KissMeData/330590/price/prices-20250501.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	20250516	160931	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3645	25	2	0.69	774024014	213452	136.98	3630	3650	3595	4705	2535	3620	3626.22	7.75	0	20625	3653	3636	3613	3596	3573	3625	3585	1445	1085	500	2820	5	1	288968884	10533	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-9.84	2880	20241209	26.56	3665	-0.55	20250507	3015	20.90	20250203	4055	-10.11	20240816	2880	26.56	20241209	0.00	Y	330590	500	1444 억		22383546	N	N	28108	N	00	N
3	20250516	150949	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3645	25	2	0.69	635719314	175469	112.61	3630	3650	3595	4705	2535	3620	3622.97	7.75	0	15810	3653	3636	3613	3596	3573	3625	3585	1445	1085	500	2820	5	1	288968884	10533	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-9.84	2880	20241209	26.56	3665	-0.55	20250507	3015	20.90	20250203	4055	-10.11	20240816	2880	26.56	20241209	0.00	Y	330590	500	1444 억		22383546	N	N	24060	N	00	N
4	20250516	140943	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3615	-5	5	-0.14	338960354	93861	60.24	3630	3640	3595	4705	2535	3620	3611.30	7.75	0	-12761	3653	3636	3613	3596	3573	3625	3585	1445	1085	500	2820	5	1	288968884	10446	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-10.59	2880	20241209	25.52	3665	-1.36	20250507	3015	19.90	20250203	4055	-10.85	20240816	2880	25.52	20241209	0.00	Y	330590	500	1444 억		22383546	N	N	24060	N	00	N
5	20250516	130941	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3615	-5	5	-0.14	321968294	89160	57.22	3630	3640	3595	4705	2535	3620	3611.13	7.75	0	-13827	3653	3636	3613	3596	3573	3625	3585	1445	1085	500	2820	5	1	288968884	10446	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-10.59	2880	20241209	25.52	3665	-1.36	20250507	3015	19.90	20250203	4055	-10.85	20240816	2880	25.52	20241209	0.00	Y	330590	500	1444 억		22383546	N	N	24060	N	00	N
6	20250516	120944	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3620	0	3	0.00	248461714	68810	44.16	3630	3640	3595	4705	2535	3620	3610.84	7.75	0	-16673	3653	3636	3613	3596	3573	3625	3585	1445	1085	500	2820	5	1	288968884	10461	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-10.46	2880	20241209	25.69	3665	-1.23	20250507	3015	20.07	20250203	4055	-10.73	20240816	2880	25.69	20241209	0.00	Y	330590	500	1444 억		22383546	N	N	24060	N	00	N
7	20250516	110905	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3610	-10	5	-0.28	203453069	56350	36.16	3630	3640	3595	4705	2535	3620	3610.52	7.75	0	-18135	3653	3636	3613	3596	3573	3625	3585	1445	1085	500	2820	5	1	288968884	10432	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-10.71	2880	20241209	25.35	3665	-1.50	20250507	3015	19.73	20250203	4055	-10.97	20240816	2880	25.35	20241209	0.00	Y	330590	500	1444 억		22383546	N	N	24060	N	00	N
8	20250516	100931	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3600	-20	5	-0.55	84257064	23360	14.99	3630	3640	3595	4705	2535	3620	3606.89	7.75	0	-7632	3653	3636	3613	3596	3573	3625	3585	1445	1085	500	2820	5	1	288968884	10403	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-10.96	2880	20241209	25.00	3665	-1.77	20250507	3015	19.40	20250203	4055	-11.22	20240816	2880	25.00	20241209	0.00	Y	330590	500	1444 억		22383546	N	N	24060	N	00	N
9	20250516	090947	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3625	5	2	0.14	2515765	695	0.45	3630	3630	3615	4705	2535	3620	3619.81	7.75	0	-586	3653	3636	3613	3596	3573	3625	3585	1445	1085	500	2820	5	1	288968884	10475	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-10.34	2880	20241209	25.87	3665	-1.09	20250507	3015	20.23	20250203	4055	-10.60	20240816	2880	25.87	20241209	0.00	Y	330590	500	1444 억		22383546	N	N	24060	N	00	N
