KissMeData/404990/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	161313	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4320	20	2	0.47	96522360	22280	116.27	4340	4350	4300	5590	3010	4300	4332.24	0.70	0	-5325	4410	4355	4290	4235	4170	4322	4202	560	1290	1000	3090	5	1	55955884	2417	0.00	0.00	12	0.04	0.00	0.00	4500	20240613	-4.00	3015	20230810	43.28	4500	-4.00	20240613	3520	22.73	20240117	4500	-4.00	20240613	3015	43.28	20230810	0.00	N	404990	1000	559 억		394086	N	N	935	N	00	N
3	20240628	151328	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4320	20	2	0.47	88086580	20327	106.08	4340	4350	4300	5590	3010	4300	4333.48	0.70	0	-4791	4410	4355	4290	4235	4170	4322	4202	560	1290	1000	3090	5	1	55955884	2417	0.00	0.00	12	0.04	0.00	0.00	4500	20240613	-4.00	3015	20230810	43.28	4500	-4.00	20240613	3520	22.73	20240117	4500	-4.00	20240613	3015	43.28	20230810	0.00	N	404990	1000	559 억		394086	N	N	935	N	00	N
4	20240628	141326	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4340	40	2	0.93	71517315	16501	86.11	4340	4350	4300	5590	3010	4300	4334.12	0.70	0	-2981	4410	4355	4290	4235	4170	4322	4202	560	1290	1000	3090	5	1	55955884	2428	0.00	0.00	12	0.03	0.00	0.00	4500	20240613	-3.56	3015	20230810	43.95	4500	-3.56	20240613	3520	23.30	20240117	4500	-3.56	20240613	3015	43.95	20230810	0.00	N	404990	1000	559 억		394086	N	N	935	N	00	N
5	20240628	131325	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4340	40	2	0.93	55181885	12729	66.43	4340	4350	4300	5590	3010	4300	4335.13	0.70	0	-1651	4410	4355	4290	4235	4170	4322	4202	560	1290	1000	3090	5	1	55955884	2428	0.00	0.00	12	0.02	0.00	0.00	4500	20240613	-3.56	3015	20230810	43.95	4500	-3.56	20240613	3520	23.30	20240117	4500	-3.56	20240613	3015	43.95	20230810	0.00	N	404990	1000	559 억		394086	N	N	935	N	00	N
6	20240628	121322	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4335	35	2	0.81	44890850	10357	54.05	4340	4350	4300	5590	3010	4300	4334.35	0.70	0	-1084	4410	4355	4290	4235	4170	4322	4202	560	1290	1000	3090	5	1	55955884	2426	0.00	0.00	12	0.02	0.00	0.00	4500	20240613	-3.67	3015	20230810	43.78	4500	-3.67	20240613	3520	23.15	20240117	4500	-3.67	20240613	3015	43.78	20230810	0.00	N	404990	1000	559 억		394086	N	N	935	N	00	N
7	20240628	111300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4340	40	2	0.93	25835725	5970	31.16	4340	4340	4300	5590	3010	4300	4327.59	0.70	0	-122	4410	4355	4290	4235	4170	4322	4202	560	1290	1000	3090	5	1	55955884	2428	0.00	0.00	12	0.01	0.00	0.00	4500	20240613	-3.56	3015	20230810	43.95	4500	-3.56	20240613	3520	23.30	20240117	4500	-3.56	20240613	3015	43.95	20230810	0.00	N	404990	1000	559 억		394086	N	N	935	N	00	N
8	20240628	101257	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4335	35	2	0.81	7389290	1709	8.92	4340	4340	4300	5590	3010	4300	4323.75	0.70	0	-376	4410	4355	4290	4235	4170	4322	4202	560	1290	1000	3090	5	1	55955884	2426	0.00	0.00	12	0.00	0.00	0.00	4500	20240613	-3.67	3015	20230810	43.78	4500	-3.67	20240613	3520	23.15	20240117	4500	-3.67	20240613	3015	43.78	20230810	0.00	N	404990	1000	559 억		394086	N	N	935	N	00	N
9	20240628	091302	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4340	40	2	0.93	1006880	232	1.21	4340	4340	4340	5590	3010	4300	4340.00	0.70	0	-117	4410	4355	4290	4235	4170	4322	4202	560	1290	1000	3090	5	1	55955884	2428	0.00	0.00	12	0.00	0.00	0.00	4500	20240613	-3.56	3015	20230810	43.95	4500	-3.56	20240613	3520	23.30	20240117	4500	-3.56	20240613	3015	43.95	20230810	0.00	N	404990	1000	559 억		394086	N	N	935	N	00	N
10	20240627	161250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4300	-45	5	-1.04	81967295	19162	30.32	4345	4345	4225	5640	3045	4345	4277.60	0.72	0	-8081	4475	4410	4280	4215	4085	4442	4247	560	1295	1000	3120	5	1	55955884	2406	0.00	0.00	12	0.03	0.00	0.00	4500	20240613	-4.44	3015	20230810	42.62	4500	-4.44	20240613	3520	22.16	20240117	4500	-4.44	20240613	3015	42.62	20230810	0.00	N	404990	1000	559 억		402909	N	N	935	N	00	N
11	20240627	151257	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4290	-55	5	-1.27	70258785	16438	26.01	4345	4345	4225	5640	3045	4345	4274.17	0.72	0	-7348	4475	4410	4280	4215	4085	4442	4247	560	1295	1000	3120	5	1	55955884	2401	0.00	0.00	12	0.03	0.00	0.00	4500	20240613	-4.67	3015	20230810	42.29	4500	-4.67	20240613	3520	21.88	20240117	4500	-4.67	20240613	3015	42.29	20230810	0.00	N	404990	1000	559 억		402909	N	N	0	N	00	N
12	20240627	141255	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4280	-65	5	-1.50	56368240	13196	20.88	4345	4345	4225	5640	3045	4345	4271.62	0.72	0	-5084	4475	4410	4280	4215	4085	4442	4247	560	1295	1000	3120	5	1	55955884	2395	0.00	0.00	12	0.02	0.00	0.00	4500	20240613	-4.89	3015	20230810	41.96	4500	-4.89	20240613	3520	21.59	20240117	4500	-4.89	20240613	3015	41.96	20230810	0.00	N	404990	1000	559 억		402909	N	N	0	N	00	N
13	20240627	131255	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4280	-65	5	-1.50	46483820	10886	17.23	4345	4345	4225	5640	3045	4345	4270.06	0.72	0	-4048	4475	4410	4280	4215	4085	4442	4247	560	1295	1000	3120	5	1	55955884	2395	0.00	0.00	12	0.02	0.00	0.00	4500	20240613	-4.89	3015	20230810	41.96	4500	-4.89	20240613	3520	21.59	20240117	4500	-4.89	20240613	3015	41.96	20230810	0.00	N	404990	1000	559 억		402909	N	N	0	N	00	N
14	20240627	121257	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4280	-65	5	-1.50	37080745	8691	13.75	4345	4345	4225	5640	3045	4345	4266.57	0.72	0	-2885	4475	4410	4280	4215	4085	4442	4247	560	1295	1000	3120	5	1	55955884	2395	0.00	0.00	12	0.02	0.00	0.00	4500	20240613	-4.89	3015	20230810	41.96	4500	-4.89	20240613	3520	21.59	20240117	4500	-4.89	20240613	3015	41.96	20230810	0.00	N	404990	1000	559 억		402909	N	N	0	N	00	N
15	20240627	111257	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4260	-85	5	-1.96	20999735	4932	7.80	4345	4345	4225	5640	3045	4345	4257.85	0.72	0	-1191	4475	4410	4280	4215	4085	4442	4247	560	1295	1000	3120	5	1	55955884	2384	0.00	0.00	12	0.01	0.00	0.00	4500	20240613	-5.33	3015	20230810	41.29	4500	-5.33	20240613	3520	21.02	20240117	4500	-5.33	20240613	3015	41.29	20230810	0.00	N	404990	1000	559 억		402909	N	N	0	N	00	N
16	20240627	101256	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4235	-110	5	-2.53	15165855	3560	5.63	4345	4345	4225	5640	3045	4345	4260.07	0.72	0	90	4475	4410	4280	4215	4085	4442	4247	560	1295	1000	3120	5	1	55955884	2370	0.00	0.00	12	0.01	0.00	0.00	4500	20240613	-5.89	3015	20230810	40.46	4500	-5.89	20240613	3520	20.31	20240117	4500	-5.89	20240613	3015	40.46	20230810	0.00	N	404990	1000	559 억		402909	N	N	0	N	00	N
17	20240627	091256	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4290	-55	5	-1.27	1257430	291	0.46	4345	4345	4290	5640	3045	4345	4321.07	0.72	0	-60	4475	4410	4280	4215	4085	4442	4247	560	1295	1000	3120	5	1	55955884	2401	0.00	0.00	12	0.00	0.00	0.00	4500	20240613	-4.67	3015	20230810	42.29	4500	-4.67	20240613	3520	21.88	20240117	4500	-4.67	20240613	3015	42.29	20230810	0.00	N	404990	1000	559 억		402909	N	N	0	N	00	N
18	20240626	161251	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4345	100	2	2.36	271401660	63192	157.41	4290	4345	4150	5510	2975	4245	4294.71	0.73	0	-5520	4375	4310	4205	4140	4035	4342	4172	560	1265	1000	3050	5	1	55955884	2431	0.00	0.00	12	0.11	0.00	0.00	4500	20240613	-3.44	3015	20230810	44.11	4500	-3.44	20240613	3520	23.44	20240117	4500	-3.44	20240613	3015	44.11	20230810	0.00	N	404990	1000	559 억		409231	N	N	55	N	00	N
19	20240626	151256	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4330	85	2	2.00	259539060	60459	150.60	4290	4330	4150	5510	2975	4245	4292.81	0.73	0	-5621	4375	4310	4205	4140	4035	4342	4172	560	1265	1000	3050	5	1	55955884	2423	0.00	0.00	12	0.11	0.00	0.00	4500	20240613	-3.78	3015	20230810	43.62	4500	-3.78	20240613	3520	23.01	20240117	4500	-3.78	20240613	3015	43.62	20230810	0.00	N	404990	1000	559 억		409231	N	N	55	N	00	N
