KissMeData/330590/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161213	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3385	75	2	2.27	731267465	218285	134.32	3325	3395	3315	4300	2320	3310	3350.04	8.64	0	24446	3393	3351	3328	3286	3263	3340	3275	1215	990	500	2440	5	1	242968884	8224	0.00	0.00	12	0.09	0.00	0.00	4030	20230608	-16.00	2805	20231023	20.68	3485	-2.87	20240520	2985	13.40	20240122	4030	-16.00	20230608	2805	20.68	20231023	0.00	N	330590	500	1214 억		20981011	N	N	567	N	00	N
3	20240531	151215	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3390	80	2	2.42	583807380	174716	107.51	3325	3390	3315	4300	2320	3310	3341.46	8.64	0	10292	3393	3351	3328	3286	3263	3340	3275	1215	990	500	2440	5	1	242968884	8237	0.00	0.00	12	0.07	0.00	0.00	4030	20230608	-15.88	2805	20231023	20.86	3485	-2.73	20240520	2985	13.57	20240122	4030	-15.88	20230608	2805	20.86	20231023	0.00	N	330590	500	1214 억		20981011	N	N	1004	N	00	N
4	20240531	141212	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3335	25	2	0.76	337376230	101375	62.38	3325	3340	3315	4300	2320	3310	3328.00	8.64	0	356	3393	3351	3328	3286	3263	3340	3275	1215	990	500	2440	5	1	242968884	8103	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-17.25	2805	20231023	18.89	3485	-4.30	20240520	2985	11.73	20240122	4030	-17.25	20230608	2805	18.89	20231023	0.00	N	330590	500	1214 억		20981011	N	N	1004	N	00	N
5	20240531	131216	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3320	10	2	0.30	253437445	76149	46.86	3325	3340	3315	4300	2320	3310	3328.18	8.64	0	-251	3393	3351	3328	3286	3263	3340	3275	1215	990	500	2440	5	1	242968884	8067	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-17.62	2805	20231023	18.36	3485	-4.73	20240520	2985	11.22	20240122	4030	-17.62	20230608	2805	18.36	20231023	0.00	N	330590	500	1214 억		20981011	N	N	1004	N	00	N
6	20240531	121218	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3330	20	2	0.60	211696660	63601	39.14	3325	3340	3315	4300	2320	3310	3328.51	8.64	0	-778	3393	3351	3328	3286	3263	3340	3275	1215	990	500	2440	5	1	242968884	8091	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-17.37	2805	20231023	18.72	3485	-4.45	20240520	2985	11.56	20240122	4030	-17.37	20230608	2805	18.72	20231023	0.00	N	330590	500	1214 억		20981011	N	N	1004	N	00	N
7	20240531	111215	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3325	15	2	0.45	165253775	49655	30.55	3325	3340	3315	4300	2320	3310	3328.04	8.64	0	233	3393	3351	3328	3286	3263	3340	3275	1215	990	500	2440	5	1	242968884	8079	0.00	0.00	12	0.02	0.00	0.00	4030	20230608	-17.49	2805	20231023	18.54	3485	-4.59	20240520	2985	11.39	20240122	4030	-17.49	20230608	2805	18.54	20231023	0.00	N	330590	500	1214 억		20981011	N	N	1004	N	00	N
8	20240531	101209	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3330	20	2	0.60	78284325	23527	14.48	3325	3340	3315	4300	2320	3310	3327.42	8.64	0	-693	3393	3351	3328	3286	3263	3340	3275	1215	990	500	2440	5	1	242968884	8091	0.00	0.00	12	0.01	0.00	0.00	4030	20230608	-17.37	2805	20231023	18.72	3485	-4.45	20240520	2985	11.56	20240122	4030	-17.37	20230608	2805	18.72	20231023	0.00	N	330590	500	1214 억		20981011	N	N	1004	N	00	N
9	20240531	091218	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3335	25	2	0.76	22745065	6836	4.21	3325	3340	3315	4300	2320	3310	3327.25	8.64	0	-265	3393	3351	3328	3286	3263	3340	3275	1215	990	500	2440	5	1	242968884	8103	0.00	0.00	12	0.00	0.00	0.00	4030	20230608	-17.25	2805	20231023	18.89	3485	-4.30	20240520	2985	11.73	20240122	4030	-17.25	20230608	2805	18.89	20231023	0.00	N	330590	500	1214 억		20981011	N	N	1004	N	00	N
10	20240530	161209	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3310	-45	5	-1.34	538830960	162413	120.19	3365	3370	3305	4360	2350	3355	3317.67	8.64	0	4498	3391	3372	3361	3342	3331	3367	3337	1215	1005	500	2480	5	1	242968884	8042	0.00	0.00	12	0.07	0.00	0.00	4030	20230608	-17.87	2805	20231023	18.00	3485	-5.02	20240520	2985	10.89	20240122	4030	-17.87	20230608	2805	18.00	20231023	0.00	N	330590	500	1214 억		20982281	N	N	1004	N	00	N
11	20240530	151209	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3315	-40	5	-1.19	525697925	158449	117.26	3365	3370	3305	4360	2350	3355	3317.77	8.64	0	4061	3391	3372	3361	3342	3331	3367	3337	1215	1005	500	2480	5	1	242968884	8054	0.00	0.00	12	0.07	0.00	0.00	4030	20230608	-17.74	2805	20231023	18.18	3485	-4.88	20240520	2985	11.06	20240122	4030	-17.74	20230608	2805	18.18	20231023	0.00	N	330590	500	1214 억		20982281	N	N	934	N	00	N
12	20240530	141209	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3315	-40	5	-1.19	372947735	112333	83.13	3365	3370	3310	4360	2350	3355	3320.02	8.64	0	77	3391	3372	3361	3342	3331	3367	3337	1215	1005	500	2480	5	1	242968884	8054	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-17.74	2805	20231023	18.18	3485	-4.88	20240520	2985	11.06	20240122	4030	-17.74	20230608	2805	18.18	20231023	0.00	N	330590	500	1214 억		20982281	N	N	934	N	00	N
13	20240530	131210	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3315	-40	5	-1.19	288397305	86861	64.28	3365	3370	3310	4360	2350	3355	3320.22	8.64	0	-1443	3391	3372	3361	3342	3331	3367	3337	1215	1005	500	2480	5	1	242968884	8054	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-17.74	2805	20231023	18.18	3485	-4.88	20240520	2985	11.06	20240122	4030	-17.74	20230608	2805	18.18	20231023	0.00	N	330590	500	1214 억		20982281	N	N	934	N	00	N
14	20240530	121207	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3315	-40	5	-1.19	231880565	69815	51.67	3365	3370	3310	4360	2350	3355	3321.36	8.64	0	-591	3391	3372	3361	3342	3331	3367	3337	1215	1005	500	2480	5	1	242968884	8054	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-17.74	2805	20231023	18.18	3485	-4.88	20240520	2985	11.06	20240122	4030	-17.74	20230608	2805	18.18	20231023	0.00	N	330590	500	1214 억		20982281	N	N	934	N	00	N
15	20240530	111209	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3325	-30	5	-0.89	129964205	39090	28.93	3365	3370	3315	4360	2350	3355	3324.74	8.64	0	-825	3391	3372	3361	3342	3331	3367	3337	1215	1005	500	2480	5	1	242968884	8079	0.00	0.00	12	0.02	0.00	0.00	4030	20230608	-17.49	2805	20231023	18.54	3485	-4.59	20240520	2985	11.39	20240122	4030	-17.49	20230608	2805	18.54	20231023	0.00	N	330590	500	1214 억		20982281	N	N	934	N	00	N
16	20240530	101212	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3320	-35	5	-1.04	73203335	21991	16.27	3365	3370	3315	4360	2350	3355	3328.79	8.64	0	241	3391	3372	3361	3342	3331	3367	3337	1215	1005	500	2480	5	1	242968884	8067	0.00	0.00	12	0.01	0.00	0.00	4030	20230608	-17.62	2805	20231023	18.36	3485	-4.73	20240520	2985	11.22	20240122	4030	-17.62	20230608	2805	18.36	20231023	0.00	N	330590	500	1214 억		20982281	N	N	934	N	00	N
17	20240530	091211	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3335	-20	5	-0.60	13338550	3991	2.95	3365	3370	3330	4360	2350	3355	3342.16	8.64	0	75	3391	3372	3361	3342	3331	3367	3337	1215	1005	500	2480	5	1	242968884	8103	0.00	0.00	12	0.00	0.00	0.00	4030	20230608	-17.25	2805	20231023	18.89	3485	-4.30	20240520	2985	11.73	20240122	4030	-17.25	20230608	2805	18.89	20231023	0.00	N	330590	500	1214 억		20982281	N	N	934	N	00	N
18	20240529	161158	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3355	-25	5	-0.74	454245280	135124	59.39	3360	3380	3350	4390	2370	3380	3361.73	8.65	0	-35476	3423	3401	3363	3341	3303	3412	3352	1215	1010	500	2500	5	1	242968884	8152	0.00	0.00	12	0.06	0.00	0.00	4030	20230608	-16.75	2805	20231023	19.61	3485	-3.73	20240520	2985	12.40	20240122	4030	-16.75	20230608	2805	19.61	20231023	0.00	N	330590	500	1214 억		21009950	N	N	934	N	00	N
19	20240529	151200	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3360	-20	5	-0.59	435079310	129418	56.88	3360	3380	3350	4390	2370	3380	3361.81	8.65	0	-32352	3423	3401	3363	3341	3303	3412	3352	1215	1010	500	2500	5	1	242968884	8164	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-16.63	2805	20231023	19.79	3485	-3.59	20240520	2985	12.56	20240122	4030	-16.63	20230608	2805	19.79	20231023	0.00	N	330590	500	1214 억		21009950	N	N	1	N	00	N