10	20250515	161057	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3620	-15	5	-0.41	493398409	136814	66.23	3625	3630	3590	4725	2545	3635	3606.34	7.77	0	-59598	3698	3666	3628	3596	3558	3647	3577	1445	1090	500	2830	5	1	288968884	10461	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-10.46	2880	20241209	25.69	3665	-1.23	20250507	3015	20.07	20250203	4055	-10.73	20240816	2880	25.69	20241209	0.00	Y	330590	500	1444 억		22445355	N	N	24060	N	00	N
11	20250515	151110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3610	-25	5	-0.69	455530319	126349	61.16	3625	3630	3590	4725	2545	3635	3605.33	7.77	0	-58395	3698	3666	3628	3596	3558	3647	3577	1445	1090	500	2830	5	1	288968884	10432	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-10.71	2880	20241209	25.35	3665	-1.50	20250507	3015	19.73	20250203	4055	-10.97	20240816	2880	25.35	20241209	0.00	Y	330590	500	1444 억		22445355	N	N	27138	N	00	N
12	20250515	141110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3605	-30	5	-0.83	386925936	107304	51.94	3625	3630	3590	4725	2545	3635	3605.89	7.77	0	-52924	3698	3666	3628	3596	3558	3647	3577	1445	1090	500	2830	5	1	288968884	10417	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-10.83	2880	20241209	25.17	3665	-1.64	20250507	3015	19.57	20250203	4055	-11.10	20240816	2880	25.17	20241209	0.00	Y	330590	500	1444 억		22445355	N	N	27138	N	00	N
13	20250515	131107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3610	-25	5	-0.69	308259846	85482	41.38	3625	3630	3590	4725	2545	3635	3606.14	7.77	0	-38998	3698	3666	3628	3596	3558	3647	3577	1445	1090	500	2830	5	1	288968884	10432	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-10.71	2880	20241209	25.35	3665	-1.50	20250507	3015	19.73	20250203	4055	-10.97	20240816	2880	25.35	20241209	0.00	Y	330590	500	1444 억		22445355	N	N	27138	N	00	N
14	20250515	121109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3620	-15	5	-0.41	244311286	67756	32.80	3625	3630	3590	4725	2545	3635	3605.75	7.77	0	-30697	3698	3666	3628	3596	3558	3647	3577	1445	1090	500	2830	5	1	288968884	10461	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-10.46	2880	20241209	25.69	3665	-1.23	20250507	3015	20.07	20250203	4055	-10.73	20240816	2880	25.69	20241209	0.00	Y	330590	500	1444 억		22445355	N	N	27138	N	00	N
15	20250515	111110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3605	-30	5	-0.83	165605353	45958	22.25	3625	3630	3590	4725	2545	3635	3603.41	7.77	0	-21792	3698	3666	3628	3596	3558	3647	3577	1445	1090	500	2830	5	1	288968884	10417	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-10.83	2880	20241209	25.17	3665	-1.64	20250507	3015	19.57	20250203	4055	-11.10	20240816	2880	25.17	20241209	0.00	Y	330590	500	1444 억		22445355	N	N	27138	N	00	N
16	20250515	101109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3610	-25	5	-0.69	91724858	25449	12.32	3625	3630	3590	4725	2545	3635	3604.26	7.77	0	-14620	3698	3666	3628	3596	3558	3647	3577	1445	1090	500	2830	5	1	288968884	10432	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-10.71	2880	20241209	25.35	3665	-1.50	20250507	3015	19.73	20250203	4055	-10.97	20240816	2880	25.35	20241209	0.00	Y	330590	500	1444 억		22445355	N	N	27138	N	00	N
17	20250515	091115	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3610	-25	5	-0.69	9817040	2713	1.31	3625	3630	3610	4725	2545	3635	3618.52	7.77	0	-765	3698	3666	3628	3596	3558	3647	3577	1445	1090	500	2830	5	1	288968884	10432	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-10.71	2880	20241209	25.35	3665	-1.50	20250507	3015	19.73	20250203	4055	-10.97	20240816	2880	25.35	20241209	0.00	Y	330590	500	1444 억		22445355	N	N	27138	N	00	N