20	20240626	141253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4315	70	2	1.65	202445045	47248	117.69	4290	4325	4150	5510	2975	4245	4284.73	0.73	0	-6641	4375	4310	4205	4140	4035	4342	4172	560	1265	1000	3050	5	1	55955884	2414	0.00	0.00	12	0.08	0.00	0.00	4500	20240613	-4.11	3015	20230810	43.12	4500	-4.11	20240613	3520	22.59	20240117	4500	-4.11	20240613	3015	43.12	20230810	0.00	N	404990	1000	559 억		409231	N	N	55	N	00	N
21	20240626	131253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4310	65	2	1.53	140630715	32881	81.91	4290	4320	4150	5510	2975	4245	4276.96	0.73	0	-2842	4375	4310	4205	4140	4035	4342	4172	560	1265	1000	3050	5	1	55955884	2412	0.00	0.00	12	0.06	0.00	0.00	4500	20240613	-4.22	3015	20230810	42.95	4500	-4.22	20240613	3520	22.44	20240117	4500	-4.22	20240613	3015	42.95	20230810	0.00	N	404990	1000	559 억		409231	N	N	55	N	00	N
22	20240626	121250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4300	55	2	1.30	116031545	27174	67.69	4290	4305	4150	5510	2975	4245	4269.95	0.73	0	-503	4375	4310	4205	4140	4035	4342	4172	560	1265	1000	3050	5	1	55955884	2406	0.00	0.00	12	0.05	0.00	0.00	4500	20240613	-4.44	3015	20230810	42.62	4500	-4.44	20240613	3520	22.16	20240117	4500	-4.44	20240613	3015	42.62	20230810	0.00	N	404990	1000	559 억		409231	N	N	55	N	00	N
23	20240626	111253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4270	25	2	0.59	76222285	17909	44.61	4290	4295	4150	5510	2975	4245	4256.09	0.73	0	-1550	4375	4310	4205	4140	4035	4342	4172	560	1265	1000	3050	5	1	55955884	2389	0.00	0.00	12	0.03	0.00	0.00	4500	20240613	-5.11	3015	20230810	41.63	4500	-5.11	20240613	3520	21.31	20240117	4500	-5.11	20240613	3015	41.63	20230810	0.00	N	404990	1000	559 억		409231	N	N	55	N	00	N
24	20240626	101250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4240	-5	5	-0.12	39075200	9212	22.95	4290	4295	4150	5510	2975	4245	4241.77	0.73	0	-1082	4375	4310	4205	4140	4035	4342	4172	560	1265	1000	3050	5	1	55955884	2373	0.00	0.00	12	0.02	0.00	0.00	4500	20240613	-5.78	3015	20230810	40.63	4500	-5.78	20240613	3520	20.45	20240117	4500	-5.78	20240613	3015	40.63	20230810	0.00	N	404990	1000	559 억		409231	N	N	55	N	00	N
25	20240626	091254	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4250	5	2	0.12	5962010	1401	3.49	4290	4295	4250	5510	2975	4245	4255.54	0.73	0	155	4375	4310	4205	4140	4035	4342	4172	560	1265	1000	3050	5	1	55955884	2378	0.00	0.00	12	0.00	0.00	0.00	4500	20240613	-5.56	3015	20230810	40.96	4500	-5.56	20240613	3520	20.74	20240117	4500	-5.56	20240613	3015	40.96	20230810	0.00	N	404990	1000	559 억		409231	N	N	55	N	00	N
26	20240625	161249	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4245	15	2	0.35	169966470	40145	319.57	4240	4270	4100	5490	2965	4230	4233.81	0.73	0	-2840	4283	4256	4213	4186	4143	4270	4200	560	1260	1000	3040	5	1	55955884	2375	0.00	0.00	12	0.07	0.00	0.00	4500	20240613	-5.67	3015	20230810	40.80	4500	-5.67	20240613	3520	20.60	20240117	4500	-5.67	20240613	3015	40.80	20230810	0.00	N	404990	1000	559 억		409361	N	N	55	N	00	N
27	20240625	151247	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4240	10	2	0.24	150887055	35638	283.70	4240	4270	4100	5490	2965	4230	4233.88	0.73	0	-2241	4283	4256	4213	4186	4143	4270	4200	560	1260	1000	3040	5	1	55955884	2373	0.00	0.00	12	0.06	0.00	0.00	4500	20240613	-5.78	3015	20230810	40.63	4500	-5.78	20240613	3520	20.45	20240117	4500	-5.78	20240613	3015	40.63	20230810	0.00	N	404990	1000	559 억		409361	N	N	205	N	00	N
28	20240625	141251	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4260	30	2	0.71	129517450	30617	243.73	4240	4270	4100	5490	2965	4230	4230.25	0.73	0	-2328	4283	4256	4213	4186	4143	4270	4200	560	1260	1000	3040	5	1	55955884	2384	0.00	0.00	12	0.05	0.00	0.00	4500	20240613	-5.33	3015	20230810	41.29	4500	-5.33	20240613	3520	21.02	20240117	4500	-5.33	20240613	3015	41.29	20230810	0.00	N	404990	1000	559 억		409361	N	N	205	N	00	N
29	20240625	131251	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4265	35	2	0.83	115350870	27289	217.23	4240	4270	4100	5490	2965	4230	4227.01	0.73	0	-1288	4283	4256	4213	4186	4143	4270	4200	560	1260	1000	3040	5	1	55955884	2387	0.00	0.00	12	0.05	0.00	0.00	4500	20240613	-5.22	3015	20230810	41.46	4500	-5.22	20240613	3520	21.16	20240117	4500	-5.22	20240613	3015	41.46	20230810	0.00	N	404990	1000	559 억		409361	N	N	205	N	00	N
30	20240625	121254	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4265	35	2	0.83	85853625	20372	162.17	4240	4270	4100	5490	2965	4230	4214.30	0.73	0	806	4283	4256	4213	4186	4143	4270	4200	560	1260	1000	3040	5	1	55955884	2387	0.00	0.00	12	0.04	0.00	0.00	4500	20240613	-5.22	3015	20230810	41.46	4500	-5.22	20240613	3520	21.16	20240117	4500	-5.22	20240613	3015	41.46	20230810	0.00	N	404990	1000	559 억		409361	N	N	205	N	00	N
31	20240625	111252	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4240	10	2	0.24	58572875	13953	111.07	4240	4270	4100	5490	2965	4230	4197.87	0.73	0	1939	4283	4256	4213	4186	4143	4270	4200	560	1260	1000	3040	5	1	55955884	2373	0.00	0.00	12	0.02	0.00	0.00	4500	20240613	-5.78	3015	20230810	40.63	4500	-5.78	20240613	3520	20.45	20240117	4500	-5.78	20240613	3015	40.63	20230810	0.00	N	404990	1000	559 억		409361	N	N	205	N	00	N
32	20240625	101250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4145	-85	5	-2.01	46216980	11019	87.72	4240	4270	4100	5490	2965	4230	4194.30	0.73	0	1771	4283	4256	4213	4186	4143	4270	4200	560	1260	1000	3040	5	1	55955884	2319	0.00	0.00	12	0.02	0.00	0.00	4500	20240613	-7.89	3015	20230810	37.48	4500	-7.89	20240613	3520	17.76	20240117	4500	-7.89	20240613	3015	37.48	20230810	0.00	N	404990	1000	559 억		409361	N	N	205	N	00	N
33	20240625	091249	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4260	30	2	0.71	254840	60	0.48	4240	4260	4240	5490	2965	4230	4247.33	0.73	0	1	4283	4256	4213	4186	4143	4270	4200	560	1260	1000	3040	5	1	55955884	2384	0.00	0.00	12	0.00	0.00	0.00	4500	20240613	-5.33	3015	20230810	41.29	4500	-5.33	20240613	3520	21.02	20240117	4500	-5.33	20240613	3015	41.29	20230810	0.00	N	404990	1000	559 억		409361	N	N	205	N	00	N
34	20240624	161249	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4230	60	2	1.44	52983550	12562	14.26	4170	4240	4170	5420	2920	4170	4217.76	0.72	0	4895	4436	4302	4221	4087	4006	4370	4155	560	1250	1000	3000	5	1	55955884	2367	0.00	0.00	12	0.02	0.00	0.00	4500	20240613	-6.00	3015	20230810	40.30	4500	-6.00	20240613	3520	20.17	20240117	4500	-6.00	20240613	3015	40.30	20230810	0.00	N	404990	1000	559 억		405465	N	N	205	N	00	N
35	20240624	151245	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4240	70	2	1.68	49498080	11739	13.33	4170	4240	4170	5420	2920	4170	4216.55	0.72	0	4692	4436	4302	4221	4087	4006	4370	4155	560	1250	1000	3000	5	1	55955884	2373	0.00	0.00	12	0.02	0.00	0.00	4500	20240613	-5.78	3015	20230810	40.63	4500	-5.78	20240613	3520	20.45	20240117	4500	-5.78	20240613	3015	40.63	20230810	0.00	N	404990	1000	559 억		405465	N	N	939	N	00	N
36	20240624	141247	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4225	55	2	1.32	31557295	7500	8.51	4170	4230	4170	5420	2920	4170	4207.64	0.72	0	2186	4436	4302	4221	4087	4006	4370	4155	560	1250	1000	3000	5	1	55955884	2364	0.00	0.00	12	0.01	0.00	0.00	4500	20240613	-6.11	3015	20230810	40.13	4500	-6.11	20240613	3520	20.03	20240117	4500	-6.11	20240613	3015	40.13	20230810	0.00	N	404990	1000	559 억		405465	N	N	939	N	00	N
37	20240624	131244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4230	60	2	1.44	23020805	5479	6.22	4170	4230	4170	5420	2920	4170	4201.64	0.72	0	1381	4436	4302	4221	4087	4006	4370	4155	560	1250	1000	3000	5	1	55955884	2367	0.00	0.00	12	0.01	0.00	0.00	4500	20240613	-6.00	3015	20230810	40.30	4500	-6.00	20240613	3520	20.17	20240117	4500	-6.00	20240613	3015	40.30	20230810	0.00	N	404990	1000	559 억		405465	N	N	939	N	00	N