20	20240529	141200	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3375	-5	5	-0.15	376296815	111953	49.20	3360	3380	3350	4390	2370	3380	3361.20	8.65	0	-31938	3423	3401	3363	3341	3303	3412	3352	1215	1010	500	2500	5	1	242968884	8200	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-16.25	2805	20231023	20.32	3485	-3.16	20240520	2985	13.07	20240122	4030	-16.25	20230608	2805	20.32	20231023	0.00	N	330590	500	1214 억		21009950	N	N	1	N	00	N
21	20240529	131202	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3360	-20	5	-0.59	342379055	101888	44.78	3360	3380	3350	4390	2370	3380	3360.35	8.65	0	-31422	3423	3401	3363	3341	3303	3412	3352	1215	1010	500	2500	5	1	242968884	8164	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-16.63	2805	20231023	19.79	3485	-3.59	20240520	2985	12.56	20240122	4030	-16.63	20230608	2805	19.79	20231023	0.00	N	330590	500	1214 억		21009950	N	N	1	N	00	N
22	20240529	121201	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3360	-20	5	-0.59	293262860	87292	38.36	3360	3380	3350	4390	2370	3380	3359.56	8.65	0	-25379	3423	3401	3363	3341	3303	3412	3352	1215	1010	500	2500	5	1	242968884	8164	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-16.63	2805	20231023	19.79	3485	-3.59	20240520	2985	12.56	20240122	4030	-16.63	20230608	2805	19.79	20231023	0.00	N	330590	500	1214 억		21009950	N	N	1	N	00	N
23	20240529	111202	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3355	-25	5	-0.74	176771440	52671	23.15	3360	3370	3350	4390	2370	3380	3356.14	8.65	0	-16884	3423	3401	3363	3341	3303	3412	3352	1215	1010	500	2500	5	1	242968884	8152	0.00	0.00	12	0.02	0.00	0.00	4030	20230608	-16.75	2805	20231023	19.61	3485	-3.73	20240520	2985	12.40	20240122	4030	-16.75	20230608	2805	19.61	20231023	0.00	N	330590	500	1214 억		21009950	N	N	1	N	00	N
24	20240529	101154	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3355	-25	5	-0.74	109079955	32481	14.28	3360	3370	3350	4390	2370	3380	3358.27	8.65	0	-7980	3423	3401	3363	3341	3303	3412	3352	1215	1010	500	2500	5	1	242968884	8152	0.00	0.00	12	0.01	0.00	0.00	4030	20230608	-16.75	2805	20231023	19.61	3485	-3.73	20240520	2985	12.40	20240122	4030	-16.75	20230608	2805	19.61	20231023	0.00	N	330590	500	1214 억		21009950	N	N	1	N	00	N
25	20240529	091156	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3360	-20	5	-0.59	8737930	2598	1.14	3360	3370	3360	4390	2370	3380	3363.33	8.65	0	-353	3423	3401	3363	3341	3303	3412	3352	1215	1010	500	2500	5	1	242968884	8164	0.00	0.00	12	0.00	0.00	0.00	4030	20230608	-16.63	2805	20231023	19.79	3485	-3.59	20240520	2985	12.56	20240122	4030	-16.63	20230608	2805	19.79	20231023	0.00	N	330590	500	1214 억		21009950	N	N	1	N	00	N
26	20240528	161151	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3380	40	2	1.20	764585180	227483	55.09	3325	3385	3325	4340	2340	3340	3361.06	8.64	0	-10884	3393	3366	3333	3306	3273	3380	3320	1215	1000	500	2470	5	1	242968884	8212	0.00	0.00	12	0.09	0.00	0.00	4030	20230608	-16.13	2805	20231023	20.50	3485	-3.01	20240520	2985	13.23	20240122	4030	-16.13	20230608	2805	20.50	20231023	0.00	N	330590	500	1214 억		20999936	N	N	1	N	00	N
27	20240528	151154	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3350	10	2	0.30	742491605	220942	53.51	3325	3385	3325	4340	2340	3340	3360.57	8.64	0	-10677	3393	3366	3333	3306	3273	3380	3320	1215	1000	500	2470	5	1	242968884	8139	0.00	0.00	12	0.09	0.00	0.00	4030	20230608	-16.87	2805	20231023	19.43	3485	-3.87	20240520	2985	12.23	20240122	4030	-16.87	20230608	2805	19.43	20231023	0.00	N	330590	500	1214 억		20999936	N	N	0	N	00	N
28	20240528	141157	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3380	40	2	1.20	400234690	119019	28.82	3325	3380	3325	4340	2340	3340	3362.78	8.64	0	-14737	3393	3366	3333	3306	3273	3380	3320	1215	1000	500	2470	5	1	242968884	8212	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-16.13	2805	20231023	20.50	3485	-3.01	20240520	2985	13.23	20240122	4030	-16.13	20230608	2805	20.50	20231023	0.00	N	330590	500	1214 억		20999936	N	N	0	N	00	N
29	20240528	131151	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3370	30	2	0.90	363386240	108097	26.18	3325	3375	3325	4340	2340	3340	3361.67	8.64	0	-14151	3393	3366	3333	3306	3273	3380	3320	1215	1000	500	2470	5	1	242968884	8188	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-16.38	2805	20231023	20.14	3485	-3.30	20240520	2985	12.90	20240122	4030	-16.38	20230608	2805	20.14	20231023	0.00	N	330590	500	1214 억		20999936	N	N	0	N	00	N
30	20240528	121152	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3365	25	2	0.75	298676535	88862	21.52	3325	3375	3325	4340	2340	3340	3361.13	8.64	0	-12319	3393	3366	3333	3306	3273	3380	3320	1215	1000	500	2470	5	1	242968884	8176	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-16.50	2805	20231023	19.96	3485	-3.44	20240520	2985	12.73	20240122	4030	-16.50	20230608	2805	19.96	20231023	0.00	N	330590	500	1214 억		20999936	N	N	0	N	00	N
31	20240528	111137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3360	20	2	0.60	232950035	69370	16.80	3325	3370	3325	4340	2340	3340	3358.08	8.64	0	-10180	3393	3366	3333	3306	3273	3380	3320	1215	1000	500	2470	5	1	242968884	8164	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-16.63	2805	20231023	19.79	3485	-3.59	20240520	2985	12.56	20240122	4030	-16.63	20230608	2805	19.79	20231023	0.00	N	330590	500	1214 억		20999936	N	N	0	N	00	N
32	20240528	101153	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3360	20	2	0.60	154301215	45959	11.13	3325	3370	3325	4340	2340	3340	3357.37	8.64	0	-8051	3393	3366	3333	3306	3273	3380	3320	1215	1000	500	2470	5	1	242968884	8164	0.00	0.00	12	0.02	0.00	0.00	4030	20230608	-16.63	2805	20231023	19.79	3485	-3.59	20240520	2985	12.56	20240122	4030	-16.63	20230608	2805	19.79	20231023	0.00	N	330590	500	1214 억		20999936	N	N	0	N	00	N
33	20240528	091155	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3335	-5	5	-0.15	7822975	2351	0.57	3325	3335	3325	4340	2340	3340	3327.51	8.64	0	-214	3393	3366	3333	3306	3273	3380	3320	1215	1000	500	2470	5	1	242968884	8103	0.00	0.00	12	0.00	0.00	0.00	4030	20230608	-17.25	2805	20231023	18.89	3485	-4.30	20240520	2985	11.73	20240122	4030	-17.25	20230608	2805	18.89	20231023	0.00	N	330590	500	1214 억		20999936	N	N	0	N	00	N
34	20240527	161137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3340	-20	5	-0.60	727247375	218190	106.05	3335	3360	3300	4365	2355	3360	3333.09	8.67	0	-71296	3420	3390	3340	3310	3260	3405	3325	1215	1005	500	2480	5	1	242968884	8115	0.00	0.00	12	0.09	0.00	0.00	4030	20230608	-17.12	2805	20231023	19.07	3485	-4.16	20240520	2985	11.89	20240122	4030	-17.12	20230608	2805	19.07	20231023	0.00	N	330590	500	1214 억		21067392	N	N	0	N	00	N
35	20240527	151154	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3340	-20	5	-0.60	678360535	203551	98.94	3335	3360	3300	4365	2355	3360	3332.63	8.67	0	-66446	3420	3390	3340	3310	3260	3405	3325	1215	1005	500	2480	5	1	242968884	8115	0.00	0.00	12	0.08	0.00	0.00	4030	20230608	-17.12	2805	20231023	19.07	3485	-4.16	20240520	2985	11.89	20240122	4030	-17.12	20230608	2805	19.07	20231023	0.00	N	330590	500	1214 억		21067392	N	N	0	N	00	N
36	20240527	141151	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3340	-20	5	-0.60	555269255	166612	80.98	3335	3360	3300	4365	2355	3360	3332.71	8.67	0	-59665	3420	3390	3340	3310	3260	3405	3325	1215	1005	500	2480	5	1	242968884	8115	0.00	0.00	12	0.07	0.00	0.00	4030	20230608	-17.12	2805	20231023	19.07	3485	-4.16	20240520	2985	11.89	20240122	4030	-17.12	20230608	2805	19.07	20231023	0.00	N	330590	500	1214 억		21067392	N	N	0	N	00	N
37	20240527	131151	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3345	-15	5	-0.45	475770880	142803	69.41	3335	3360	3300	4365	2355	3360	3331.66	8.67	0	-54748	3420	3390	3340	3310	3260	3405	3325	1215	1005	500	2480	5	1	242968884	8127	0.00	0.00	12	0.06	0.00	0.00	4030	20230608	-17.00	2805	20231023	19.25	3485	-4.02	20240520	2985	12.06	20240122	4030	-17.00	20230608	2805	19.25	20231023	0.00	N	330590	500	1214 억		21067392	N	N	0	N	00	N