18	20250514	161105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3635	-15	5	-0.41	749127701	206535	81.08	3650	3660	3590	4745	2555	3650	3627.12	7.77	0	-21378	3683	3666	3633	3616	3583	3675	3625	1445	1095	500	2840	5	1	288968884	10504	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-10.09	2880	20241209	26.22	3665	-0.82	20250507	3015	20.56	20250203	4055	-10.36	20240816	2880	26.22	20241209	0.00	Y	330590	500	1444 억		22465486	N	N	27138	N	00	N
19	20250514	151110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3630	-20	5	-0.55	678229071	187025	73.42	3650	3660	3590	4745	2555	3650	3626.41	7.77	0	-28239	3683	3666	3633	3616	3583	3675	3625	1445	1095	500	2840	5	1	288968884	10490	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-10.22	2880	20241209	26.04	3665	-0.95	20250507	3015	20.40	20250203	4055	-10.48	20240816	2880	26.04	20241209	0.00	Y	330590	500	1444 억		22465486	N	N	26055	N	00	N
20	20250514	141108	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3635	-15	5	-0.41	584392436	161172	63.27	3650	3660	3590	4745	2555	3650	3625.89	7.77	0	-25650	3683	3666	3633	3616	3583	3675	3625	1445	1095	500	2840	5	1	288968884	10504	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-10.09	2880	20241209	26.22	3665	-0.82	20250507	3015	20.56	20250203	4055	-10.36	20240816	2880	26.22	20241209	0.00	Y	330590	500	1444 억		22465486	N	N	26055	N	00	N
21	20250514	131109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3640	-10	5	-0.27	533844416	147274	57.82	3650	3660	3590	4745	2555	3650	3624.84	7.77	0	-21832	3683	3666	3633	3616	3583	3675	3625	1445	1095	500	2840	5	1	288968884	10518	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-9.97	2880	20241209	26.39	3665	-0.68	20250507	3015	20.73	20250203	4055	-10.23	20240816	2880	26.39	20241209	0.00	Y	330590	500	1444 억		22465486	N	N	26055	N	00	N
22	20250514	121107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3640	-10	5	-0.27	429814477	118690	46.60	3650	3660	3590	4745	2555	3650	3621.32	7.77	0	-17187	3683	3666	3633	3616	3583	3675	3625	1445	1095	500	2840	5	1	288968884	10518	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-9.97	2880	20241209	26.39	3665	-0.68	20250507	3015	20.73	20250203	4055	-10.23	20240816	2880	26.39	20241209	0.00	Y	330590	500	1444 억		22465486	N	N	26055	N	00	N
23	20250514	111105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3625	-25	5	-0.68	351408303	97122	38.13	3650	3660	3590	4745	2555	3650	3618.22	7.77	0	-8935	3683	3666	3633	3616	3583	3675	3625	1445	1095	500	2840	5	1	288968884	10475	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-10.34	2880	20241209	25.87	3665	-1.09	20250507	3015	20.23	20250203	4055	-10.60	20240816	2880	25.87	20241209	0.00	Y	330590	500	1444 억		22465486	N	N	26055	N	00	N
24	20250514	101108	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3595	-55	5	-1.51	165506991	45765	17.97	3650	3660	3590	4745	2555	3650	3616.45	7.77	0	-4532	3683	3666	3633	3616	3583	3675	3625	1445	1095	500	2840	5	1	288968884	10388	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-11.08	2880	20241209	24.83	3665	-1.91	20250507	3015	19.24	20250203	4055	-11.34	20240816	2880	24.83	20241209	0.00	Y	330590	500	1444 억		22465486	N	N	26055	N	00	N
25	20250514	091113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3640	-10	5	-0.27	8195281	2245	0.88	3650	3660	3635	4745	2555	3650	3650.46	7.77	0	85	3683	3666	3633	3616	3583	3675	3625	1445	1095	500	2840	5	1	288968884	10518	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-9.97	2880	20241209	26.39	3665	-0.68	20250507	3015	20.73	20250203	4055	-10.23	20240816	2880	26.39	20241209	0.00	Y	330590	500	1444 억		22465486	N	N	26055	N	00	N