38	20240624	121246	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4230	60	2	1.44	22327775	5315	6.03	4170	4230	4170	5420	2920	4170	4200.90	0.72	0	1243	4436	4302	4221	4087	4006	4370	4155	560	1250	1000	3000	5	1	55955884	2367	0.00	0.00	12	0.01	0.00	0.00	4500	20240613	-6.00	3015	20230810	40.30	4500	-6.00	20240613	3520	20.17	20240117	4500	-6.00	20240613	3015	40.30	20230810	0.00	N	404990	1000	559 억		405465	N	N	939	N	00	N
39	20240624	111248	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4220	50	2	1.20	19969635	4757	5.40	4170	4230	4170	5420	2920	4170	4197.95	0.72	0	1124	4436	4302	4221	4087	4006	4370	4155	560	1250	1000	3000	5	1	55955884	2361	0.00	0.00	12	0.01	0.00	0.00	4500	20240613	-6.22	3015	20230810	39.97	4500	-6.22	20240613	3520	19.89	20240117	4500	-6.22	20240613	3015	39.97	20230810	0.00	N	404990	1000	559 억		405465	N	N	939	N	00	N
40	20240624	101247	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4200	30	2	0.72	2747760	654	0.74	4170	4220	4170	5420	2920	4170	4201.47	0.72	0	15	4436	4302	4221	4087	4006	4370	4155	560	1250	1000	3000	5	1	55955884	2350	0.00	0.00	12	0.00	0.00	0.00	4500	20240613	-6.67	3015	20230810	39.30	4500	-6.67	20240613	3520	19.32	20240117	4500	-6.67	20240613	3015	39.30	20230810	0.00	N	404990	1000	559 억		405465	N	N	939	N	00	N
41	20240624	091247	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4190	20	2	0.48	421710	101	0.11	4170	4190	4170	5420	2920	4170	4175.35	0.72	0	0	4436	4302	4221	4087	4006	4370	4155	560	1250	1000	3000	5	1	55955884	2345	0.00	0.00	12	0.00	0.00	0.00	4500	20240613	-6.89	3015	20230810	38.97	4500	-6.89	20240613	3520	19.03	20240117	4500	-6.89	20240613	3015	38.97	20230810	0.00	N	404990	1000	559 억		405465	N	N	939	N	00	N
42	20240621	161203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4170	-20	5	-0.48	370355765	88082	134.36	4150	4355	4140	5440	2935	4190	4204.67	0.68	0	29868	4360	4275	4200	4115	4040	4237	4077	560	1250	1000	3010	5	1	55955884	2333	0.00	0.00	12	0.16	0.00	0.00	4500	20240613	-7.33	3015	20230810	38.31	4500	-7.33	20240613	3520	18.47	20240117	4500	-7.33	20240613	3015	38.31	20230810	0.00	N	404990	1000	559 억		378706	N	N	928	N	00	N
43	20240621	151203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4240	50	2	1.19	354159980	84242	128.51	4150	4355	4140	5440	2935	4190	4204.08	0.68	0	30062	4360	4275	4200	4115	4040	4237	4077	560	1250	1000	3010	5	1	55955884	2373	0.00	0.00	12	0.15	0.00	0.00	4500	20240613	-5.78	3015	20230810	40.63	4500	-5.78	20240613	3520	20.45	20240117	4500	-5.78	20240613	3015	40.63	20230810	0.00	N	404990	1000	559 억		378706	N	N	3574	N	00	N
44	20240621	141201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4310	120	2	2.86	121713350	28678	43.75	4150	4355	4150	5440	2935	4190	4244.14	0.68	0	3830	4360	4275	4200	4115	4040	4237	4077	560	1250	1000	3010	5	1	55955884	2412	0.00	0.00	12	0.05	0.00	0.00	4500	20240613	-4.22	3015	20230810	42.95	4500	-4.22	20240613	3520	22.44	20240117	4500	-4.22	20240613	3015	42.95	20230810	0.00	N	404990	1000	559 억		378706	N	N	3574	N	00	N
45	20240621	131204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4240	50	2	1.19	65774410	15580	23.77	4150	4265	4150	5440	2935	4190	4221.72	0.68	0	1784	4360	4275	4200	4115	4040	4237	4077	560	1250	1000	3010	5	1	55955884	2373	0.00	0.00	12	0.03	0.00	0.00	4500	20240613	-5.78	3015	20230810	40.63	4500	-5.78	20240613	3520	20.45	20240117	4500	-5.78	20240613	3015	40.63	20230810	0.00	N	404990	1000	559 억		378706	N	N	3574	N	00	N
46	20240621	121207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4245	55	2	1.31	50549235	11991	18.29	4150	4265	4150	5440	2935	4190	4215.60	0.68	0	2055	4360	4275	4200	4115	4040	4237	4077	560	1250	1000	3010	5	1	55955884	2375	0.00	0.00	12	0.02	0.00	0.00	4500	20240613	-5.67	3015	20230810	40.80	4500	-5.67	20240613	3520	20.60	20240117	4500	-5.67	20240613	3015	40.80	20230810	0.00	N	404990	1000	559 억		378706	N	N	3574	N	00	N
47	20240621	111204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4230	40	2	0.95	27850790	6644	10.14	4150	4230	4150	5440	2935	4190	4191.87	0.68	0	1410	4360	4275	4200	4115	4040	4237	4077	560	1250	1000	3010	5	1	55955884	2367	0.00	0.00	12	0.01	0.00	0.00	4500	20240613	-6.00	3015	20230810	40.30	4500	-6.00	20240613	3520	20.17	20240117	4500	-6.00	20240613	3015	40.30	20230810	0.00	N	404990	1000	559 억		378706	N	N	3574	N	00	N
48	20240621	101201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4195	5	2	0.12	18468485	4418	6.74	4150	4195	4150	5440	2935	4190	4180.28	0.68	0	1211	4360	4275	4200	4115	4040	4237	4077	560	1250	1000	3010	5	1	55955884	2347	0.00	0.00	12	0.01	0.00	0.00	4500	20240613	-6.78	3015	20230810	39.14	4500	-6.78	20240613	3520	19.18	20240117	4500	-6.78	20240613	3015	39.14	20230810	0.00	N	404990	1000	559 억		378706	N	N	3574	N	00	N
49	20240621	091207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4175	-15	5	-0.36	2815250	675	1.03	4150	4195	4150	5440	2935	4190	4170.74	0.68	0	112	4360	4275	4200	4115	4040	4237	4077	560	1250	1000	3010	5	1	55955884	2336	0.00	0.00	12	0.00	0.00	0.00	4500	20240613	-7.22	3015	20230810	38.47	4500	-7.22	20240613	3520	18.61	20240117	4500	-7.22	20240613	3015	38.47	20230810	0.00	N	404990	1000	559 억		378706	N	N	3574	N	00	N
50	20240620	161158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4190	-30	5	-0.71	273027360	65555	98.42	4285	4285	4125	5480	2955	4220	4164.86	0.67	0	-13716	4336	4277	4216	4157	4096	4307	4187	560	1260	1000	3030	5	1	55955884	2345	0.00	0.00	12	0.12	0.00	0.00	4500	20240613	-6.89	3015	20230810	38.97	4500	-6.89	20240613	3520	19.03	20240117	4500	-6.89	20240613	3015	38.97	20230810	0.00	N	404990	1000	559 억		375344	N	N	3574	N	00	N
51	20240620	151155	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4190	-30	5	-0.71	259791825	62400	93.68	4285	4285	4125	5480	2955	4220	4163.33	0.67	0	-13462	4336	4277	4216	4157	4096	4307	4187	560	1260	1000	3030	5	1	55955884	2345	0.00	0.00	12	0.11	0.00	0.00	4500	20240613	-6.89	3015	20230810	38.97	4500	-6.89	20240613	3520	19.03	20240117	4500	-6.89	20240613	3015	38.97	20230810	0.00	N	404990	1000	559 억		375344	N	N	1	N	00	N
52	20240620	141200	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4195	-25	5	-0.59	215011455	51712	77.64	4285	4285	4125	5480	2955	4220	4157.86	0.67	0	-10597	4336	4277	4216	4157	4096	4307	4187	560	1260	1000	3030	5	1	55955884	2347	0.00	0.00	12	0.09	0.00	0.00	4500	20240613	-6.78	3015	20230810	39.14	4500	-6.78	20240613	3520	19.18	20240117	4500	-6.78	20240613	3015	39.14	20230810	0.00	N	404990	1000	559 억		375344	N	N	1	N	00	N
53	20240620	131158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4180	-40	5	-0.95	174731020	42082	63.18	4285	4285	4125	5480	2955	4220	4152.16	0.67	0	-7743	4336	4277	4216	4157	4096	4307	4187	560	1260	1000	3030	5	1	55955884	2339	0.00	0.00	12	0.08	0.00	0.00	4500	20240613	-7.11	3015	20230810	38.64	4500	-7.11	20240613	3520	18.75	20240117	4500	-7.11	20240613	3015	38.64	20230810	0.00	N	404990	1000	559 억		375344	N	N	1	N	00	N
54	20240620	121159	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4140	-80	5	-1.90	120174920	28913	43.41	4285	4285	4125	5480	2955	4220	4156.43	0.67	0	-7993	4336	4277	4216	4157	4096	4307	4187	560	1260	1000	3030	5	1	55955884	2317	0.00	0.00	12	0.05	0.00	0.00	4500	20240613	-8.00	3015	20230810	37.31	4500	-8.00	20240613	3520	17.61	20240117	4500	-8.00	20240613	3015	37.31	20230810	0.00	N	404990	1000	559 억		375344	N	N	1	N	00	N
55	20240620	111159	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4145	-75	5	-1.78	80295715	19288	28.96	4285	4285	4125	5480	2955	4220	4162.99	0.67	0	-5704	4336	4277	4216	4157	4096	4307	4187	560	1260	1000	3030	5	1	55955884	2319	0.00	0.00	12	0.03	0.00	0.00	4500	20240613	-7.89	3015	20230810	37.48	4500	-7.89	20240613	3520	17.76	20240117	4500	-7.89	20240613	3015	37.48	20230810	0.00	N	404990	1000	559 억		375344	N	N	1	N	00	N