38	20240527	121151	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3355	-5	5	-0.15	402546800	120923	58.78	3335	3360	3300	4365	2355	3360	3328.95	8.67	0	-43619	3420	3390	3340	3310	3260	3405	3325	1215	1005	500	2480	5	1	242968884	8152	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-16.75	2805	20231023	19.61	3485	-3.73	20240520	2985	12.40	20240122	4030	-16.75	20230608	2805	19.61	20231023	0.00	N	330590	500	1214 억		21067392	N	N	0	N	00	N
39	20240527	111150	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3350	-10	5	-0.30	326150370	98126	47.70	3335	3350	3300	4365	2355	3360	3323.79	8.67	0	-35566	3420	3390	3340	3310	3260	3405	3325	1215	1005	500	2480	5	1	242968884	8139	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-16.87	2805	20231023	19.43	3485	-3.87	20240520	2985	12.23	20240122	4030	-16.87	20230608	2805	19.43	20231023	0.00	N	330590	500	1214 억		21067392	N	N	0	N	00	N
40	20240527	101148	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3320	-40	5	-1.19	253295440	76300	37.09	3335	3350	3300	4365	2355	3360	3319.73	8.67	0	-25554	3420	3390	3340	3310	3260	3405	3325	1215	1005	500	2480	5	1	242968884	8067	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-17.62	2805	20231023	18.36	3485	-4.73	20240520	2985	11.22	20240122	4030	-17.62	20230608	2805	18.36	20231023	0.00	N	330590	500	1214 억		21067392	N	N	0	N	00	N
41	20240527	091150	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3335	-25	5	-0.74	32658720	9788	4.76	3335	3350	3335	4365	2355	3360	3336.61	8.67	0	-1008	3420	3390	3340	3310	3260	3405	3325	1215	1005	500	2480	5	1	242968884	8103	0.00	0.00	12	0.00	0.00	0.00	4030	20230608	-17.25	2805	20231023	18.89	3485	-4.30	20240520	2985	11.73	20240122	4030	-17.25	20230608	2805	18.89	20231023	0.00	N	330590	500	1214 억		21067392	N	N	0	N	00	N
42	20240524	161044	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3360	40	2	1.20	683118840	205675	69.80	3320	3370	3290	4315	2325	3320	3321.35	8.66	0	-1491	3376	3347	3326	3297	3276	3337	3287	1215	995	500	2450	5	1	242968884	8164	0.00	0.00	12	0.08	0.00	0.00	4030	20230608	-16.63	2805	20231023	19.79	3485	-3.59	20240520	2985	12.56	20240122	4030	-16.63	20230608	2805	19.79	20231023	0.00	N	330590	500	1214 억		21048883	N	N	687	N	00	N
43	20240524	151045	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3335	15	2	0.45	651700175	196295	66.62	3320	3370	3290	4315	2325	3320	3320.00	8.66	0	310	3376	3347	3326	3297	3276	3337	3287	1215	995	500	2450	5	1	242968884	8103	0.00	0.00	12	0.08	0.00	0.00	4030	20230608	-17.25	2805	20231023	18.89	3485	-4.30	20240520	2985	11.73	20240122	4030	-17.25	20230608	2805	18.89	20231023	0.00	N	330590	500	1214 억		21048883	N	N	687	N	00	N
44	20240524	141051	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3360	40	2	1.20	536002325	161708	54.88	3320	3370	3290	4315	2325	3320	3314.63	8.66	0	3782	3376	3347	3326	3297	3276	3337	3287	1215	995	500	2450	5	1	242968884	8164	0.00	0.00	12	0.07	0.00	0.00	4030	20230608	-16.63	2805	20231023	19.79	3485	-3.59	20240520	2985	12.56	20240122	4030	-16.63	20230608	2805	19.79	20231023	0.00	N	330590	500	1214 억		21048883	N	N	687	N	00	N
45	20240524	131046	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3320	0	3	0.00	426500820	128953	43.76	3320	3335	3290	4315	2325	3320	3307.41	8.66	0	7239	3376	3347	3326	3297	3276	3337	3287	1215	995	500	2450	5	1	242968884	8067	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-17.62	2805	20231023	18.36	3485	-4.73	20240520	2985	11.22	20240122	4030	-17.62	20230608	2805	18.36	20231023	0.00	N	330590	500	1214 억		21048883	N	N	687	N	00	N
46	20240524	121048	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3315	-5	5	-0.15	381534430	115393	39.16	3320	3335	3290	4315	2325	3320	3306.39	8.66	0	6008	3376	3347	3326	3297	3276	3337	3287	1215	995	500	2450	5	1	242968884	8054	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-17.74	2805	20231023	18.18	3485	-4.88	20240520	2985	11.06	20240122	4030	-17.74	20230608	2805	18.18	20231023	0.00	N	330590	500	1214 억		21048883	N	N	687	N	00	N
47	20240524	111046	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3310	-10	5	-0.30	316480920	95753	32.50	3320	3335	3290	4315	2325	3320	3305.18	8.66	0	1867	3376	3347	3326	3297	3276	3337	3287	1215	995	500	2450	5	1	242968884	8042	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-17.87	2805	20231023	18.00	3485	-5.02	20240520	2985	10.89	20240122	4030	-17.87	20230608	2805	18.00	20231023	0.00	N	330590	500	1214 억		21048883	N	N	687	N	00	N
48	20240524	101053	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3300	-20	5	-0.60	256148700	77536	26.31	3320	3335	3290	4315	2325	3320	3303.61	8.66	0	3043	3376	3347	3326	3297	3276	3337	3287	1215	995	500	2450	5	1	242968884	8018	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-18.11	2805	20231023	17.65	3485	-5.31	20240520	2985	10.55	20240122	4030	-18.11	20230608	2805	17.65	20231023	0.00	N	330590	500	1214 억		21048883	N	N	687	N	00	N
49	20240524	091047	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3290	-30	5	-0.90	59862620	18138	6.16	3320	3335	3290	4315	2325	3320	3300.40	8.66	0	-813	3376	3347	3326	3297	3276	3337	3287	1215	995	500	2450	5	1	242968884	7994	0.00	0.00	12	0.01	0.00	0.00	4030	20230608	-18.36	2805	20231023	17.29	3485	-5.60	20240520	2985	10.22	20240122	4030	-18.36	20230608	2805	17.29	20231023	0.00	N	330590	500	1214 억		21048883	N	N	687	N	00	N
50	20240523	161045	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3320	-15	5	-0.45	979884825	294661	184.04	3325	3355	3305	4335	2335	3335	3325.46	8.68	0	-44510	3395	3365	3350	3320	3305	3357	3312	1215	1000	500	2460	5	1	242968884	8067	0.00	0.00	12	0.12	0.00	0.00	4030	20230608	-17.62	2805	20231023	18.36	3485	-4.73	20240520	2985	11.22	20240122	4030	-17.62	20230608	2805	18.36	20231023	0.00	N	330590	500	1214 억		21077583	N	N	687	N	00	N
51	20240523	151046	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3320	-15	5	-0.45	966596345	290660	181.54	3325	3355	3305	4335	2335	3335	3325.52	8.68	0	-41729	3395	3365	3350	3320	3305	3357	3312	1215	1000	500	2460	5	1	242968884	8067	0.00	0.00	12	0.12	0.00	0.00	4030	20230608	-17.62	2805	20231023	18.36	3485	-4.73	20240520	2985	11.22	20240122	4030	-17.62	20230608	2805	18.36	20231023	0.00	N	330590	500	1214 억		21077583	N	N	0	N	00	N
52	20240523	141050	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3315	-20	5	-0.60	661192920	198539	124.01	3325	3355	3310	4335	2335	3335	3330.29	8.68	0	-43460	3395	3365	3350	3320	3305	3357	3312	1215	1000	500	2460	5	1	242968884	8054	0.00	0.00	12	0.08	0.00	0.00	4030	20230608	-17.74	2805	20231023	18.18	3485	-4.88	20240520	2985	11.06	20240122	4030	-17.74	20230608	2805	18.18	20231023	0.00	N	330590	500	1214 억		21077583	N	N	0	N	00	N
53	20240523	131049	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3350	15	2	0.45	461805425	138617	86.58	3325	3355	3310	4335	2335	3335	3331.52	8.68	0	-40290	3395	3365	3350	3320	3305	3357	3312	1215	1000	500	2460	5	1	242968884	8139	0.00	0.00	12	0.06	0.00	0.00	4030	20230608	-16.87	2805	20231023	19.43	3485	-3.87	20240520	2985	12.23	20240122	4030	-16.87	20230608	2805	19.43	20231023	0.00	N	330590	500	1214 억		21077583	N	N	0	N	00	N
54	20240523	121044	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3345	10	2	0.30	328408690	98679	61.63	3325	3350	3310	4335	2335	3335	3328.05	8.68	0	-26273	3395	3365	3350	3320	3305	3357	3312	1215	1000	500	2460	5	1	242968884	8127	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-17.00	2805	20231023	19.25	3485	-4.02	20240520	2985	12.06	20240122	4030	-17.00	20230608	2805	19.25	20231023	0.00	N	330590	500	1214 억		21077583	N	N	0	N	00	N
55	20240523	111043	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3335	0	3	0.00	269559920	81063	50.63	3325	3340	3310	4335	2335	3335	3325.31	8.68	0	-22874	3395	3365	3350	3320	3305	3357	3312	1215	1000	500	2460	5	1	242968884	8103	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-17.25	2805	20231023	18.89	3485	-4.30	20240520	2985	11.73	20240122	4030	-17.25	20230608	2805	18.89	20231023	0.00	N	330590	500	1214 억		21077583	N	N	0	N	00	N