26	20250513	161046	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3650	15	2	0.41	925893971	254465	97.06	3640	3650	3600	4725	2545	3635	3638.59	7.77	0	12663	3661	3647	3621	3607	3581	3655	3615	1445	1090	500	2830	5	1	288968884	10547	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-9.72	2880	20241209	26.74	3665	-0.41	20250507	3015	21.06	20250203	4055	-9.99	20240816	2880	26.74	20241209	0.00	Y	330590	500	1444 억		22452094	N	N	26055	N	00	N
27	20250513	151101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3650	15	2	0.41	756460411	208030	79.34	3640	3650	3600	4725	2545	3635	3636.30	7.77	0	-15277	3661	3647	3621	3607	3581	3655	3615	1445	1090	500	2830	5	1	288968884	10547	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-9.72	2880	20241209	26.74	3665	-0.41	20250507	3015	21.06	20250203	4055	-9.99	20240816	2880	26.74	20241209	0.00	Y	330590	500	1444 억		22452094	N	N	10561	N	00	N
28	20250513	141101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3650	15	2	0.41	598624551	164749	62.84	3640	3650	3600	4725	2545	3635	3633.55	7.77	0	-21504	3661	3647	3621	3607	3581	3655	3615	1445	1090	500	2830	5	1	288968884	10547	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-9.72	2880	20241209	26.74	3665	-0.41	20250507	3015	21.06	20250203	4055	-9.99	20240816	2880	26.74	20241209	0.00	Y	330590	500	1444 억		22452094	N	N	10561	N	00	N
29	20250513	131103	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3635	0	3	0.00	409053449	112694	42.98	3640	3650	3600	4725	2545	3635	3629.77	7.77	0	-28630	3661	3647	3621	3607	3581	3655	3615	1445	1090	500	2830	5	1	288968884	10504	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-10.09	2880	20241209	26.22	3665	-0.82	20250507	3015	20.56	20250203	4055	-10.36	20240816	2880	26.22	20241209	0.00	Y	330590	500	1444 억		22452094	N	N	10561	N	00	N
30	20250513	121106	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3645	10	2	0.28	335112867	92384	35.24	3640	3650	3600	4725	2545	3635	3627.39	7.77	0	-29640	3661	3647	3621	3607	3581	3655	3615	1445	1090	500	2830	5	1	288968884	10533	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-9.84	2880	20241209	26.56	3665	-0.55	20250507	3015	20.90	20250203	4055	-10.11	20240816	2880	26.56	20241209	0.00	Y	330590	500	1444 억		22452094	N	N	10561	N	00	N
31	20250513	111104	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3630	-5	5	-0.14	245222317	67676	25.81	3640	3650	3600	4725	2545	3635	3623.48	7.77	0	-34986	3661	3647	3621	3607	3581	3655	3615	1445	1090	500	2830	5	1	288968884	10490	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-10.22	2880	20241209	26.04	3665	-0.95	20250507	3015	20.40	20250203	4055	-10.48	20240816	2880	26.04	20241209	0.00	Y	330590	500	1444 억		22452094	N	N	10561	N	00	N
32	20250513	101105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3615	-20	5	-0.55	133275070	36783	14.03	3640	3650	3600	4725	2545	3635	3623.28	7.77	0	-11036	3661	3647	3621	3607	3581	3655	3615	1445	1090	500	2830	5	1	288968884	10446	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-10.59	2880	20241209	25.52	3665	-1.36	20250507	3015	19.90	20250203	4055	-10.85	20240816	2880	25.52	20241209	0.00	Y	330590	500	1444 억		22452094	N	N	10561	N	00	N
33	20250513	091110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3640	5	2	0.14	38010490	10445	3.98	3640	3650	3625	4725	2545	3635	3639.11	7.77	0	-4196	3661	3647	3621	3607	3581	3655	3615	1445	1090	500	2830	5	1	288968884	10518	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-9.97	2880	20241209	26.39	3665	-0.68	20250507	3015	20.73	20250203	4055	-10.23	20240816	2880	26.39	20241209	0.00	Y	330590	500	1444 억		22452094	N	N	10561	N	00	N