56	20240620	101201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4135	-85	5	-2.01	42698460	10215	15.34	4285	4285	4125	5480	2955	4220	4179.98	0.67	0	-3472	4336	4277	4216	4157	4096	4307	4187	560	1260	1000	3030	5	1	55955884	2314	0.00	0.00	12	0.02	0.00	0.00	4500	20240613	-8.11	3015	20230810	37.15	4500	-8.11	20240613	3520	17.47	20240117	4500	-8.11	20240613	3015	37.15	20230810	0.00	N	404990	1000	559 억		375344	N	N	1	N	00	N
57	20240620	091206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4240	20	2	0.47	5200345	1222	1.83	4285	4285	4185	5480	2955	4220	4255.60	0.67	0	-872	4336	4277	4216	4157	4096	4307	4187	560	1260	1000	3030	5	1	55955884	2373	0.00	0.00	12	0.00	0.00	0.00	4500	20240613	-5.78	3015	20230810	40.63	4500	-5.78	20240613	3520	20.45	20240117	4500	-5.78	20240613	3015	40.63	20230810	0.00	N	404990	1000	559 억		375344	N	N	1	N	00	N
58	20240619	161154	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4220	0	3	0.00	279731965	66607	108.28	4180	4275	4155	5480	2955	4220	4199.74	0.67	0	-18790	4320	4270	4225	4175	4130	4247	4152	560	1260	1000	3030	5	1	55955884	2361	0.00	0.00	12	0.12	0.00	0.00	4500	20240613	-6.22	3015	20230810	39.97	4500	-6.22	20240613	3520	19.89	20240117	4500	-6.22	20240613	3015	39.97	20230810	0.00	N	404990	1000	559 억		376986	N	N	1	N	00	N
59	20240619	151155	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4190	-30	5	-0.71	269405585	64151	104.29	4180	4275	4155	5480	2955	4220	4199.55	0.67	0	-18708	4320	4270	4225	4175	4130	4247	4152	560	1260	1000	3030	5	1	55955884	2345	0.00	0.00	12	0.11	0.00	0.00	4500	20240613	-6.89	3015	20230810	38.97	4500	-6.89	20240613	3520	19.03	20240117	4500	-6.89	20240613	3015	38.97	20230810	0.00	N	404990	1000	559 억		376986	N	N	353	N	00	N
60	20240619	141203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4190	-30	5	-0.71	232306475	55322	89.93	4180	4275	4155	5480	2955	4220	4199.17	0.67	0	-13925	4320	4270	4225	4175	4130	4247	4152	560	1260	1000	3030	5	1	55955884	2345	0.00	0.00	12	0.10	0.00	0.00	4500	20240613	-6.89	3015	20230810	38.97	4500	-6.89	20240613	3520	19.03	20240117	4500	-6.89	20240613	3015	38.97	20230810	0.00	N	404990	1000	559 억		376986	N	N	353	N	00	N
61	20240619	131151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4155	-65	5	-1.54	186802050	44435	72.23	4180	4275	4155	5480	2955	4220	4203.94	0.67	0	-10165	4320	4270	4225	4175	4130	4247	4152	560	1260	1000	3030	5	1	55955884	2325	0.00	0.00	12	0.08	0.00	0.00	4500	20240613	-7.67	3015	20230810	37.81	4500	-7.67	20240613	3520	18.04	20240117	4500	-7.67	20240613	3015	37.81	20230810	0.00	N	404990	1000	559 억		376986	N	N	353	N	00	N
62	20240619	121151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4185	-35	5	-0.83	124926555	29634	48.17	4180	4275	4175	5480	2955	4220	4215.65	0.67	0	-7204	4320	4270	4225	4175	4130	4247	4152	560	1260	1000	3030	5	1	55955884	2342	0.00	0.00	12	0.05	0.00	0.00	4500	20240613	-7.00	3015	20230810	38.81	4500	-7.00	20240613	3520	18.89	20240117	4500	-7.00	20240613	3015	38.81	20230810	0.00	N	404990	1000	559 억		376986	N	N	353	N	00	N
63	20240619	111156	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4215	-5	5	-0.12	91916455	21764	35.38	4180	4275	4180	5480	2955	4220	4223.33	0.67	0	-5175	4320	4270	4225	4175	4130	4247	4152	560	1260	1000	3030	5	1	55955884	2359	0.00	0.00	12	0.04	0.00	0.00	4500	20240613	-6.33	3015	20230810	39.80	4500	-6.33	20240613	3520	19.74	20240117	4500	-6.33	20240613	3015	39.80	20230810	0.00	N	404990	1000	559 억		376986	N	N	353	N	00	N
64	20240619	101158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4215	-5	5	-0.12	22755750	5405	8.79	4180	4220	4180	5480	2955	4220	4210.13	0.67	0	-626	4320	4270	4225	4175	4130	4247	4152	560	1260	1000	3030	5	1	55955884	2359	0.00	0.00	12	0.01	0.00	0.00	4500	20240613	-6.33	3015	20230810	39.80	4500	-6.33	20240613	3520	19.74	20240117	4500	-6.33	20240613	3015	39.80	20230810	0.00	N	404990	1000	559 억		376986	N	N	353	N	00	N
65	20240619	091202	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4215	-5	5	-0.12	2638915	628	1.02	4180	4220	4180	5480	2955	4220	4202.09	0.67	0	-122	4320	4270	4225	4175	4130	4247	4152	560	1260	1000	3030	5	1	55955884	2359	0.00	0.00	12	0.00	0.00	0.00	4500	20240613	-6.33	3015	20230810	39.80	4500	-6.33	20240613	3520	19.74	20240117	4500	-6.33	20240613	3015	39.80	20230810	0.00	N	404990	1000	559 억		376986	N	N	353	N	00	N
66	20240618	161147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4220	-5	5	-0.12	259290220	61515	81.83	4275	4275	4180	5490	2960	4225	4215.07	0.66	0	-6104	4435	4330	4270	4165	4105	4300	4135	560	1265	1000	3040	5	1	55955884	2361	0.00	0.00	12	0.11	0.00	0.00	4500	20240613	-6.22	3015	20230810	39.97	4500	-6.22	20240613	3520	19.89	20240117	4500	-6.22	20240613	3015	39.97	20230810	0.00	N	404990	1000	559 억		366574	N	N	353	N	00	N
67	20240618	151148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4205	-20	5	-0.47	243738020	57819	76.91	4275	4275	4180	5490	2960	4225	4215.54	0.66	0	-7493	4435	4330	4270	4165	4105	4300	4135	560	1265	1000	3040	5	1	55955884	2353	0.00	0.00	12	0.10	0.00	0.00	4500	20240613	-6.56	3015	20230810	39.47	4500	-6.56	20240613	3520	19.46	20240117	4500	-6.56	20240613	3015	39.47	20230810	0.00	N	404990	1000	559 억		366574	N	N	83	N	00	N
68	20240618	141152	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4240	15	2	0.36	215032460	51011	67.85	4275	4275	4180	5490	2960	4225	4215.41	0.66	0	-7850	4435	4330	4270	4165	4105	4300	4135	560	1265	1000	3040	5	1	55955884	2373	0.00	0.00	12	0.09	0.00	0.00	4500	20240613	-5.78	3015	20230810	40.63	4500	-5.78	20240613	3520	20.45	20240117	4500	-5.78	20240613	3015	40.63	20230810	0.00	N	404990	1000	559 억		366574	N	N	83	N	00	N
69	20240618	131152	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4225	0	3	0.00	182405090	43283	57.57	4275	4275	4180	5490	2960	4225	4214.24	0.66	0	-8116	4435	4330	4270	4165	4105	4300	4135	560	1265	1000	3040	5	1	55955884	2364	0.00	0.00	12	0.08	0.00	0.00	4500	20240613	-6.11	3015	20230810	40.13	4500	-6.11	20240613	3520	20.03	20240117	4500	-6.11	20240613	3015	40.13	20230810	0.00	N	404990	1000	559 억		366574	N	N	83	N	00	N
70	20240618	121148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4200	-25	5	-0.59	156242505	37078	49.32	4275	4275	4180	5490	2960	4225	4213.89	0.66	0	-7440	4435	4330	4270	4165	4105	4300	4135	560	1265	1000	3040	5	1	55955884	2350	0.00	0.00	12	0.07	0.00	0.00	4500	20240613	-6.67	3015	20230810	39.30	4500	-6.67	20240613	3520	19.32	20240117	4500	-6.67	20240613	3015	39.30	20230810	0.00	N	404990	1000	559 억		366574	N	N	83	N	00	N
71	20240618	111149	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4215	-10	5	-0.24	120223790	28516	37.93	4275	4275	4180	5490	2960	4225	4216.01	0.66	0	-6542	4435	4330	4270	4165	4105	4300	4135	560	1265	1000	3040	5	1	55955884	2359	0.00	0.00	12	0.05	0.00	0.00	4500	20240613	-6.33	3015	20230810	39.80	4500	-6.33	20240613	3520	19.74	20240117	4500	-6.33	20240613	3015	39.80	20230810	0.00	N	404990	1000	559 억		366574	N	N	83	N	00	N
72	20240618	101148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4230	5	2	0.12	41585800	9873	13.13	4275	4275	4180	5490	2960	4225	4212.07	0.66	0	-410	4435	4330	4270	4165	4105	4300	4135	560	1265	1000	3040	5	1	55955884	2367	0.00	0.00	12	0.02	0.00	0.00	4500	20240613	-6.00	3015	20230810	40.30	4500	-6.00	20240613	3520	20.17	20240117	4500	-6.00	20240613	3015	40.30	20230810	0.00	N	404990	1000	559 억		366574	N	N	83	N	00	N
73	20240618	091158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4245	20	2	0.47	1074540	253	0.34	4275	4275	4245	5490	2960	4225	4247.19	0.66	0	-17	4435	4330	4270	4165	4105	4300	4135	560	1265	1000	3040	5	1	55955884	2375	0.00	0.00	12	0.00	0.00	0.00	4500	20240613	-5.67	3015	20230810	40.80	4500	-5.67	20240613	3520	20.60	20240117	4500	-5.67	20240613	3015	40.80	20230810	0.00	N	404990	1000	559 억		366574	N	N	83	N	00	N