56	20240523	101045	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3315	-20	5	-0.60	148021620	44571	27.84	3325	3335	3310	4335	2335	3335	3321.03	8.68	0	-13804	3395	3365	3350	3320	3305	3357	3312	1215	1000	500	2460	5	1	242968884	8054	0.00	0.00	12	0.02	0.00	0.00	4030	20230608	-17.74	2805	20231023	18.18	3485	-4.88	20240520	2985	11.06	20240122	4030	-17.74	20230608	2805	18.18	20231023	0.00	N	330590	500	1214 억		21077583	N	N	0	N	00	N
57	20240523	091050	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3320	-15	5	-0.45	48553760	14627	9.14	3325	3335	3310	4335	2335	3335	3319.46	8.68	0	-4864	3395	3365	3350	3320	3305	3357	3312	1215	1000	500	2460	5	1	242968884	8067	0.00	0.00	12	0.01	0.00	0.00	4030	20230608	-17.62	2805	20231023	18.36	3485	-4.73	20240520	2985	11.22	20240122	4030	-17.62	20230608	2805	18.36	20231023	0.00	N	330590	500	1214 억		21077583	N	N	0	N	00	N
58	20240522	161035	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3335	-30	5	-0.89	536928465	160103	101.05	3365	3380	3335	4370	2360	3365	3353.64	8.68	0	3985	3408	3386	3373	3351	3338	3380	3345	1215	1005	500	2490	5	1	242968884	8103	0.00	0.00	12	0.07	0.00	0.00	4030	20230608	-17.25	2805	20231023	18.89	3485	-4.30	20240520	2985	11.73	20240122	4030	-17.25	20230608	2805	18.89	20231023	0.00	N	330590	500	1214 억		21080241	N	N	0	N	00	N
59	20240522	151043	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3340	-25	5	-0.74	506426095	150962	95.28	3365	3380	3335	4370	2360	3365	3354.66	8.68	0	1566	3408	3386	3373	3351	3338	3380	3345	1215	1005	500	2490	5	1	242968884	8115	0.00	0.00	12	0.06	0.00	0.00	4030	20230608	-17.12	2805	20231023	19.07	3485	-4.16	20240520	2985	11.89	20240122	4030	-17.12	20230608	2805	19.07	20231023	0.00	N	330590	500	1214 억		21080241	N	N	0	N	00	N
60	20240522	141043	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3340	-25	5	-0.74	439019715	130778	82.54	3365	3380	3340	4370	2360	3365	3356.98	8.68	0	1896	3408	3386	3373	3351	3338	3380	3345	1215	1005	500	2490	5	1	242968884	8115	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-17.12	2805	20231023	19.07	3485	-4.16	20240520	2985	11.89	20240122	4030	-17.12	20230608	2805	19.07	20231023	0.00	N	330590	500	1214 억		21080241	N	N	0	N	00	N
61	20240522	131039	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3355	-10	5	-0.30	287114680	85416	53.91	3365	3380	3350	4370	2360	3365	3361.37	8.68	0	-1164	3408	3386	3373	3351	3338	3380	3345	1215	1005	500	2490	5	1	242968884	8152	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-16.75	2805	20231023	19.61	3485	-3.73	20240520	2985	12.40	20240122	4030	-16.75	20230608	2805	19.61	20231023	0.00	N	330590	500	1214 억		21080241	N	N	0	N	00	N
62	20240522	121152	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3365	0	3	0.00	221160850	65772	41.51	3365	3380	3350	4370	2360	3365	3362.54	8.68	0	-3446	3408	3386	3373	3351	3338	3380	3345	1215	1005	500	2490	5	1	242968884	8176	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-16.50	2805	20231023	19.96	3485	-3.44	20240520	2985	12.73	20240122	4030	-16.50	20230608	2805	19.96	20231023	0.00	N	330590	500	1214 억		21080241	N	N	0	N	00	N
63	20240522	111049	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3355	-10	5	-0.30	144869925	43054	27.17	3365	3380	3355	4370	2360	3365	3364.84	8.68	0	-3175	3408	3386	3373	3351	3338	3380	3345	1215	1005	500	2490	5	1	242968884	8152	0.00	0.00	12	0.02	0.00	0.00	4030	20230608	-16.75	2805	20231023	19.61	3485	-3.73	20240520	2985	12.40	20240122	4030	-16.75	20230608	2805	19.61	20231023	0.00	N	330590	500	1214 억		21080241	N	N	0	N	00	N
64	20240522	101041	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3365	0	3	0.00	82814580	24614	15.54	3365	3375	3355	4370	2360	3365	3364.53	8.68	0	340	3408	3386	3373	3351	3338	3380	3345	1215	1005	500	2490	5	1	242968884	8176	0.00	0.00	12	0.01	0.00	0.00	4030	20230608	-16.50	2805	20231023	19.96	3485	-3.44	20240520	2985	12.73	20240122	4030	-16.50	20230608	2805	19.96	20231023	0.00	N	330590	500	1214 억		21080241	N	N	0	N	00	N
65	20240522	091043	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3365	0	3	0.00	15674490	4658	2.94	3365	3370	3355	4370	2360	3365	3365.07	8.68	0	-2286	3408	3386	3373	3351	3338	3380	3345	1215	1005	500	2490	5	1	242968884	8176	0.00	0.00	12	0.00	0.00	0.00	4030	20230608	-16.50	2805	20231023	19.96	3485	-3.44	20240520	2985	12.73	20240122	4030	-16.50	20230608	2805	19.96	20231023	0.00	N	330590	500	1214 억		21080241	N	N	0	N	00	N
66	20240521	161027	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3365	-30	5	-0.88	533546815	158044	39.95	3395	3395	3360	4410	2380	3395	3375.94	8.69	0	-31075	3528	3461	3418	3351	3308	3440	3330	1215	1015	500	2510	5	1	242968884	8176	0.00	0.00	12	0.07	0.00	0.00	4030	20230608	-16.50	2805	20231023	19.96	3485	-3.44	20240520	2985	12.73	20240122	4030	-16.50	20230608	2805	19.96	20231023	0.00	N	330590	500	1214 억		21107537	N	N	1	N	00	N
67	20240521	151038	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3370	-25	5	-0.74	482655970	142927	36.13	3395	3395	3360	4410	2380	3395	3376.94	8.69	0	-27099	3528	3461	3418	3351	3308	3440	3330	1215	1015	500	2510	5	1	242968884	8188	0.00	0.00	12	0.06	0.00	0.00	4030	20230608	-16.38	2805	20231023	20.14	3485	-3.30	20240520	2985	12.90	20240122	4030	-16.38	20230608	2805	20.14	20231023	0.00	N	330590	500	1214 억		21107537	N	N	1	N	00	N
68	20240521	141039	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3365	-30	5	-0.88	418110300	123805	31.30	3395	3395	3360	4410	2380	3395	3377.17	8.69	0	-20524	3528	3461	3418	3351	3308	3440	3330	1215	1015	500	2510	5	1	242968884	8176	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-16.50	2805	20231023	19.96	3485	-3.44	20240520	2985	12.73	20240122	4030	-16.50	20230608	2805	19.96	20231023	0.00	N	330590	500	1214 억		21107537	N	N	1	N	00	N
69	20240521	131037	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3365	-30	5	-0.88	354931990	105081	26.56	3395	3395	3360	4410	2380	3395	3377.70	8.69	0	-17442	3528	3461	3418	3351	3308	3440	3330	1215	1015	500	2510	5	1	242968884	8176	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-16.50	2805	20231023	19.96	3485	-3.44	20240520	2985	12.73	20240122	4030	-16.50	20230608	2805	19.96	20231023	0.00	N	330590	500	1214 억		21107537	N	N	1	N	00	N
70	20240521	121034	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3370	-25	5	-0.74	279189335	82587	20.88	3395	3395	3370	4410	2380	3395	3380.55	8.69	0	-13968	3528	3461	3418	3351	3308	3440	3330	1215	1015	500	2510	5	1	242968884	8188	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-16.38	2805	20231023	20.14	3485	-3.30	20240520	2985	12.90	20240122	4030	-16.38	20230608	2805	20.14	20231023	0.00	N	330590	500	1214 억		21107537	N	N	1	N	00	N
71	20240521	111034	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3380	-15	5	-0.44	182709600	53986	13.65	3395	3395	3375	4410	2380	3395	3384.39	8.69	0	-9373	3528	3461	3418	3351	3308	3440	3330	1215	1015	500	2510	5	1	242968884	8212	0.00	0.00	12	0.02	0.00	0.00	4030	20230608	-16.13	2805	20231023	20.50	3485	-3.01	20240520	2985	13.23	20240122	4030	-16.13	20230608	2805	20.50	20231023	0.00	N	330590	500	1214 억		21107537	N	N	1	N	00	N
72	20240521	101035	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3385	-10	5	-0.29	99341995	29333	7.41	3395	3395	3375	4410	2380	3395	3386.70	8.69	0	-9220	3528	3461	3418	3351	3308	3440	3330	1215	1015	500	2510	5	1	242968884	8224	0.00	0.00	12	0.01	0.00	0.00	4030	20230608	-16.00	2805	20231023	20.68	3485	-2.87	20240520	2985	13.40	20240122	4030	-16.00	20230608	2805	20.68	20231023	0.00	N	330590	500	1214 억		21107537	N	N	1	N	00	N
73	20240521	091031	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3390	-5	5	-0.15	24422965	7206	1.82	3395	3395	3375	4410	2380	3395	3389.25	8.69	0	-2664	3528	3461	3418	3351	3308	3440	3330	1215	1015	500	2510	5	1	242968884	8237	0.00	0.00	12	0.00	0.00	0.00	4030	20230608	-15.88	2805	20231023	20.86	3485	-2.73	20240520	2985	13.57	20240122	4030	-15.88	20230608	2805	20.86	20231023	0.00	N	330590	500	1214 억		21107537	N	N	1	N	00	N