34	20250512	161042	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3635	35	2	0.97	949296070	261992	153.96	3595	3635	3595	4680	2520	3600	3623.38	7.73	0	121486	3666	3632	3616	3582	3566	3625	3575	1445	1080	500	2800	5	1	288968884	10504	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-10.09	2880	20241209	26.22	3665	-0.82	20250507	3015	20.56	20250203	4055	-10.36	20240816	2880	26.22	20241209	0.00	Y	330590	500	1444 억		22329253	N	N	10561	N	00	N
35	20250512	151054	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3630	30	2	0.83	915650540	252731	148.52	3595	3635	3595	4680	2520	3600	3623.02	7.73	0	117309	3666	3632	3616	3582	3566	3625	3575	1445	1080	500	2800	5	1	288968884	10490	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-10.22	2880	20241209	26.04	3665	-0.95	20250507	3015	20.40	20250203	4055	-10.48	20240816	2880	26.04	20241209	0.00	Y	330590	500	1444 억		22329253	N	N	22293	N	00	N
36	20250512	141052	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3625	25	2	0.69	745930315	205908	121.00	3595	3635	3595	4680	2520	3600	3622.64	7.73	0	90758	3666	3632	3616	3582	3566	3625	3575	1445	1080	500	2800	5	1	288968884	10475	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-10.34	2880	20241209	25.87	3665	-1.09	20250507	3015	20.23	20250203	4055	-10.60	20240816	2880	25.87	20241209	0.00	Y	330590	500	1444 억		22329253	N	N	22293	N	00	N
37	20250512	131052	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3620	20	2	0.56	536890030	148081	87.02	3595	3635	3595	4680	2520	3600	3625.65	7.73	0	57940	3666	3632	3616	3582	3566	3625	3575	1445	1080	500	2800	5	1	288968884	10461	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-10.46	2880	20241209	25.69	3665	-1.23	20250507	3015	20.07	20250203	4055	-10.73	20240816	2880	25.69	20241209	0.00	Y	330590	500	1444 억		22329253	N	N	22293	N	00	N
38	20250512	121052	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3620	20	2	0.56	395255302	108978	64.04	3595	3635	3595	4680	2520	3600	3626.93	7.73	0	43265	3666	3632	3616	3582	3566	3625	3575	1445	1080	500	2800	5	1	288968884	10461	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-10.46	2880	20241209	25.69	3665	-1.23	20250507	3015	20.07	20250203	4055	-10.73	20240816	2880	25.69	20241209	0.00	Y	330590	500	1444 억		22329253	N	N	22293	N	00	N
39	20250512	111051	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3630	30	2	0.83	289035022	79707	46.84	3595	3635	3595	4680	2520	3600	3626.22	7.73	0	26819	3666	3632	3616	3582	3566	3625	3575	1445	1080	500	2800	5	1	288968884	10490	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-10.22	2880	20241209	26.04	3665	-0.95	20250507	3015	20.40	20250203	4055	-10.48	20240816	2880	26.04	20241209	0.00	Y	330590	500	1444 억		22329253	N	N	22293	N	00	N
40	20250512	101049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3635	35	2	0.97	135475908	37352	21.95	3595	3635	3595	4680	2520	3600	3627.01	7.73	0	12922	3666	3632	3616	3582	3566	3625	3575	1445	1080	500	2800	5	1	288968884	10504	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-10.09	2880	20241209	26.22	3665	-0.82	20250507	3015	20.56	20250203	4055	-10.36	20240816	2880	26.22	20241209	0.00	Y	330590	500	1444 억		22329253	N	N	22293	N	00	N
41	20250512	091051	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3625	25	2	0.69	20721745	5726	3.36	3595	3635	3595	4680	2520	3600	3618.89	7.73	0	-991	3666	3632	3616	3582	3566	3625	3575	1445	1080	500	2800	5	1	288968884	10475	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-10.34	2880	20241209	25.87	3665	-1.09	20250507	3015	20.23	20250203	4055	-10.60	20240816	2880	25.87	20241209	0.00	Y	330590	500	1444 억		22329253	N	N	22293	N	00	N