74	20240617	161139	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4225	-150	5	-3.43	321856300	75177	106.53	4375	4375	4210	5680	3065	4375	4281.31	0.64	0	1530	4558	4466	4398	4306	4238	4432	4272	560	1305	1000	3150	5	1	55955884	2364	0.00	0.00	12	0.13	0.00	0.00	4500	20240613	-6.11	3015	20230810	40.13	4500	-6.11	20240613	3520	20.03	20240117	4500	-6.11	20240613	3015	40.13	20230810	0.00	N	404990	1000	559 억		355433	N	N	83	N	00	N
75	20240617	151147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4225	-150	5	-3.43	311929880	72824	103.20	4375	4375	4210	5680	3065	4375	4283.34	0.64	0	1559	4558	4466	4398	4306	4238	4432	4272	560	1305	1000	3150	5	1	55955884	2364	0.00	0.00	12	0.13	0.00	0.00	4500	20240613	-6.11	3015	20230810	40.13	4500	-6.11	20240613	3520	20.03	20240117	4500	-6.11	20240613	3015	40.13	20230810	0.00	N	404990	1000	559 억		355433	N	N	1460	N	00	N
76	20240617	141136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4275	-100	5	-2.29	200699350	46560	65.98	4375	4375	4250	5680	3065	4375	4310.55	0.64	0	-6737	4558	4466	4398	4306	4238	4432	4272	560	1305	1000	3150	5	1	55955884	2392	0.00	0.00	12	0.08	0.00	0.00	4500	20240613	-5.00	3015	20230810	41.79	4500	-5.00	20240613	3520	21.45	20240117	4500	-5.00	20240613	3015	41.79	20230810	0.00	N	404990	1000	559 억		355433	N	N	1460	N	00	N
77	20240617	131136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4285	-90	5	-2.06	161969915	37495	53.13	4375	4375	4260	5680	3065	4375	4319.77	0.64	0	-5191	4558	4466	4398	4306	4238	4432	4272	560	1305	1000	3150	5	1	55955884	2398	0.00	0.00	12	0.07	0.00	0.00	4500	20240613	-4.78	3015	20230810	42.12	4500	-4.78	20240613	3520	21.73	20240117	4500	-4.78	20240613	3015	42.12	20230810	0.00	N	404990	1000	559 억		355433	N	N	1460	N	00	N
78	20240617	121136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4295	-80	5	-1.83	121726295	28103	39.82	4375	4375	4295	5680	3065	4375	4331.43	0.64	0	-3958	4558	4466	4398	4306	4238	4432	4272	560	1305	1000	3150	5	1	55955884	2403	0.00	0.00	12	0.05	0.00	0.00	4500	20240613	-4.56	3015	20230810	42.45	4500	-4.56	20240613	3520	22.02	20240117	4500	-4.56	20240613	3015	42.45	20230810	0.00	N	404990	1000	559 억		355433	N	N	1460	N	00	N
79	20240617	111127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4300	-75	5	-1.71	95847575	22090	31.30	4375	4375	4300	5680	3065	4375	4338.96	0.64	0	-2425	4558	4466	4398	4306	4238	4432	4272	560	1305	1000	3150	5	1	55955884	2406	0.00	0.00	12	0.04	0.00	0.00	4500	20240613	-4.44	3015	20230810	42.62	4500	-4.44	20240613	3520	22.16	20240117	4500	-4.44	20240613	3015	42.62	20230810	0.00	N	404990	1000	559 억		355433	N	N	1460	N	00	N
80	20240617	101127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4365	-10	5	-0.23	42786050	9813	13.91	4375	4375	4330	5680	3065	4375	4360.14	0.64	0	-486	4558	4466	4398	4306	4238	4432	4272	560	1305	1000	3150	5	1	55955884	2442	0.00	0.00	12	0.02	0.00	0.00	4500	20240613	-3.00	3015	20230810	44.78	4500	-3.00	20240613	3520	24.01	20240117	4500	-3.00	20240613	3015	44.78	20230810	0.00	N	404990	1000	559 억		355433	N	N	1460	N	00	N
81	20240617	091131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4375	0	3	0.00	118125	27	0.04	4375	4375	4375	5680	3065	4375	4375.00	0.64	0	0	4558	4466	4398	4306	4238	4432	4272	560	1305	1000	3150	5	1	55955884	2448	0.00	0.00	12	0.00	0.00	0.00	4500	20240613	-2.78	3015	20230810	45.11	4500	-2.78	20240613	3520	24.29	20240117	4500	-2.78	20240613	3015	45.11	20230810	0.00	N	404990	1000	559 억		355433	N	N	1460	N	00	N
82	20240614	160951	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4375	-115	5	-2.56	309588675	70567	96.09	4490	4490	4330	5830	3145	4490	4387.16	0.64	0	-21767	4570	4530	4460	4420	4350	4550	4440	560	1340	1000	3230	5	1	55955884	2448	0.00	0.00	12	0.13	0.00	0.00	4500	20240613	-2.78	3015	20230810	45.11	4500	-2.78	20240613	3520	24.29	20240117	4500	-2.78	20240613	3015	45.11	20230810	0.00	N	404990	1000	559 억		357260	N	N	1460	N	00	N
83	20240614	150955	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4395	-95	5	-2.12	294097075	67036	91.28	4490	4490	4330	5830	3145	4490	4387.15	0.64	0	-21112	4570	4530	4460	4420	4350	4550	4440	560	1340	1000	3230	5	1	55955884	2459	0.00	0.00	12	0.12	0.00	0.00	4500	20240613	-2.33	3015	20230810	45.77	4500	-2.33	20240613	3520	24.86	20240117	4500	-2.33	20240613	3015	45.77	20230810	0.00	N	404990	1000	559 억		357260	N	N	1397	N	00	N
84	20240614	140953	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4375	-115	5	-2.56	233827885	53362	72.66	4490	4490	4330	5830	3145	4490	4381.92	0.64	0	-16134	4570	4530	4460	4420	4350	4550	4440	560	1340	1000	3230	5	1	55955884	2448	0.00	0.00	12	0.10	0.00	0.00	4500	20240613	-2.78	3015	20230810	45.11	4500	-2.78	20240613	3520	24.29	20240117	4500	-2.78	20240613	3015	45.11	20230810	0.00	N	404990	1000	559 억		357260	N	N	1397	N	00	N
85	20240614	130956	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4380	-110	5	-2.45	181062525	41314	56.25	4490	4490	4330	5830	3145	4490	4382.59	0.64	0	-12461	4570	4530	4460	4420	4350	4550	4440	560	1340	1000	3230	5	1	55955884	2451	0.00	0.00	12	0.07	0.00	0.00	4500	20240613	-2.67	3015	20230810	45.27	4500	-2.67	20240613	3520	24.43	20240117	4500	-2.67	20240613	3015	45.27	20230810	0.00	N	404990	1000	559 억		357260	N	N	1397	N	00	N
86	20240614	121002	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4380	-110	5	-2.45	105076585	23876	32.51	4490	4490	4375	5830	3145	4490	4400.93	0.64	0	-9327	4570	4530	4460	4420	4350	4550	4440	560	1340	1000	3230	5	1	55955884	2451	0.00	0.00	12	0.04	0.00	0.00	4500	20240613	-2.67	3015	20230810	45.27	4500	-2.67	20240613	3520	24.43	20240117	4500	-2.67	20240613	3015	45.27	20230810	0.00	N	404990	1000	559 억		357260	N	N	1397	N	00	N
87	20240614	111116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4385	-105	5	-2.34	63757650	14449	19.67	4490	4490	4375	5830	3145	4490	4412.60	0.64	0	-6341	4570	4530	4460	4420	4350	4550	4440	560	1340	1000	3230	5	1	55955884	2454	0.00	0.00	12	0.03	0.00	0.00	4500	20240613	-2.56	3015	20230810	45.44	4500	-2.56	20240613	3520	24.57	20240117	4500	-2.56	20240613	3015	45.44	20230810	0.00	N	404990	1000	559 억		357260	N	N	1397	N	00	N
88	20240614	101116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4410	-80	5	-1.78	20105485	4531	6.17	4490	4490	4400	5830	3145	4490	4437.32	0.64	0	-1311	4570	4530	4460	4420	4350	4550	4440	560	1340	1000	3230	5	1	55955884	2468	0.00	0.00	12	0.01	0.00	0.00	4500	20240613	-2.00	3015	20230810	46.27	4500	-2.00	20240613	3520	25.28	20240117	4500	-2.00	20240613	3015	46.27	20230810	0.00	N	404990	1000	559 억		357260	N	N	1397	N	00	N
89	20240614	091121	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4480	-10	5	-0.22	3841420	856	1.17	4490	4490	4480	5830	3145	4490	4487.64	0.64	0	-5	4570	4530	4460	4420	4350	4550	4440	560	1340	1000	3230	5	1	55955884	2507	0.00	0.00	12	0.00	0.00	0.00	4500	20240613	-0.44	3015	20230810	48.59	4500	-0.44	20240613	3520	27.27	20240117	4500	-0.44	20240613	3015	48.59	20230810	0.00	N	404990	1000	559 억		357260	N	N	1397	N	00	N
90	20240613	161102	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4490	25	2	0.56	327766800	73440	319.39	4465	4500	4390	5800	3130	4465	4463.05	0.65	0	-7177	4508	4486	4463	4441	4418	4475	4430	560	1335	1000	3210	5	1	55955884	2512	0.00	0.00	12	0.13	0.00	0.00	4500	20240613	-0.22	3015	20230810	48.92	4500	-0.22	20240613	3520	27.56	20240117	4500	-0.22	20240613	3015	48.92	20230810	0.00	N	404990	1000	559 억		362464	N	N	1397	N	00	N
91	20240613	151121	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4490	25	2	0.56	312460790	70026	304.54	4465	4500	4390	5800	3130	4465	4462.07	0.65	0	-6563	4508	4486	4463	4441	4418	4475	4430	560	1335	1000	3210	5	1	55955884	2512	0.00	0.00	12	0.13	0.00	0.00	4500	20240613	-0.22	3015	20230810	48.92	4500	-0.22	20240613	3520	27.56	20240117	4500	-0.22	20240613	3015	48.92	20230810	0.00	N	404990	1000	559 억		362464	N	N	0	N	00	N