74	20240517	161038	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3480	40	2	1.16	1259211435	364363	75.05	3445	3480	3420	4470	2410	3440	3455.92	8.71	0	112309	3473	3456	3423	3406	3373	3465	3415	1215	1030	500	2540	5	1	242968884	8455	0.00	0.00	12	0.15	0.00	0.00	4030	20230608	-13.65	2805	20231023	24.06	3480	0.00	20240517	2985	16.58	20240122	4030	-13.65	20230608	2805	24.06	20231023	0.00	N	330590	500	1214 억		21165105	N	N	2334	N	00	N
75	20240517	151041	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3470	30	2	0.87	1136639030	329097	67.79	3445	3475	3420	4470	2410	3440	3453.81	8.71	0	87986	3473	3456	3423	3406	3373	3465	3415	1215	1030	500	2540	5	1	242968884	8431	0.00	0.00	12	0.14	0.00	0.00	4030	20230608	-13.90	2805	20231023	23.71	3475	-0.14	20240517	2985	16.25	20240122	4030	-13.90	20230608	2805	23.71	20231023	0.00	N	330590	500	1214 억		21165105	N	N	2334	N	00	N
76	20240517	141032	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3465	25	2	0.73	955702915	276954	57.05	3445	3475	3420	4470	2410	3440	3450.76	8.71	0	75223	3473	3456	3423	3406	3373	3465	3415	1215	1030	500	2540	5	1	242968884	8419	0.00	0.00	12	0.11	0.00	0.00	4030	20230608	-14.02	2805	20231023	23.53	3475	-0.29	20240517	2985	16.08	20240122	4030	-14.02	20230608	2805	23.53	20231023	0.00	N	330590	500	1214 억		21165105	N	N	2334	N	00	N
77	20240517	131024	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3460	20	2	0.58	801665310	232503	47.89	3445	3475	3420	4470	2410	3440	3447.98	8.71	0	67554	3473	3456	3423	3406	3373	3465	3415	1215	1030	500	2540	5	1	242968884	8407	0.00	0.00	12	0.10	0.00	0.00	4030	20230608	-14.14	2805	20231023	23.35	3475	-0.43	20240517	2985	15.91	20240122	4030	-14.14	20230608	2805	23.35	20231023	0.00	N	330590	500	1214 억		21165105	N	N	2334	N	00	N
78	20240517	121025	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3460	20	2	0.58	713669185	207053	42.65	3445	3475	3420	4470	2410	3440	3446.79	8.71	0	62475	3473	3456	3423	3406	3373	3465	3415	1215	1030	500	2540	5	1	242968884	8407	0.00	0.00	12	0.09	0.00	0.00	4030	20230608	-14.14	2805	20231023	23.35	3475	-0.43	20240517	2985	15.91	20240122	4030	-14.14	20230608	2805	23.35	20231023	0.00	N	330590	500	1214 억		21165105	N	N	2334	N	00	N
79	20240517	111024	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3460	20	2	0.58	524433345	152387	31.39	3445	3470	3420	4470	2410	3440	3441.46	8.71	0	47444	3473	3456	3423	3406	3373	3465	3415	1215	1030	500	2540	5	1	242968884	8407	0.00	0.00	12	0.06	0.00	0.00	4030	20230608	-14.14	2805	20231023	23.35	3470	-0.29	20240517	2985	15.91	20240122	4030	-14.14	20230608	2805	23.35	20231023	0.00	N	330590	500	1214 억		21165105	N	N	2334	N	00	N
80	20240517	101019	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3440	0	3	0.00	292768145	85358	17.58	3445	3445	3420	4470	2410	3440	3429.89	8.71	0	33699	3473	3456	3423	3406	3373	3465	3415	1215	1030	500	2540	5	1	242968884	8358	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-14.64	2805	20231023	22.64	3445	-0.15	20240517	2985	15.24	20240122	4030	-14.64	20230608	2805	22.64	20231023	0.00	N	330590	500	1214 억		21165105	N	N	2334	N	00	N
81	20240517	091026	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3425	-15	5	-0.44	33023730	9632	1.98	3445	3445	3420	4470	2410	3440	3428.54	8.71	0	2279	3473	3456	3423	3406	3373	3465	3415	1215	1030	500	2540	5	1	242968884	8322	0.00	0.00	12	0.00	0.00	0.00	4030	20230608	-15.01	2805	20231023	22.10	3445	-0.58	20240517	2985	14.74	20240122	4030	-15.01	20230608	2805	22.10	20231023	0.00	N	330590	500	1214 억		21165105	N	N	2334	N	00	N
82	20240516	161016	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3440	60	2	1.78	1658570310	485324	311.65	3410	3440	3390	4390	2370	3380	3417.35	8.62	0	144766	3403	3391	3368	3356	3333	3397	3362	1215	1010	500	2500	5	1	242968884	8358	0.00	0.00	12	0.20	0.00	0.00	4030	20230608	-14.64	2805	20231023	22.64	3440	0.00	20240516	2985	15.24	20240122	4030	-14.64	20230608	2805	22.64	20231023	0.01	N	330590	500	1214 억		20934956	N	N	2334	N	00	N
83	20240516	151014	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3425	45	2	1.33	1458852545	427190	274.32	3410	3430	3390	4390	2370	3380	3415.00	8.62	0	121557	3403	3391	3368	3356	3333	3397	3362	1215	1010	500	2500	5	1	242968884	8322	0.00	0.00	12	0.18	0.00	0.00	4030	20230608	-15.01	2805	20231023	22.10	3430	-0.15	20240516	2985	14.74	20240122	4030	-15.01	20230608	2805	22.10	20231023	0.01	N	330590	500	1214 억		20934956	N	N	61	N	00	N
84	20240516	141022	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3415	35	2	1.04	1292133345	378492	243.05	3410	3430	3390	4390	2370	3380	3413.90	8.62	0	117407	3403	3391	3368	3356	3333	3397	3362	1215	1010	500	2500	5	1	242968884	8297	0.00	0.00	12	0.16	0.00	0.00	4030	20230608	-15.26	2805	20231023	21.75	3430	-0.44	20240516	2985	14.41	20240122	4030	-15.26	20230608	2805	21.75	20231023	0.01	N	330590	500	1214 억		20934956	N	N	61	N	00	N
85	20240516	131015	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3415	35	2	1.04	1160938235	340082	218.38	3410	3430	3390	4390	2370	3380	3413.70	8.62	0	113801	3403	3391	3368	3356	3333	3397	3362	1215	1010	500	2500	5	1	242968884	8297	0.00	0.00	12	0.14	0.00	0.00	4030	20230608	-15.26	2805	20231023	21.75	3430	-0.44	20240516	2985	14.41	20240122	4030	-15.26	20230608	2805	21.75	20231023	0.01	N	330590	500	1214 억		20934956	N	N	61	N	00	N
86	20240516	121012	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3420	40	2	1.18	958489435	280827	180.33	3410	3430	3390	4390	2370	3380	3413.10	8.62	0	111801	3403	3391	3368	3356	3333	3397	3362	1215	1010	500	2500	5	1	242968884	8310	0.00	0.00	12	0.12	0.00	0.00	4030	20230608	-15.14	2805	20231023	21.93	3430	-0.29	20240516	2985	14.57	20240122	4030	-15.14	20230608	2805	21.93	20231023	0.01	N	330590	500	1214 억		20934956	N	N	61	N	00	N
87	20240516	111012	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3425	45	2	1.33	768872745	225371	144.72	3410	3430	3390	4390	2370	3380	3411.59	8.62	0	74637	3403	3391	3368	3356	3333	3397	3362	1215	1010	500	2500	5	1	242968884	8322	0.00	0.00	12	0.09	0.00	0.00	4030	20230608	-15.01	2805	20231023	22.10	3430	-0.15	20240516	2985	14.74	20240122	4030	-15.01	20230608	2805	22.10	20231023	0.01	N	330590	500	1214 억		20934956	N	N	61	N	00	N
88	20240516	101016	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3405	25	2	0.74	363626225	106731	68.54	3410	3420	3390	4390	2370	3380	3406.94	8.62	0	13521	3403	3391	3368	3356	3333	3397	3362	1215	1010	500	2500	5	1	242968884	8273	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-15.51	2805	20231023	21.39	3420	0.00	20240510	2985	14.07	20240122	4030	-15.51	20230608	2805	21.39	20231023	0.01	N	330590	500	1214 억		20934956	N	N	61	N	00	N
89	20240516	091016	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3405	25	2	0.74	124992230	36626	23.52	3410	3420	3400	4390	2370	3380	3412.66	8.62	0	-2602	3403	3391	3368	3356	3333	3397	3362	1215	1010	500	2500	5	1	242968884	8273	0.00	0.00	12	0.02	0.00	0.00	4030	20230608	-15.51	2805	20231023	21.39	3420	0.00	20240510	2985	14.07	20240122	4030	-15.51	20230608	2805	21.39	20231023	0.01	N	330590	500	1214 억		20934956	N	N	61	N	00	N
90	20240514	161027	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3380	25	2	0.75	523406400	155575	109.89	3345	3380	3345	4360	2350	3355	3364.33	8.60	0	-1322	3391	3372	3351	3332	3311	3362	3322	1215	1005	500	2480	5	1	242968884	8212	0.00	0.00	12	0.06	0.00	0.00	4030	20230608	-16.13	2805	20231023	20.50	3420	-1.17	20240510	2985	13.23	20240122	4030	-16.13	20230608	2805	20.50	20231023	0.00	N	330590	500	1214 억		20892308	N	N	61	N	00	N
91	20240514	151030	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3370	15	2	0.45	472710010	140557	99.28	3345	3375	3345	4360	2350	3355	3363.12	8.60	0	12	3391	3372	3351	3332	3311	3362	3322	1215	1005	500	2480	5	1	242968884	8188	0.00	0.00	12	0.06	0.00	0.00	4030	20230608	-16.38	2805	20231023	20.14	3420	-1.46	20240510	2985	12.90	20240122	4030	-16.38	20230608	2805	20.14	20231023	0.00	N	330590	500	1214 억		20892308	N	N	0	N	00	N