42	20250509	161043	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3600	-20	5	-0.55	614735335	169887	127.39	3620	3650	3600	4705	2535	3620	3618.50	7.73	0	-22024	3670	3645	3625	3600	3580	3642	3597	1445	1085	500	2820	5	1	288968884	10403	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-10.96	2880	20241209	25.00	3665	-1.77	20250507	3015	19.40	20250203	4055	-11.22	20240816	2880	25.00	20241209	0.00	Y	330590	500	1444 억		22344167	N	N	22293	N	00	N
43	20250509	151054	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3610	-10	5	-0.28	550260856	151994	113.97	3620	3650	3600	4705	2535	3620	3620.28	7.73	0	-16274	3670	3645	3625	3600	3580	3642	3597	1445	1085	500	2820	5	1	288968884	10432	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-10.71	2880	20241209	25.35	3665	-1.50	20250507	3015	19.73	20250203	4055	-10.97	20240816	2880	25.35	20241209	0.00	Y	330590	500	1444 억		22344167	N	N	42109	N	00	N
44	20250509	141050	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3620	0	3	0.00	434773777	119995	89.98	3620	3650	3610	4705	2535	3620	3623.27	7.73	0	-301	3670	3645	3625	3600	3580	3642	3597	1445	1085	500	2820	5	1	288968884	10461	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-10.46	2880	20241209	25.69	3665	-1.23	20250507	3015	20.07	20250203	4055	-10.73	20240816	2880	25.69	20241209	0.00	Y	330590	500	1444 억		22344167	N	N	42109	N	00	N
45	20250509	131049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3620	0	3	0.00	352029187	97112	72.82	3620	3650	3610	4705	2535	3620	3624.98	7.73	0	230	3670	3645	3625	3600	3580	3642	3597	1445	1085	500	2820	5	1	288968884	10461	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-10.46	2880	20241209	25.69	3665	-1.23	20250507	3015	20.07	20250203	4055	-10.73	20240816	2880	25.69	20241209	0.00	Y	330590	500	1444 억		22344167	N	N	42109	N	00	N
46	20250509	121051	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3630	10	2	0.28	240466185	66343	49.75	3620	3650	3610	4705	2535	3620	3624.59	7.73	0	5319	3670	3645	3625	3600	3580	3642	3597	1445	1085	500	2820	5	1	288968884	10490	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-10.22	2880	20241209	26.04	3665	-0.95	20250507	3015	20.40	20250203	4055	-10.48	20240816	2880	26.04	20241209	0.00	Y	330590	500	1444 억		22344167	N	N	42109	N	00	N
47	20250509	111046	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3625	5	2	0.14	149598675	41314	30.98	3620	3650	3610	4705	2535	3620	3621.02	7.73	0	5583	3670	3645	3625	3600	3580	3642	3597	1445	1085	500	2820	5	1	288968884	10475	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-10.34	2880	20241209	25.87	3665	-1.09	20250507	3015	20.23	20250203	4055	-10.60	20240816	2880	25.87	20241209	0.00	Y	330590	500	1444 억		22344167	N	N	42109	N	00	N
48	20250509	101051	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3610	-10	5	-0.28	59429400	16412	12.31	3620	3650	3610	4705	2535	3620	3621.09	7.73	0	-2773	3670	3645	3625	3600	3580	3642	3597	1445	1085	500	2820	5	1	288968884	10432	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-10.71	2880	20241209	25.35	3665	-1.50	20250507	3015	19.73	20250203	4055	-10.97	20240816	2880	25.35	20241209	0.00	Y	330590	500	1444 억		22344167	N	N	42109	N	00	N
49	20250509	091054	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3630	10	2	0.28	14693810	4052	3.04	3620	3650	3615	4705	2535	3620	3626.31	7.73	0	-678	3670	3645	3625	3600	3580	3642	3597	1445	1085	500	2820	5	1	288968884	10490	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-10.22	2880	20241209	26.04	3665	-0.95	20250507	3015	20.40	20250203	4055	-10.48	20240816	2880	26.04	20241209	0.00	Y	330590	500	1444 억		22344167	N	N	42109	N	00	N