92	20240613	141110	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4480	15	2	0.34	264358385	59292	257.86	4465	4500	4390	5800	3130	4465	4458.58	0.65	0	-5282	4508	4486	4463	4441	4418	4475	4430	560	1335	1000	3210	5	1	55955884	2507	0.00	0.00	12	0.11	0.00	0.00	4500	20240613	-0.44	3015	20230810	48.59	4500	-0.44	20240613	3520	27.27	20240117	4500	-0.44	20240613	3015	48.59	20230810	0.00	N	404990	1000	559 억		362464	N	N	0	N	00	N
93	20240613	131109	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4485	20	2	0.45	212336265	47664	207.29	4465	4500	4390	5800	3130	4465	4454.86	0.65	0	-3376	4508	4486	4463	4441	4418	4475	4430	560	1335	1000	3210	5	1	55955884	2510	0.00	0.00	12	0.09	0.00	0.00	4500	20240613	-0.33	3015	20230810	48.76	4500	-0.33	20240613	3520	27.41	20240117	4500	-0.33	20240613	3015	48.76	20230810	0.00	N	404990	1000	559 억		362464	N	N	0	N	00	N
94	20240613	121112	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4490	25	2	0.56	175954635	39541	171.96	4465	4500	4390	5800	3130	4465	4449.93	0.65	0	-627	4508	4486	4463	4441	4418	4475	4430	560	1335	1000	3210	5	1	55955884	2512	0.00	0.00	12	0.07	0.00	0.00	4500	20240613	-0.22	3015	20230810	48.92	4500	-0.22	20240613	3520	27.56	20240117	4500	-0.22	20240613	3015	48.92	20230810	0.00	N	404990	1000	559 억		362464	N	N	0	N	00	N
95	20240613	111106	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4465	0	3	0.00	125451400	28271	122.95	4465	4490	4390	5800	3130	4465	4437.46	0.65	0	-428	4508	4486	4463	4441	4418	4475	4430	560	1335	1000	3210	5	1	55955884	2498	0.00	0.00	12	0.05	0.00	0.00	4490	20240613	-0.56	3015	20230810	48.09	4490	-0.56	20240613	3520	26.85	20240117	4490	-0.56	20240613	3015	48.09	20230810	0.00	N	404990	1000	559 억		362464	N	N	0	N	00	N
96	20240613	101104	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4415	-50	5	-1.12	33843240	7628	33.17	4465	4465	4415	5800	3130	4465	4436.71	0.65	0	-450	4508	4486	4463	4441	4418	4475	4430	560	1335	1000	3210	5	1	55955884	2470	0.00	0.00	12	0.01	0.00	0.00	4485	20240611	-1.56	3015	20230810	46.43	4485	-1.56	20240611	3520	25.43	20240117	4485	-1.56	20240611	3015	46.43	20230810	0.00	N	404990	1000	559 억		362464	N	N	0	N	00	N
97	20240613	091113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4455	-10	5	-0.22	2703220	607	2.64	4465	4465	4440	5800	3130	4465	4453.41	0.65	0	-225	4508	4486	4463	4441	4418	4475	4430	560	1335	1000	3210	5	1	55955884	2493	0.00	0.00	12	0.00	0.00	0.00	4485	20240611	-0.67	3015	20230810	47.76	4485	-0.67	20240611	3520	26.56	20240117	4485	-0.67	20240611	3015	47.76	20230810	0.00	N	404990	1000	559 억		362464	N	N	0	N	00	N
98	20240612	161054	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4465	-20	5	-0.45	102730105	22991	84.23	4485	4485	4440	5830	3140	4485	4468.28	0.66	0	-3668	4501	4492	4476	4467	4451	4497	4472	560	1345	1000	3220	5	1	55955884	2498	0.00	0.00	12	0.04	0.00	0.00	4485	20240611	-0.45	3015	20230810	48.09	4485	0.00	20240611	3520	26.85	20240117	4485	-0.45	20240611	3015	48.09	20230810	0.00	N	404990	1000	559 억		370023	N	N	6	N	00	N
99	20240612	151107	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4450	-35	5	-0.78	93335020	20882	76.50	4485	4485	4440	5830	3140	4485	4469.64	0.66	0	-2663	4501	4492	4476	4467	4451	4497	4472	560	1345	1000	3220	5	1	55955884	2490	0.00	0.00	12	0.04	0.00	0.00	4485	20240611	-0.78	3015	20230810	47.60	4485	0.00	20240611	3520	26.42	20240117	4485	-0.78	20240611	3015	47.60	20230810	0.00	N	404990	1000	559 억		370023	N	N	6	N	00	N
100	20240612	141059	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4475	-10	5	-0.22	67465695	15082	55.26	4485	4485	4450	5830	3140	4485	4473.26	0.66	0	-2123	4501	4492	4476	4467	4451	4497	4472	560	1345	1000	3220	5	1	55955884	2504	0.00	0.00	12	0.03	0.00	0.00	4485	20240611	-0.22	3015	20230810	48.42	4485	0.00	20240611	3520	27.13	20240117	4485	-0.22	20240611	3015	48.42	20230810	0.00	N	404990	1000	559 억		370023	N	N	6	N	00	N
101	20240612	131101	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4475	-10	5	-0.22	45470390	10161	37.23	4485	4485	4450	5830	3140	4485	4474.99	0.66	0	-724	4501	4492	4476	4467	4451	4497	4472	560	1345	1000	3220	5	1	55955884	2504	0.00	0.00	12	0.02	0.00	0.00	4485	20240611	-0.22	3015	20230810	48.42	4485	0.00	20240611	3520	27.13	20240117	4485	-0.22	20240611	3015	48.42	20230810	0.00	N	404990	1000	559 억		370023	N	N	6	N	00	N
102	20240612	121101	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4475	-10	5	-0.22	26684200	5963	21.85	4485	4485	4450	5830	3140	4485	4474.96	0.66	0	-724	4501	4492	4476	4467	4451	4497	4472	560	1345	1000	3220	5	1	55955884	2504	0.00	0.00	12	0.01	0.00	0.00	4485	20240611	-0.22	3015	20230810	48.42	4485	0.00	20240611	3520	27.13	20240117	4485	-0.22	20240611	3015	48.42	20230810	0.00	N	404990	1000	559 억		370023	N	N	6	N	00	N
103	20240612	111058	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4480	-5	5	-0.11	17828145	3986	14.60	4485	4485	4450	5830	3140	4485	4472.69	0.66	0	-723	4501	4492	4476	4467	4451	4497	4472	560	1345	1000	3220	5	1	55955884	2507	0.00	0.00	12	0.01	0.00	0.00	4485	20240611	-0.11	3015	20230810	48.59	4485	0.00	20240611	3520	27.27	20240117	4485	-0.11	20240611	3015	48.59	20230810	0.00	N	404990	1000	559 억		370023	N	N	6	N	00	N
104	20240612	101101	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4480	-5	5	-0.11	10520265	2354	8.62	4485	4485	4450	5830	3140	4485	4469.10	0.66	0	-721	4501	4492	4476	4467	4451	4497	4472	560	1345	1000	3220	5	1	55955884	2507	0.00	0.00	12	0.00	0.00	0.00	4485	20240611	-0.11	3015	20230810	48.59	4485	0.00	20240611	3520	27.27	20240117	4485	-0.11	20240611	3015	48.59	20230810	0.00	N	404990	1000	559 억		370023	N	N	6	N	00	N
105	20240612	091104	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4475	-10	5	-0.22	4088645	916	3.36	4485	4485	4450	5830	3140	4485	4463.59	0.66	0	-716	4501	4492	4476	4467	4451	4497	4472	560	1345	1000	3220	5	1	55955884	2504	0.00	0.00	12	0.00	0.00	0.00	4485	20240611	-0.22	3015	20230810	48.42	4485	0.00	20240611	3520	27.13	20240117	4485	-0.22	20240611	3015	48.42	20230810	0.00	N	404990	1000	559 억		370023	N	N	6	N	00	N
106	20240610	161050	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4475	85	2	1.94	286422970	64467	204.89	4420	4480	4370	5700	3075	4390	4442.94	0.65	0	1555	4436	4412	4371	4347	4306	4425	4360	560	1310	1000	3160	5	1	55955884	2504	0.00	0.00	12	0.12	0.00	0.00	4480	20240610	-0.11	3015	20230810	48.42	4480	-0.11	20240610	3520	27.13	20240117	4480	-0.11	20240610	3015	48.42	20230810	0.00	N	404990	1000	559 억		364560	N	N	4	N	00	N
107	20240610	151101	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4460	70	2	1.59	272279810	61305	194.84	4420	4480	4370	5700	3075	4390	4441.40	0.65	0	2926	4436	4412	4371	4347	4306	4425	4360	560	1310	1000	3160	5	1	55955884	2496	0.00	0.00	12	0.11	0.00	0.00	4480	20240610	-0.45	3015	20230810	47.93	4480	-0.45	20240610	3520	26.70	20240117	4480	-0.45	20240610	3015	47.93	20230810	0.00	N	404990	1000	559 억		364560	N	N	5683	N	00	N
108	20240610	141055	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4470	80	2	1.82	240314710	54134	172.05	4420	4480	4370	5700	3075	4390	4439.26	0.65	0	3332	4436	4412	4371	4347	4306	4425	4360	560	1310	1000	3160	5	1	55955884	2501	0.00	0.00	12	0.10	0.00	0.00	4480	20240610	-0.22	3015	20230810	48.26	4480	-0.22	20240610	3520	26.99	20240117	4480	-0.22	20240610	3015	48.26	20230810	0.00	N	404990	1000	559 억		364560	N	N	5683	N	00	N
109	20240610	131051	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4475	85	2	1.94	148877355	33577	106.72	4420	4480	4370	5700	3075	4390	4433.91	0.65	0	4044	4436	4412	4371	4347	4306	4425	4360	560	1310	1000	3160	5	1	55955884	2504	0.00	0.00	12	0.06	0.00	0.00	4480	20240610	-0.11	3015	20230810	48.42	4480	-0.11	20240610	3520	27.13	20240117	4480	-0.11	20240610	3015	48.42	20230810	0.00	N	404990	1000	559 억		364560	N	N	5683	N	00	N