92	20240514	141029	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3370	15	2	0.45	360011075	107109	75.65	3345	3370	3345	4360	2350	3355	3361.17	8.60	0	-5734	3391	3372	3351	3332	3311	3362	3322	1215	1005	500	2480	5	1	242968884	8188	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-16.38	2805	20231023	20.14	3420	-1.46	20240510	2985	12.90	20240122	4030	-16.38	20230608	2805	20.14	20231023	0.00	N	330590	500	1214 억		20892308	N	N	0	N	00	N
93	20240514	131030	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3370	15	2	0.45	292316720	87006	61.45	3345	3370	3345	4360	2350	3355	3359.73	8.60	0	-8394	3391	3372	3351	3332	3311	3362	3322	1215	1005	500	2480	5	1	242968884	8188	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-16.38	2805	20231023	20.14	3420	-1.46	20240510	2985	12.90	20240122	4030	-16.38	20230608	2805	20.14	20231023	0.00	N	330590	500	1214 억		20892308	N	N	0	N	00	N
94	20240514	121026	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3360	5	2	0.15	233095255	69399	49.02	3345	3370	3345	4360	2350	3355	3358.77	8.60	0	-5883	3391	3372	3351	3332	3311	3362	3322	1215	1005	500	2480	5	1	242968884	8164	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-16.63	2805	20231023	19.79	3420	-1.75	20240510	2985	12.56	20240122	4030	-16.63	20230608	2805	19.79	20231023	0.00	N	330590	500	1214 억		20892308	N	N	0	N	00	N
95	20240514	111028	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3355	0	3	0.00	187962275	55946	39.52	3345	3370	3345	4360	2350	3355	3359.71	8.60	0	-5106	3391	3372	3351	3332	3311	3362	3322	1215	1005	500	2480	5	1	242968884	8152	0.00	0.00	12	0.02	0.00	0.00	4030	20230608	-16.75	2805	20231023	19.61	3420	-1.90	20240510	2985	12.40	20240122	4030	-16.75	20230608	2805	19.61	20231023	0.00	N	330590	500	1214 억		20892308	N	N	0	N	00	N
96	20240514	101025	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3360	5	2	0.15	77732520	23093	16.31	3345	3370	3345	4360	2350	3355	3366.06	8.60	0	1054	3391	3372	3351	3332	3311	3362	3322	1215	1005	500	2480	5	1	242968884	8164	0.00	0.00	12	0.01	0.00	0.00	4030	20230608	-16.63	2805	20231023	19.79	3420	-1.75	20240510	2985	12.56	20240122	4030	-16.63	20230608	2805	19.79	20231023	0.00	N	330590	500	1214 억		20892308	N	N	0	N	00	N
97	20240514	091026	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3365	10	2	0.30	9848505	2926	2.07	3345	3370	3345	4360	2350	3355	3365.86	8.60	0	-640	3391	3372	3351	3332	3311	3362	3322	1215	1005	500	2480	5	1	242968884	8176	0.00	0.00	12	0.00	0.00	0.00	4030	20230608	-16.50	2805	20231023	19.96	3420	-1.61	20240510	2985	12.73	20240122	4030	-16.50	20230608	2805	19.96	20231023	0.00	N	330590	500	1214 억		20892308	N	N	0	N	00	N
98	20240513	161024	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3355	-15	5	-0.45	474353640	141201	33.29	3365	3370	3330	4380	2360	3370	3359.42	8.58	0	11643	3460	3415	3375	3330	3290	3437	3352	1215	1010	500	2490	5	1	242968884	8152	0.00	0.00	12	0.06	0.00	0.00	4030	20230608	-16.75	2805	20231023	19.61	3420	-1.90	20240510	2985	12.40	20240122	4030	-16.75	20230608	2805	19.61	20231023	0.01	N	330590	500	1214 억		20854583	N	N	49	N	00	N
99	20240513	151026	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3360	-10	5	-0.30	427397370	127218	30.00	3365	3370	3330	4380	2360	3370	3359.57	8.58	0	10249	3460	3415	3375	3330	3290	3437	3352	1215	1010	500	2490	5	1	242968884	8164	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-16.63	2805	20231023	19.79	3420	-1.75	20240510	2985	12.56	20240122	4030	-16.63	20230608	2805	19.79	20231023	0.01	N	330590	500	1214 억		20854583	N	N	49	N	00	N
100	20240513	141027	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3370	0	3	0.00	370142635	110203	25.98	3365	3370	3330	4380	2360	3370	3358.73	8.58	0	6147	3460	3415	3375	3330	3290	3437	3352	1215	1010	500	2490	5	1	242968884	8188	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-16.38	2805	20231023	20.14	3420	-1.46	20240510	2985	12.90	20240122	4030	-16.38	20230608	2805	20.14	20231023	0.01	N	330590	500	1214 억		20854583	N	N	49	N	00	N
101	20240513	131021	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3365	-5	5	-0.15	309627070	92233	21.75	3365	3370	3330	4380	2360	3370	3357.01	8.58	0	1481	3460	3415	3375	3330	3290	3437	3352	1215	1010	500	2490	5	1	242968884	8176	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-16.50	2805	20231023	19.96	3420	-1.61	20240510	2985	12.73	20240122	4030	-16.50	20230608	2805	19.96	20231023	0.01	N	330590	500	1214 억		20854583	N	N	49	N	00	N
102	20240513	121024	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3360	-10	5	-0.30	252544265	75265	17.75	3365	3370	3330	4380	2360	3370	3355.40	8.58	0	-429	3460	3415	3375	3330	3290	3437	3352	1215	1010	500	2490	5	1	242968884	8164	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-16.63	2805	20231023	19.79	3420	-1.75	20240510	2985	12.56	20240122	4030	-16.63	20230608	2805	19.79	20231023	0.01	N	330590	500	1214 억		20854583	N	N	49	N	00	N
103	20240513	111024	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3355	-15	5	-0.45	184438060	55003	12.97	3365	3370	3330	4380	2360	3370	3353.24	8.58	0	800	3460	3415	3375	3330	3290	3437	3352	1215	1010	500	2490	5	1	242968884	8152	0.00	0.00	12	0.02	0.00	0.00	4030	20230608	-16.75	2805	20231023	19.61	3420	-1.90	20240510	2985	12.40	20240122	4030	-16.75	20230608	2805	19.61	20231023	0.01	N	330590	500	1214 억		20854583	N	N	49	N	00	N
104	20240513	101023	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3360	-10	5	-0.30	112942365	33757	7.96	3365	3370	3330	4380	2360	3370	3345.75	8.58	0	1154	3460	3415	3375	3330	3290	3437	3352	1215	1010	500	2490	5	1	242968884	8164	0.00	0.00	12	0.01	0.00	0.00	4030	20230608	-16.63	2805	20231023	19.79	3420	-1.75	20240510	2985	12.56	20240122	4030	-16.63	20230608	2805	19.79	20231023	0.01	N	330590	500	1214 억		20854583	N	N	49	N	00	N
105	20240513	091026	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3340	-30	5	-0.89	38739430	11594	2.73	3365	3365	3335	4380	2360	3370	3341.33	8.58	0	2396	3460	3415	3375	3330	3290	3437	3352	1215	1010	500	2490	5	1	242968884	8115	0.00	0.00	12	0.00	0.00	0.00	4030	20230608	-17.12	2805	20231023	19.07	3420	-2.34	20240510	2985	11.89	20240122	4030	-17.12	20230608	2805	19.07	20231023	0.01	N	330590	500	1214 억		20854583	N	N	49	N	00	N
106	20240510	160955	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3370	30	2	0.90	1430493410	423644	142.72	3340	3420	3335	4340	2340	3340	3376.64	8.53	0	125790	3400	3370	3320	3290	3240	3385	3305	1215	1000	500	2470	5	1	242968884	8188	0.00	0.00	12	0.17	0.00	0.00	4030	20230608	-16.38	2805	20231023	20.14	3420	-1.46	20240510	2985	12.90	20240122	4030	-16.38	20230608	2805	20.14	20231023	0.01	N	330590	500	1214 억		20717043	N	N	49	N	00	N
107	20240510	151002	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3340	0	3	0.00	1394748610	412984	139.12	3340	3420	3335	4340	2340	3340	3377.25	8.53	0	128574	3400	3370	3320	3290	3240	3385	3305	1215	1000	500	2470	5	1	242968884	8115	0.00	0.00	12	0.17	0.00	0.00	4030	20230608	-17.12	2805	20231023	19.07	3420	-2.34	20240510	2985	11.89	20240122	4030	-17.12	20230608	2805	19.07	20231023	0.01	N	330590	500	1214 억		20717043	N	N	19918	N	00	N
108	20240510	141006	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3340	0	3	0.00	1218835240	360402	121.41	3340	3420	3335	4340	2340	3340	3381.88	8.53	0	132174	3400	3370	3320	3290	3240	3385	3305	1215	1000	500	2470	5	1	242968884	8115	0.00	0.00	12	0.15	0.00	0.00	4030	20230608	-17.12	2805	20231023	19.07	3420	-2.34	20240510	2985	11.89	20240122	4030	-17.12	20230608	2805	19.07	20231023	0.01	N	330590	500	1214 억		20717043	N	N	19918	N	00	N
109	20240510	130956	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3355	15	2	0.45	1124616095	332264	111.93	3340	3420	3335	4340	2340	3340	3384.71	8.53	0	127915	3400	3370	3320	3290	3240	3385	3305	1215	1000	500	2470	5	1	242968884	8152	0.00	0.00	12	0.14	0.00	0.00	4030	20230608	-16.75	2805	20231023	19.61	3420	-1.90	20240510	2985	12.40	20240122	4030	-16.75	20230608	2805	19.61	20231023	0.01	N	330590	500	1214 억		20717043	N	N	19918	N	00	N
