240131	4450	-0.34	20240531	3450	28.55	20231117	0.00	N	350520	1000	283 억		342620	N	N	0	N	00	N
145	20240603	091012	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4440	-5	5	-0.11	5803345	1305	3.27	4450	4450	4440	5770	3115	4445	4447.01	1.21	0	-578	4475	4460	4435	4420	4395	4467	4427	284	1325	1000	3280	5	1	28358617	1259	0.00	0.00	12	0.00	0.00	0.00	4450	20240531	-0.22	3450	20231117	28.70	4450	0.00	20240531	3540	25.42	20240131	4450	-0.22	20240531	3450	28.70	20231117	0.00	N	350520	1000	283 억		342620	N	N	0	N	00	N