110	20240610	121053	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4480	90	2	2.05	134953850	30459	96.81	4420	4480	4370	5700	3075	4390	4430.67	0.65	0	4004	4436	4412	4371	4347	4306	4425	4360	560	1310	1000	3160	5	1	55955884	2507	0.00	0.00	12	0.05	0.00	0.00	4480	20240610	0.00	3015	20230810	48.59	4480	0.00	20240610	3520	27.27	20240117	4480	0.00	20240610	3015	48.59	20230810	0.00	N	404990	1000	559 억		364560	N	N	5683	N	00	N
111	20240610	111057	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4415	25	2	0.57	49896090	11338	36.03	4420	4420	4370	5700	3075	4390	4400.78	0.65	0	1087	4436	4412	4371	4347	4306	4425	4360	560	1310	1000	3160	5	1	55955884	2470	0.00	0.00	12	0.02	0.00	0.00	4420	20240610	-0.11	3015	20230810	46.43	4420	-0.11	20240610	3520	25.43	20240117	4420	-0.11	20240610	3015	46.43	20230810	0.00	N	404990	1000	559 억		364560	N	N	5683	N	00	N
112	20240610	101053	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4380	-10	5	-0.23	7028165	1601	5.09	4420	4420	4370	5700	3075	4390	4389.86	0.65	0	32	4436	4412	4371	4347	4306	4425	4360	560	1310	1000	3160	5	1	55955884	2451	0.00	0.00	12	0.00	0.00	0.00	4420	20240610	-0.90	3015	20230810	45.27	4420	-0.90	20240610	3520	24.43	20240117	4420	-0.90	20240610	3015	45.27	20230810	0.00	N	404990	1000	559 억		364560	N	N	5683	N	00	N
113	20240610	091059	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4410	20	2	0.46	1156975	262	0.83	4420	4420	4410	5700	3075	4390	4415.94	0.65	0	-10	4436	4412	4371	4347	4306	4425	4360	560	1310	1000	3160	5	1	55955884	2468	0.00	0.00	12	0.00	0.00	0.00	4420	20240610	-0.23	3015	20230810	46.27	4420	-0.23	20240610	3520	25.28	20240117	4420	-0.23	20240610	3015	46.27	20230810	0.00	N	404990	1000	559 억		364560	N	N	5683	N	00	N
114	20240607	161126	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4390	50	2	1.15	137250800	31464	177.15	4340	4395	4330	5640	3040	4340	4362.15	0.65	0	2379	4360	4350	4340	4330	4320	4345	4325	560	1300	1000	3120	5	1	55955884	2456	0.00	0.00	12	0.06	0.00	0.00	4415	20240603	-0.57	3015	20230810	45.61	4415	-0.57	20240603	3520	24.72	20240117	4415	-0.57	20240603	3015	45.61	20230810	0.00	N	404990	1000	559 억		361885	N	N	5683	N	00	N
115	20240607	151140	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4380	40	2	0.92	125258210	28730	161.76	4340	4395	4330	5640	3040	4340	4359.84	0.65	0	2866	4360	4350	4340	4330	4320	4345	4325	560	1300	1000	3120	5	1	55955884	2451	0.00	0.00	12	0.05	0.00	0.00	4415	20240603	-0.79	3015	20230810	45.27	4415	-0.79	20240603	3520	24.43	20240117	4415	-0.79	20240603	3015	45.27	20230810	0.00	N	404990	1000	559 억		361885	N	N	4911	N	00	N
116	20240607	141128	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4380	40	2	0.92	109820615	25205	141.91	4340	4395	4330	5640	3040	4340	4357.10	0.65	0	2943	4360	4350	4340	4330	4320	4345	4325	560	1300	1000	3120	5	1	55955884	2451	0.00	0.00	12	0.05	0.00	0.00	4415	20240603	-0.79	3015	20230810	45.27	4415	-0.79	20240603	3520	24.43	20240117	4415	-0.79	20240603	3015	45.27	20230810	0.00	N	404990	1000	559 억		361885	N	N	4911	N	00	N
117	20240607	131127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4395	55	2	1.27	59968410	13766	77.51	4340	4395	4330	5640	3040	4340	4356.27	0.65	0	1729	4360	4350	4340	4330	4320	4345	4325	560	1300	1000	3120	5	1	55955884	2459	0.00	0.00	12	0.02	0.00	0.00	4415	20240603	-0.45	3015	20230810	45.77	4415	-0.45	20240603	3520	24.86	20240117	4415	-0.45	20240603	3015	45.77	20230810	0.00	N	404990	1000	559 억		361885	N	N	4911	N	00	N
118	20240607	121131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4345	5	2	0.12	26778770	6153	34.64	4340	4360	4330	5640	3040	4340	4352.15	0.65	0	830	4360	4350	4340	4330	4320	4345	4325	560	1300	1000	3120	5	1	55955884	2431	0.00	0.00	12	0.01	0.00	0.00	4415	20240603	-1.59	3015	20230810	44.11	4415	-1.59	20240603	3520	23.44	20240117	4415	-1.59	20240603	3015	44.11	20230810	0.00	N	404990	1000	559 억		361885	N	N	4911	N	00	N
119	20240607	111112	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4345	5	2	0.12	3610155	830	4.67	4340	4360	4330	5640	3040	4340	4349.58	0.65	0	29	4360	4350	4340	4330	4320	4345	4325	560	1300	1000	3120	5	1	55955884	2431	0.00	0.00	12	0.00	0.00	0.00	4415	20240603	-1.59	3015	20230810	44.11	4415	-1.59	20240603	3520	23.44	20240117	4415	-1.59	20240603	3015	44.11	20230810	0.00	N	404990	1000	559 억		361885	N	N	4911	N	00	N
120	20240607	101131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4345	5	2	0.12	3318985	763	4.30	4340	4360	4330	5640	3040	4340	4349.91	0.65	0	29	4360	4350	4340	4330	4320	4345	4325	560	1300	1000	3120	5	1	55955884	2431	0.00	0.00	12	0.00	0.00	0.00	4415	20240603	-1.59	3015	20230810	44.11	4415	-1.59	20240603	3520	23.44	20240117	4415	-1.59	20240603	3015	44.11	20230810	0.00	N	404990	1000	559 억		361885	N	N	4911	N	00	N
121	20240607	091130	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4345	5	2	0.12	520435	120	0.68	4340	4345	4330	5640	3040	4340	4336.96	0.65	0	34	4360	4350	4340	4330	4320	4345	4325	560	1300	1000	3120	5	1	55955884	2431	0.00	0.00	12	0.00	0.00	0.00	4415	20240603	-1.59	3015	20230810	44.11	4415	-1.59	20240603	3520	23.44	20240117	4415	-1.59	20240603	3015	44.11	20230810	0.00	N	404990	1000	559 억		361885	N	N	4911	N	00	N
122	20240605	161126	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4340	0	3	0.00	77064680	17761	28.23	4345	4350	4330	5640	3040	4340	4338.98	0.65	0	-2527	4420	4380	4320	4280	4220	4400	4300	560	1300	1000	3120	5	1	55955884	2428	0.00	0.00	12	0.03	0.00	0.00	4415	20240603	-1.70	3015	20230810	43.95	4415	-1.70	20240603	3520	23.30	20240117	4415	-1.70	20240603	3015	43.95	20230810	0.00	N	404990	1000	559 억		364336	N	N	4911	N	00	N
123	20240605	151124	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4340	0	3	0.00	73667435	16978	26.99	4345	4350	4330	5640	3040	4340	4338.99	0.65	0	-2368	4420	4380	4320	4280	4220	4400	4300	560	1300	1000	3120	5	1	55955884	2428	0.00	0.00	12	0.03	0.00	0.00	4415	20240603	-1.70	3015	20230810	43.95	4415	-1.70	20240603	3520	23.30	20240117	4415	-1.70	20240603	3015	43.95	20230810	0.00	N	404990	1000	559 억		364336	N	N	404	N	00	N
124	20240605	141125	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4340	0	3	0.00	45432755	10471	16.65	4345	4350	4330	5640	3040	4340	4338.91	0.65	0	-1500	4420	4380	4320	4280	4220	4400	4300	560	1300	1000	3120	5	1	55955884	2428	0.00	0.00	12	0.02	0.00	0.00	4415	20240603	-1.70	3015	20230810	43.95	4415	-1.70	20240603	3520	23.30	20240117	4415	-1.70	20240603	3015	43.95	20230810	0.00	N	404990	1000	559 억		364336	N	N	404	N	00	N
125	20240605	131124	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4340	0	3	0.00	18532095	4272	6.79	4345	4350	4330	5640	3040	4340	4338.04	0.65	0	-588	4420	4380	4320	4280	4220	4400	4300	560	1300	1000	3120	5	1	55955884	2428	0.00	0.00	12	0.01	0.00	0.00	4415	20240603	-1.70	3015	20230810	43.95	4415	-1.70	20240603	3520	23.30	20240117	4415	-1.70	20240603	3015	43.95	20230810	0.00	N	404990	1000	559 억		364336	N	N	404	N	00	N
126	20240605	121121	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4335	-5	5	-0.12	11686185	2694	4.28	4345	4350	4330	5640	3040	4340	4337.86	0.65	0	-87	4420	4380	4320	4280	4220	4400	4300	560	1300	1000	3120	5	1	55955884	2426	0.00	0.00	12	0.00	0.00	0.00	4415	20240603	-1.81	3015	20230810	43.78	4415	-1.81	20240603	3520	23.15	20240117	4415	-1.81	20240603	3015	43.78	20230810	0.00	N	404990	1000	559 억		364336	N	N	404	N	00	N
127	20240605	111124	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4340	0	3	0.00	6965310	1605	2.55	4345	4350	4330	5640	3040	4340	4339.76	0.65	0	-87	4420	4380	4320	4280	4220	4400	4300	560	1300	1000	3120	5	1	55955884	2428	0.00	0.00	12	0.00	0.00	0.00	4415	20240603	-1.70	3015	20230810	43.95	4415	-1.70	20240603	3520	23.30	20240117	4415	-1.70	20240603	3015	43.95	20230810	0.00	N	404990	1000	559 억		364336	N	N	404	N	00	N