110	20240510	120952	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3355	15	2	0.45	1004378155	296377	99.84	3340	3420	3335	4340	2340	3340	3388.85	8.53	0	121579	3400	3370	3320	3290	3240	3385	3305	1215	1000	500	2470	5	1	242968884	8152	0.00	0.00	12	0.12	0.00	0.00	4030	20230608	-16.75	2805	20231023	19.61	3420	-1.90	20240510	2985	12.40	20240122	4030	-16.75	20230608	2805	19.61	20231023	0.01	N	330590	500	1214 억		20717043	N	N	19918	N	00	N
111	20240510	110957	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3365	25	2	0.75	891402460	262674	88.49	3340	3420	3335	4340	2340	3340	3393.57	8.53	0	117074	3400	3370	3320	3290	3240	3385	3305	1215	1000	500	2470	5	1	242968884	8176	0.00	0.00	12	0.11	0.00	0.00	4030	20230608	-16.50	2805	20231023	19.96	3420	-1.61	20240510	2985	12.73	20240122	4030	-16.50	20230608	2805	19.96	20231023	0.01	N	330590	500	1214 억		20717043	N	N	19918	N	00	N
112	20240510	100955	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3360	20	2	0.60	755031740	222249	74.87	3340	3420	3335	4340	2340	3340	3397.23	8.53	0	115112	3400	3370	3320	3290	3240	3385	3305	1215	1000	500	2470	5	1	242968884	8164	0.00	0.00	12	0.09	0.00	0.00	4030	20230608	-16.63	2805	20231023	19.79	3420	-1.75	20240510	2985	12.56	20240122	4030	-16.63	20230608	2805	19.79	20231023	0.01	N	330590	500	1214 억		20717043	N	N	19918	N	00	N
113	20240510	090958	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3375	35	2	1.05	82281415	24500	8.25	3340	3375	3335	4340	2340	3340	3358.43	8.53	0	8033	3400	3370	3320	3290	3240	3385	3305	1215	1000	500	2470	5	1	242968884	8200	0.00	0.00	12	0.01	0.00	0.00	4030	20230608	-16.25	2805	20231023	20.32	3380	-0.15	20240312	2985	13.07	20240122	4030	-16.25	20230608	2805	20.32	20231023	0.01	N	330590	500	1214 억		20717043	N	N	19918	N	00	N
114	20240509	161018	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3340	30	2	0.91	986985130	296813	106.89	3310	3350	3270	4300	2320	3310	3325.28	8.48	0	88764	3363	3336	3283	3256	3203	3350	3270	1215	990	500	2440	5	1	242968884	8115	0.00	0.00	12	0.12	0.00	0.00	4030	20230608	-17.12	2805	20231023	19.07	3380	-1.18	20240312	2985	11.89	20240122	4030	-17.12	20230608	2805	19.07	20231023	0.01	N	330590	500	1214 억		20606557	N	N	19918	N	00	N
115	20240509	151014	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3350	40	2	1.21	889248955	267588	96.37	3310	3350	3270	4300	2320	3310	3323.20	8.48	0	81641	3363	3336	3283	3256	3203	3350	3270	1215	990	500	2440	5	1	242968884	8139	0.00	0.00	12	0.11	0.00	0.00	4030	20230608	-16.87	2805	20231023	19.43	3380	-0.89	20240312	2985	12.23	20240122	4030	-16.87	20230608	2805	19.43	20231023	0.01	N	330590	500	1214 억		20606557	N	N	45	N	00	N
116	20240509	140903	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3330	20	2	0.60	576061250	173601	62.52	3310	3340	3270	4300	2320	3310	3318.31	8.48	0	32444	3363	3336	3283	3256	3203	3350	3270	1215	990	500	2440	5	1	242968884	8091	0.00	0.00	12	0.07	0.00	0.00	4030	20230608	-17.37	2805	20231023	18.72	3380	-1.48	20240312	2985	11.56	20240122	4030	-17.37	20230608	2805	18.72	20231023	0.01	N	330590	500	1214 억		20606557	N	N	45	N	00	N
117	20240509	130958	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3325	15	2	0.45	395703350	119433	43.01	3310	3330	3270	4300	2320	3310	3313.18	8.48	0	19622	3363	3336	3283	3256	3203	3350	3270	1215	990	500	2440	5	1	242968884	8079	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-17.49	2805	20231023	18.54	3380	-1.63	20240312	2985	11.39	20240122	4030	-17.49	20230608	2805	18.54	20231023	0.01	N	330590	500	1214 억		20606557	N	N	45	N	00	N
118	20240509	120955	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3315	5	2	0.15	235895775	71321	25.68	3310	3320	3270	4300	2320	3310	3307.52	8.48	0	9851	3363	3336	3283	3256	3203	3350	3270	1215	990	500	2440	5	1	242968884	8054	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-17.74	2805	20231023	18.18	3380	-1.92	20240312	2985	11.06	20240122	4030	-17.74	20230608	2805	18.18	20231023	0.01	N	330590	500	1214 억		20606557	N	N	45	N	00	N
119	20240509	110940	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3310	0	3	0.00	176345140	53342	19.21	3310	3320	3270	4300	2320	3310	3305.93	8.48	0	4849	3363	3336	3283	3256	3203	3350	3270	1215	990	500	2440	5	1	242968884	8042	0.00	0.00	12	0.02	0.00	0.00	4030	20230608	-17.87	2805	20231023	18.00	3380	-2.07	20240312	2985	10.89	20240122	4030	-17.87	20230608	2805	18.00	20231023	0.01	N	330590	500	1214 억		20606557	N	N	45	N	00	N
120	20240509	100944	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3310	0	3	0.00	109800370	33267	11.98	3310	3320	3270	4300	2320	3310	3300.58	8.48	0	1648	3363	3336	3283	3256	3203	3350	3270	1215	990	500	2440	5	1	242968884	8042	0.00	0.00	12	0.01	0.00	0.00	4030	20230608	-17.87	2805	20231023	18.00	3380	-2.07	20240312	2985	10.89	20240122	4030	-17.87	20230608	2805	18.00	20231023	0.01	N	330590	500	1214 억		20606557	N	N	45	N	00	N
121	20240509	090943	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3295	-15	5	-0.45	11045945	3360	1.21	3310	3310	3270	4300	2320	3310	3287.48	8.48	0	-369	3363	3336	3283	3256	3203	3350	3270	1215	990	500	2440	5	1	242968884	8006	0.00	0.00	12	0.00	0.00	0.00	4030	20230608	-18.24	2805	20231023	17.47	3380	-2.51	20240312	2985	10.39	20240122	4030	-18.24	20230608	2805	17.47	20231023	0.01	N	330590	500	1214 억		20606557	N	N	45	N	00	N
122	20240508	160934	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3310	60	2	1.85	909657190	277238	131.74	3250	3310	3230	4225	2275	3250	3281.08	8.43	0	115632	3276	3262	3236	3222	3196	3270	3230	1215	975	500	2400	5	1	242968884	8042	0.00	0.00	12	0.11	0.00	0.00	4030	20230608	-17.87	2805	20231023	18.00	3380	-2.07	20240312	2985	10.89	20240122	4030	-17.87	20230608	2805	18.00	20231023	0.01	N	330590	500	1214 억		20484640	N	N	45	N	00	N
123	20240508	150939	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3275	25	2	0.77	595936690	182405	86.68	3250	3280	3230	4225	2275	3250	3267.11	8.43	0	29681	3276	3262	3236	3222	3196	3270	3230	1215	975	500	2400	5	1	242968884	7957	0.00	0.00	12	0.08	0.00	0.00	4030	20230608	-18.73	2805	20231023	16.76	3380	-3.11	20240312	2985	9.72	20240122	4030	-18.73	20230608	2805	16.76	20231023	0.01	N	330590	500	1214 억		20484640	N	N	810	N	00	N
124	20240508	140933	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3275	25	2	0.77	439399650	134662	63.99	3250	3280	3230	4225	2275	3250	3262.98	8.43	0	10689	3276	3262	3236	3222	3196	3270	3230	1215	975	500	2400	5	1	242968884	7957	0.00	0.00	12	0.06	0.00	0.00	4030	20230608	-18.73	2805	20231023	16.76	3380	-3.11	20240312	2985	9.72	20240122	4030	-18.73	20230608	2805	16.76	20231023	0.01	N	330590	500	1214 억		20484640	N	N	810	N	00	N
125	20240508	130931	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3270	20	2	0.62	341221785	104676	49.74	3250	3275	3230	4225	2275	3250	3259.79	8.43	0	5993	3276	3262	3236	3222	3196	3270	3230	1215	975	500	2400	5	1	242968884	7945	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-18.86	2805	20231023	16.58	3380	-3.25	20240312	2985	9.55	20240122	4030	-18.86	20230608	2805	16.58	20231023	0.01	N	330590	500	1214 억		20484640	N	N	810	N	00	N
126	20240508	120929	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3270	20	2	0.62	273083850	83851	39.84	3250	3270	3230	4225	2275	3250	3256.78	8.43	0	658	3276	3262	3236	3222	3196	3270	3230	1215	975	500	2400	5	1	242968884	7945	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-18.86	2805	20231023	16.58	3380	-3.25	20240312	2985	9.55	20240122	4030	-18.86	20230608	2805	16.58	20231023	0.01	N	330590	500	1214 억		20484640	N	N	810	N	00	N
127	20240508	111010	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3260	10	2	0.31	188764105	58044	27.58	3250	3270	3230	4225	2275	3250	3252.09	8.43	0	-3809	3276	3262	3236	3222	3196	3270	3230	1215	975	500	2400	5	1	242968884	7921	0.00	0.00	12	0.02	0.00	0.00	4030	20230608	-19.11	2805	20231023	16.22	3380	-3.55	20240312	2985	9.21	20240122	4030	-19.11	20230608	2805	16.22	20231023	0.01	N	330590	500	1214 억		20484640	N	N	810	N	00	N