50	20250508	161035	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3620	0	3	0.00	480831964	133017	72.17	3620	3650	3605	4705	2535	3620	3614.82	7.76	0	-82134	3690	3655	3630	3595	3570	3642	3582	1445	1085	500	2820	5	1	288968884	10461	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-10.46	2880	20241209	25.69	3665	-1.23	20250507	3015	20.07	20250203	4055	-10.73	20240816	2880	25.69	20241209	0.00	Y	330590	500	1444 억		22425626	N	N	42109	N	00	N
51	20250508	151048	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3615	-5	5	-0.14	457490244	126563	68.67	3620	3650	3605	4705	2535	3620	3614.72	7.76	0	-78810	3690	3655	3630	3595	3570	3642	3582	1445	1085	500	2820	5	1	288968884	10446	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-10.59	2880	20241209	25.52	3665	-1.36	20250507	3015	19.90	20250203	4055	-10.85	20240816	2880	25.52	20241209	0.00	Y	330590	500	1444 억		22425626	N	N	22041	N	00	N
52	20250508	141044	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3610	-10	5	-0.28	375430047	103846	56.34	3620	3650	3605	4705	2535	3620	3615.26	7.76	0	-59503	3690	3655	3630	3595	3570	3642	3582	1445	1085	500	2820	5	1	288968884	10432	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-10.71	2880	20241209	25.35	3665	-1.50	20250507	3015	19.73	20250203	4055	-10.97	20240816	2880	25.35	20241209	0.00	Y	330590	500	1444 억		22425626	N	N	22041	N	00	N
53	20250508	131045	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3615	-5	5	-0.14	293976617	81296	44.11	3620	3650	3605	4705	2535	3620	3616.13	7.76	0	-38080	3690	3655	3630	3595	3570	3642	3582	1445	1085	500	2820	5	1	288968884	10446	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-10.59	2880	20241209	25.52	3665	-1.36	20250507	3015	19.90	20250203	4055	-10.85	20240816	2880	25.52	20241209	0.00	Y	330590	500	1444 억		22425626	N	N	22041	N	00	N
54	20250508	121044	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3615	-5	5	-0.14	237868997	65774	35.68	3620	3650	3605	4705	2535	3620	3616.46	7.76	0	-27821	3690	3655	3630	3595	3570	3642	3582	1445	1085	500	2820	5	1	288968884	10446	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-10.59	2880	20241209	25.52	3665	-1.36	20250507	3015	19.90	20250203	4055	-10.85	20240816	2880	25.52	20241209	0.00	Y	330590	500	1444 억		22425626	N	N	22041	N	00	N
55	20250508	111041	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3610	-10	5	-0.28	169710775	46919	25.46	3620	3650	3605	4705	2535	3620	3617.10	7.76	0	-13109	3690	3655	3630	3595	3570	3642	3582	1445	1085	500	2820	5	1	288968884	10432	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-10.71	2880	20241209	25.35	3665	-1.50	20250507	3015	19.73	20250203	4055	-10.97	20240816	2880	25.35	20241209	0.00	Y	330590	500	1444 억		22425626	N	N	22041	N	00	N
56	20250508	101043	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3617	-3	5	-0.08	115378480	31892	17.30	3620	3650	3605	4705	2535	3620	3617.79	7.76	0	-8209	3690	3655	3630	3595	3570	3642	3582	1445	1085	500	2820	5	1	288968884	10452	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-10.54	2880	20241209	25.59	3665	-1.31	20250507	3015	19.97	20250203	4055	-10.80	20240816	2880	25.59	20241209	0.00	Y	330590	500	1444 억		22425626	N	N	22041	N	00	N
57	20250508	091047	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3615	-5	5	-0.14	12403750	3423	1.86	3620	3650	3615	4705	2535	3620	3623.65	7.76	0	-946	3690	3655	3630	3595	3570	3642	3582	1445	1085	500	2820	5	1	288968884	10446	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-10.59	2880	20241209	25.52	3665	-1.36	20250507	3015	19.90	20250203	4055	-10.85	20240816	2880	25.52	20241209	0.00	Y	330590	500	1444 억		22425626	N	N	22041	N	00	N