128	20240605	101119	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4330	-10	5	-0.23	6236745	1437	2.28	4345	4350	4330	5640	3040	4340	4340.11	0.65	0	0	4420	4380	4320	4280	4220	4400	4300	560	1300	1000	3120	5	1	55955884	2423	0.00	0.00	12	0.00	0.00	0.00	4415	20240603	-1.93	3015	20230810	43.62	4415	-1.93	20240603	3520	23.01	20240117	4415	-1.93	20240603	3015	43.62	20230810	0.00	N	404990	1000	559 억		364336	N	N	404	N	00	N
129	20240605	091120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4345	5	2	0.12	182490	42	0.07	4345	4345	4345	5640	3040	4340	4345.00	0.65	0	0	4420	4380	4320	4280	4220	4400	4300	560	1300	1000	3120	5	1	55955884	2431	0.00	0.00	12	0.00	0.00	0.00	4415	20240603	-1.59	3015	20230810	44.11	4415	-1.59	20240603	3520	23.44	20240117	4415	-1.59	20240603	3015	44.11	20230810	0.00	N	404990	1000	559 억		364336	N	N	404	N	00	N
130	20240604	161110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4340	25	2	0.58	271463995	62906	55.01	4320	4360	4260	5600	3025	4315	4315.39	0.65	0	2148	4531	4422	4306	4197	4081	4365	4140	560	1285	1000	3100	5	1	55955884	2428	0.00	0.00	12	0.11	0.00	0.00	4415	20240603	-1.70	3015	20230810	43.95	4415	-1.70	20240603	3520	23.30	20240117	4415	-1.70	20240603	3015	43.95	20230810	0.00	N	404990	1000	559 억		365317	N	N	404	N	00	N
131	20240604	151112	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4320	5	2	0.12	260025120	60262	52.70	4320	4360	4260	5600	3025	4315	4314.91	0.65	0	2462	4531	4422	4306	4197	4081	4365	4140	560	1285	1000	3100	5	1	55955884	2417	0.00	0.00	12	0.11	0.00	0.00	4415	20240603	-2.15	3015	20230810	43.28	4415	-2.15	20240603	3520	22.73	20240117	4415	-2.15	20240603	3015	43.28	20230810	0.00	N	404990	1000	559 억		365317	N	N	0	N	00	N
132	20240604	141114	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4310	-5	5	-0.12	173487530	40224	35.18	4320	4360	4260	5600	3025	4315	4313.04	0.65	0	3010	4531	4422	4306	4197	4081	4365	4140	560	1285	1000	3100	5	1	55955884	2412	0.00	0.00	12	0.07	0.00	0.00	4415	20240603	-2.38	3015	20230810	42.95	4415	-2.38	20240603	3520	22.44	20240117	4415	-2.38	20240603	3015	42.95	20230810	0.00	N	404990	1000	559 억		365317	N	N	0	N	00	N
133	20240604	131111	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4355	40	2	0.93	77482335	17896	15.65	4320	4360	4260	5600	3025	4315	4329.59	0.65	0	-1102	4531	4422	4306	4197	4081	4365	4140	560	1285	1000	3100	5	1	55955884	2437	0.00	0.00	12	0.03	0.00	0.00	4415	20240603	-1.36	3015	20230810	44.44	4415	-1.36	20240603	3520	23.72	20240117	4415	-1.36	20240603	3015	44.44	20230810	0.00	N	404990	1000	559 억		365317	N	N	0	N	00	N
134	20240604	121109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4355	40	2	0.93	75888405	17530	15.33	4320	4360	4260	5600	3025	4315	4329.06	0.65	0	-1078	4531	4422	4306	4197	4081	4365	4140	560	1285	1000	3100	5	1	55955884	2437	0.00	0.00	12	0.03	0.00	0.00	4415	20240603	-1.36	3015	20230810	44.44	4415	-1.36	20240603	3520	23.72	20240117	4415	-1.36	20240603	3015	44.44	20230810	0.00	N	404990	1000	559 억		365317	N	N	0	N	00	N
135	20240604	111105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4355	40	2	0.93	73309955	16938	14.81	4320	4360	4260	5600	3025	4315	4328.14	0.65	0	-1038	4531	4422	4306	4197	4081	4365	4140	560	1285	1000	3100	5	1	55955884	2437	0.00	0.00	12	0.03	0.00	0.00	4415	20240603	-1.36	3015	20230810	44.44	4415	-1.36	20240603	3520	23.72	20240117	4415	-1.36	20240603	3015	44.44	20230810	0.00	N	404990	1000	559 억		365317	N	N	0	N	00	N
136	20240604	101109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4355	40	2	0.93	48313720	11190	9.79	4320	4360	4260	5600	3025	4315	4317.58	0.65	0	-1102	4531	4422	4306	4197	4081	4365	4140	560	1285	1000	3100	5	1	55955884	2437	0.00	0.00	12	0.02	0.00	0.00	4415	20240603	-1.36	3015	20230810	44.44	4415	-1.36	20240603	3520	23.72	20240117	4415	-1.36	20240603	3015	44.44	20230810	0.00	N	404990	1000	559 억		365317	N	N	0	N	00	N
137	20240604	091108	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4280	-35	5	-0.81	5674030	1320	1.15	4320	4325	4280	5600	3025	4315	4298.51	0.65	0	-120	4531	4422	4306	4197	4081	4365	4140	560	1285	1000	3100	5	1	55955884	2395	0.00	0.00	12	0.00	0.00	0.00	4415	20240603	-3.06	3015	20230810	41.96	4415	-3.06	20240603	3520	21.59	20240117	4415	-3.06	20240603	3015	41.96	20230810	0.00	N	404990	1000	559 억		365317	N	N	0	N	00	N
138	20240603	161056	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4315	-90	5	-2.04	486989035	114151	256.29	4405	4415	4190	5720	3085	4405	4266.18	0.64	0	-36344	4458	4431	4383	4356	4308	4445	4370	560	1315	1000	3170	5	1	55955884	2414	0.00	0.00	12	0.20	0.00	0.00	4415	20240603	-2.27	3015	20230810	43.12	4415	-2.27	20240603	3520	22.59	20240117	4415	-2.27	20240603	3015	43.12	20230810	0.00	N	404990	1000	559 억		355887	N	N	1	N	00	N
139	20240603	151056	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4280	-125	5	-2.84	465134145	109051	244.84	4405	4415	4190	5720	3085	4405	4265.29	0.64	0	-36023	4458	4431	4383	4356	4308	4445	4370	560	1315	1000	3170	5	1	55955884	2395	0.00	0.00	12	0.19	0.00	0.00	4415	20240603	-3.06	3015	20230810	41.96	4415	-3.06	20240603	3520	21.59	20240117	4415	-3.06	20240603	3015	41.96	20230810	0.00	N	404990	1000	559 억		355887	N	N	1	N	00	N
140	20240603	141056	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4235	-170	5	-3.86	140798140	32516	73.01	4405	4415	4235	5720	3085	4405	4330.12	0.64	0	-13925	4458	4431	4383	4356	4308	4445	4370	560	1315	1000	3170	5	1	55955884	2370	0.00	0.00	12	0.06	0.00	0.00	4415	20240603	-4.08	3015	20230810	40.46	4415	-4.08	20240603	3520	20.31	20240117	4415	-4.08	20240603	3015	40.46	20230810	0.00	N	404990	1000	559 억		355887	N	N	1	N	00	N
141	20240603	131056	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4325	-80	5	-1.82	76598925	17546	39.39	4405	4415	4315	5720	3085	4405	4365.61	0.64	0	-6652	4458	4431	4383	4356	4308	4445	4370	560	1315	1000	3170	5	1	55955884	2420	0.00	0.00	12	0.03	0.00	0.00	4415	20240603	-2.04	3015	20230810	43.45	4415	-2.04	20240603	3520	22.87	20240117	4415	-2.04	20240603	3015	43.45	20230810	0.00	N	404990	1000	559 억		355887	N	N	1	N	00	N
142	20240603	121055	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4350	-55	5	-1.25	46342515	10557	23.70	4405	4415	4345	5720	3085	4405	4389.74	0.64	0	-4564	4458	4431	4383	4356	4308	4445	4370	560	1315	1000	3170	5	1	55955884	2434	0.00	0.00	12	0.02	0.00	0.00	4415	20240603	-1.47	3015	20230810	44.28	4415	-1.47	20240603	3520	23.58	20240117	4415	-1.47	20240603	3015	44.28	20230810	0.00	N	404990	1000	559 억		355887	N	N	1	N	00	N
143	20240603	111049	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4350	-55	5	-1.25	38833260	8830	19.83	4405	4415	4350	5720	3085	4405	4397.88	0.64	0	-4094	4458	4431	4383	4356	4308	4445	4370	560	1315	1000	3170	5	1	55955884	2434	0.00	0.00	12	0.02	0.00	0.00	4415	20240603	-1.47	3015	20230810	44.28	4415	-1.47	20240603	3520	23.58	20240117	4415	-1.47	20240603	3015	44.28	20230810	0.00	N	404990	1000	559 억		355887	N	N	1	N	00	N
144	20240603	101044	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	4410	5	2	0.11	12810485	2910	6.53	4405	4415	4395	5720	3085	4405	4402.23	0.64	0	-1009	4458	4431	4383	4356	4308	4445	4370	560	1315	1000	3170	5	1	55955884	2468	0.00	0.00	12	0.01	0.00	0.00	4415	20240603	-0.11	3015	20230810	46.27	4415	-0.11	20240603	3520	25.28	20240117	4415	-0.11	20240603	3015	46.27	20230810	0.00	N	404990	1000	559 억		355887	N	N	1	N	00	N
145	20240603	091043	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4405	0	3	0.00	1096845	249	0.56	4405	4405	4405	5720	3085	4405	4405.00	0.64	0	-36	4458	4431	4383	4356	4308	4445	4370	560	1315	1000	3170	5	1	55955884	2465	0.00	0.00	12	0.00	0.00	0.00	4410	20240531	-0.11	3015	20230810	46.10	4410	-0.11	20240531	3520	25.14	20240117	4410	-0.11	20240531	3015	46.10	20230810	0.00	N	404990	1000	559 억		355887	N	N	1	N	00	N