128	20240508	100941	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3245	-5	5	-0.15	82288275	25356	12.05	3250	3255	3230	4225	2275	3250	3245.32	8.43	0	-3233	3276	3262	3236	3222	3196	3270	3230	1215	975	500	2400	5	1	242968884	7884	0.00	0.00	12	0.01	0.00	0.00	4030	20230608	-19.48	2805	20231023	15.69	3380	-3.99	20240312	2985	8.71	20240122	4030	-19.48	20230608	2805	15.69	20231023	0.01	N	330590	500	1214 억		20484640	N	N	810	N	00	N
129	20240508	090945	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3235	-15	5	-0.46	16314395	5039	2.39	3250	3250	3230	4225	2275	3250	3237.63	8.43	0	-1428	3276	3262	3236	3222	3196	3270	3230	1215	975	500	2400	5	1	242968884	7860	0.00	0.00	12	0.00	0.00	0.00	4030	20230608	-19.73	2805	20231023	15.33	3380	-4.29	20240312	2985	8.38	20240122	4030	-19.73	20230608	2805	15.33	20231023	0.01	N	330590	500	1214 억		20484640	N	N	810	N	00	N
130	20240503	161003	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3210	10	2	0.31	692563530	216765	126.31	3220	3220	3180	4160	2240	3200	3195.00	8.40	0	13614	3246	3222	3186	3162	3126	3235	3175	1215	960	500	2360	5	1	242968884	7799	0.00	0.00	12	0.09	0.00	0.00	4030	20230608	-20.35	2805	20231023	14.44	3380	-5.03	20240312	2985	7.54	20240122	4030	-20.35	20230608	2805	14.44	20231023	0.01	N	330590	500	1214 억		20409932	N	N	4	N	00	N
131	20240503	151002	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3205	5	2	0.16	641192785	200754	116.98	3220	3220	3180	4160	2240	3200	3193.92	8.40	0	12356	3246	3222	3186	3162	3126	3235	3175	1215	960	500	2360	5	1	242968884	7787	0.00	0.00	12	0.08	0.00	0.00	4030	20230608	-20.47	2805	20231023	14.26	3380	-5.18	20240312	2985	7.37	20240122	4030	-20.47	20230608	2805	14.26	20231023	0.01	N	330590	500	1214 억		20409932	N	N	302	N	00	N
132	20240503	141004	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3195	-5	5	-0.16	534321190	167319	97.49	3220	3220	3180	4160	2240	3200	3193.43	8.40	0	7854	3246	3222	3186	3162	3126	3235	3175	1215	960	500	2360	5	1	242968884	7763	0.00	0.00	12	0.07	0.00	0.00	4030	20230608	-20.72	2805	20231023	13.90	3380	-5.47	20240312	2985	7.04	20240122	4030	-20.72	20230608	2805	13.90	20231023	0.01	N	330590	500	1214 억		20409932	N	N	302	N	00	N
133	20240503	131004	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3190	-10	5	-0.31	410608110	128617	74.94	3220	3220	3180	4160	2240	3200	3192.49	8.40	0	-1074	3246	3222	3186	3162	3126	3235	3175	1215	960	500	2360	5	1	242968884	7751	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-20.84	2805	20231023	13.73	3380	-5.62	20240312	2985	6.87	20240122	4030	-20.84	20230608	2805	13.73	20231023	0.01	N	330590	500	1214 억		20409932	N	N	302	N	00	N
134	20240503	121001	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3185	-15	5	-0.47	286404640	89710	52.27	3220	3220	3180	4160	2240	3200	3192.56	8.40	0	-1679	3246	3222	3186	3162	3126	3235	3175	1215	960	500	2360	5	1	242968884	7739	0.00	0.00	12	0.04	0.00	0.00	4030	20230608	-20.97	2805	20231023	13.55	3380	-5.77	20240312	2985	6.70	20240122	4030	-20.97	20230608	2805	13.55	20231023	0.01	N	330590	500	1214 억		20409932	N	N	302	N	00	N
135	20240503	111000	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3190	-10	5	-0.31	197145910	61695	35.95	3220	3220	3180	4160	2240	3200	3195.49	8.40	0	-3779	3246	3222	3186	3162	3126	3235	3175	1215	960	500	2360	5	1	242968884	7751	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-20.84	2805	20231023	13.73	3380	-5.62	20240312	2985	6.87	20240122	4030	-20.84	20230608	2805	13.73	20231023	0.01	N	330590	500	1214 억		20409932	N	N	302	N	00	N
136	20240503	100956	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3190	-10	5	-0.31	140910285	44073	25.68	3220	3220	3180	4160	2240	3200	3197.20	8.40	0	-5477	3246	3222	3186	3162	3126	3235	3175	1215	960	500	2360	5	1	242968884	7751	0.00	0.00	12	0.02	0.00	0.00	4030	20230608	-20.84	2805	20231023	13.73	3380	-5.62	20240312	2985	6.87	20240122	4030	-20.84	20230608	2805	13.73	20231023	0.01	N	330590	500	1214 억		20409932	N	N	302	N	00	N
137	20240503	090952	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3200	0	3	0.00	8535115	2667	1.55	3220	3220	3190	4160	2240	3200	3200.27	8.40	0	-798	3246	3222	3186	3162	3126	3235	3175	1215	960	500	2360	5	1	242968884	7775	0.00	0.00	12	0.00	0.00	0.00	4030	20230608	-20.60	2805	20231023	14.08	3380	-5.33	20240312	2985	7.20	20240122	4030	-20.60	20230608	2805	14.08	20231023	0.01	N	330590	500	1214 억		20409932	N	N	302	N	00	N
138	20240502	160946	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3200	25	2	0.79	545105445	171617	82.27	3195	3210	3150	4125	2225	3175	3176.29	8.40	0	-15123	3201	3187	3161	3147	3121	3195	3155	1215	950	500	2340	5	1	242968884	7775	0.00	0.00	12	0.07	0.00	0.00	4030	20230608	-20.60	2805	20231023	14.08	3380	-5.33	20240312	2985	7.20	20240122	4030	-20.60	20230608	2805	14.08	20231023	0.01	N	330590	500	1214 억		20401972	N	N	302	N	00	N
139	20240502	150953	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3190	15	2	0.47	523962980	165006	79.10	3195	3210	3150	4125	2225	3175	3175.42	8.40	0	-17617	3201	3187	3161	3147	3121	3195	3155	1215	950	500	2340	5	1	242968884	7751	0.00	0.00	12	0.07	0.00	0.00	4030	20230608	-20.84	2805	20231023	13.73	3380	-5.62	20240312	2985	6.87	20240122	4030	-20.84	20230608	2805	13.73	20231023	0.01	N	330590	500	1214 억		20401972	N	N	0	N	00	N
140	20240502	140948	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3195	20	2	0.63	444344420	140083	67.16	3195	3205	3150	4125	2225	3175	3172.01	8.40	0	-14330	3201	3187	3161	3147	3121	3195	3155	1215	950	500	2340	5	1	242968884	7763	0.00	0.00	12	0.06	0.00	0.00	4030	20230608	-20.72	2805	20231023	13.90	3380	-5.47	20240312	2985	7.04	20240122	4030	-20.72	20230608	2805	13.90	20231023	0.01	N	330590	500	1214 억		20401972	N	N	0	N	00	N
141	20240502	130943	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3185	10	2	0.31	347814620	109834	52.65	3195	3195	3150	4125	2225	3175	3166.73	8.40	0	-11859	3201	3187	3161	3147	3121	3195	3155	1215	950	500	2340	5	1	242968884	7739	0.00	0.00	12	0.05	0.00	0.00	4030	20230608	-20.97	2805	20231023	13.55	3380	-5.77	20240312	2985	6.70	20240122	4030	-20.97	20230608	2805	13.55	20231023	0.01	N	330590	500	1214 억		20401972	N	N	0	N	00	N
142	20240502	120943	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3165	-10	5	-0.31	217643205	68846	33.00	3195	3195	3150	4125	2225	3175	3161.31	8.40	0	-16385	3201	3187	3161	3147	3121	3195	3155	1215	950	500	2340	5	1	242968884	7690	0.00	0.00	12	0.03	0.00	0.00	4030	20230608	-21.46	2805	20231023	12.83	3380	-6.36	20240312	2985	6.03	20240122	4030	-21.46	20230608	2805	12.83	20231023	0.01	N	330590	500	1214 억		20401972	N	N	0	N	00	N
143	20240502	110941	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3165	-10	5	-0.31	111599135	35289	16.92	3195	3195	3150	4125	2225	3175	3162.43	8.40	0	-9511	3201	3187	3161	3147	3121	3195	3155	1215	950	500	2340	5	1	242968884	7690	0.00	0.00	12	0.01	0.00	0.00	4030	20230608	-21.46	2805	20231023	12.83	3380	-6.36	20240312	2985	6.03	20240122	4030	-21.46	20230608	2805	12.83	20231023	0.01	N	330590	500	1214 억		20401972	N	N	0	N	00	N
144	20240502	100940	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3160	-15	5	-0.47	52195435	16491	7.91	3195	3195	3155	4125	2225	3175	3165.09	8.40	0	-5292	3201	3187	3161	3147	3121	3195	3155	1215	950	500	2340	5	1	242968884	7678	0.00	0.00	12	0.01	0.00	0.00	4030	20230608	-21.59	2805	20231023	12.66	3380	-6.51	20240312	2985	5.86	20240122	4030	-21.59	20230608	2805	12.66	20231023	0.01	N	330590	500	1214 억		20401972	N	N	0	N	00	N
145	20240502	090938	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3175	0	3	0.00	10068055	3168	1.52	3195	3195	3170	4125	2225	3175	3178.05	8.40	0	-374	3201	3187	3161	3147	3121	3195	3155	1215	950	500	2340	5	1	242968884	7714	0.00	0.00	12	0.00	0.00	0.00	4030	20230608	-21.22	2805	20231023	13.19	3380	-6.07	20240312	2985	6.37	20240122	4030	-21.22	20230608	2805	13.19	20231023	0.01	N	330590	500	1214 억		20401972	N	N	0	N	00	N