58	20250502	161030	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3635	50	2	1.39	940702871	260203	83.25	3585	3635	3585	4660	2510	3585	3615.26	7.73	0	75706	3641	3612	3566	3537	3491	3627	3552	1445	1075	500	2790	5	1	288968884	10504	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-10.09	2880	20241209	26.22	3640	-0.14	20250307	3015	20.56	20250203	4055	-10.36	20240816	2880	26.22	20241209	0.00	Y	330590	500	1444 억		22348237	N	N	10102	N	00	N
59	20250502	151042	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3630	45	2	1.26	897859231	248413	79.47	3585	3635	3585	4660	2510	3585	3614.38	7.73	0	73458	3641	3612	3566	3537	3491	3627	3552	1445	1075	500	2790	5	1	288968884	10490	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-10.22	2880	20241209	26.04	3640	-0.27	20250307	3015	20.40	20250203	4055	-10.48	20240816	2880	26.04	20241209	0.00	Y	330590	500	1444 억		22348237	N	N	9845	N	00	N
60	20250502	141042	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3625	40	2	1.12	638197261	176883	56.59	3585	3625	3585	4660	2510	3585	3608.02	7.73	0	42248	3641	3612	3566	3537	3491	3627	3552	1445	1075	500	2790	5	1	288968884	10475	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-10.34	2880	20241209	25.87	3640	-0.41	20250307	3015	20.23	20250203	4055	-10.60	20240816	2880	25.87	20241209	0.00	Y	330590	500	1444 억		22348237	N	N	9845	N	00	N
61	20250502	131043	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3605	20	2	0.56	395579565	109819	35.13	3585	3620	3585	4660	2510	3585	3602.10	7.73	0	-1284	3641	3612	3566	3537	3491	3627	3552	1445	1075	500	2790	5	1	288968884	10417	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-10.83	2880	20241209	25.17	3640	-0.96	20250307	3015	19.57	20250203	4055	-11.10	20240816	2880	25.17	20241209	0.00	Y	330590	500	1444 억		22348237	N	N	9845	N	00	N
62	20250502	121041	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3605	20	2	0.56	296378370	82289	26.33	3585	3620	3585	4660	2510	3585	3601.68	7.73	0	-6026	3641	3612	3566	3537	3491	3627	3552	1445	1075	500	2790	5	1	288968884	10417	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-10.83	2880	20241209	25.17	3640	-0.96	20250307	3015	19.57	20250203	4055	-11.10	20240816	2880	25.17	20241209	0.00	Y	330590	500	1444 억		22348237	N	N	9845	N	00	N
63	20250502	111041	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3600	15	2	0.42	231479338	64263	20.56	3585	3620	3585	4660	2510	3585	3602.06	7.73	0	-4391	3641	3612	3566	3537	3491	3627	3552	1445	1075	500	2790	5	1	288968884	10403	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-10.96	2880	20241209	25.00	3640	-1.10	20250307	3015	19.40	20250203	4055	-11.22	20240816	2880	25.00	20241209	0.00	Y	330590	500	1444 억		22348237	N	N	9845	N	00	N
64	20250502	101038	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3590	5	2	0.14	175845813	48799	15.61	3585	3620	3585	4660	2510	3585	3603.47	7.73	0	1995	3641	3612	3566	3537	3491	3627	3552	1445	1075	500	2790	5	1	288968884	10374	0.00	0.00	12	0.02	0.00	0.00	4043	20240816	-11.20	2880	20241209	24.65	3640	-1.37	20250307	3015	19.07	20250203	4055	-11.47	20240816	2880	24.65	20241209	0.00	Y	330590	500	1444 억		22348237	N	N	9845	N	00	N
65	20250502	091043	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3595	10	2	0.28	19096705	5313	1.70	3585	3600	3585	4660	2510	3585	3594.34	7.73	0	-105	3641	3612	3566	3537	3491	3627	3552	1445	1075	500	2790	5	1	288968884	10388	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-11.08	2880	20241209	24.83	3640	-1.24	20250307	3015	19.24	20250203	4055	-11.34	20240816	2880	24.83	20241209	0.00	Y	330590	500	1444 억		22348237	N	N	9845	N	00	N