KissMeData/448730/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	161345	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	0	3	0.00	131878750	26217	142.86	5070	5070	5010	6560	3540	5050	5030.23	0.15	0	-21	5070	5060	5040	5030	5010	5065	5035	387	1510	500	3830	10	1	77300000	3904	0.00	0.00	10	0.03	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		119312	N	N	1649	N	00	N
3	20240628	151401	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	-30	5	-0.59	110298980	21936	119.53	5070	5070	5010	6560	3540	5050	5028.22	0.15	0	-272	5070	5060	5040	5030	5010	5065	5035	387	1510	500	3830	10	1	77300000	3880	0.00	0.00	10	0.03	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		119312	N	N	1649	N	00	N
4	20240628	141359	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5030	-20	5	-0.40	62591780	12438	67.77	5070	5070	5020	6560	3540	5050	5032.30	0.15	0	-293	5070	5060	5040	5030	5010	5065	5035	387	1510	500	3830	10	1	77300000	3888	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-4.37	4945	20231023	1.72	5260	-4.37	20240314	4975	1.11	20240423	5260	-4.37	20240314	4945	1.72	20231023	0.00	N	448730	500	386 억		119312	N	N	1649	N	00	N
5	20240628	131359	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5030	-20	5	-0.40	47822760	9505	51.79	5070	5070	5020	6560	3540	5050	5031.33	0.15	0	-293	5070	5060	5040	5030	5010	5065	5035	387	1510	500	3830	10	1	77300000	3888	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-4.37	4945	20231023	1.72	5260	-4.37	20240314	4975	1.11	20240423	5260	-4.37	20240314	4945	1.72	20231023	0.00	N	448730	500	386 억		119312	N	N	1649	N	00	N
6	20240628	121355	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5030	-20	5	-0.40	39537790	7860	42.83	5070	5070	5020	6560	3540	5050	5030.25	0.15	0	-293	5070	5060	5040	5030	5010	5065	5035	387	1510	500	3830	10	1	77300000	3888	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-4.37	4945	20231023	1.72	5260	-4.37	20240314	4975	1.11	20240423	5260	-4.37	20240314	4945	1.72	20231023	0.00	N	448730	500	386 억		119312	N	N	1649	N	00	N
7	20240628	111332	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	-30	5	-0.59	31413090	6244	34.02	5070	5070	5020	6560	3540	5050	5030.92	0.15	0	-293	5070	5060	5040	5030	5010	5065	5035	387	1510	500	3830	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		119312	N	N	1649	N	00	N
8	20240628	101329	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5030	-20	5	-0.40	17063910	3391	18.48	5070	5070	5020	6560	3540	5050	5032.12	0.15	0	-293	5070	5060	5040	5030	5010	5065	5035	387	1510	500	3830	10	1	77300000	3888	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-4.37	4945	20231023	1.72	5260	-4.37	20240314	4975	1.11	20240423	5260	-4.37	20240314	4945	1.72	20231023	0.00	N	448730	500	386 억		119312	N	N	1649	N	00	N
9	20240628	091334	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5060	10	2	0.20	45560	9	0.05	5070	5070	5050	6560	3540	5050	5062.22	0.15	0	1	5070	5060	5040	5030	5010	5065	5035	387	1510	500	3830	10	1	77300000	3911	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-3.80	4945	20231023	2.33	5260	-3.80	20240314	4975	1.71	20240423	5260	-3.80	20240314	4945	2.33	20231023	0.00	N	448730	500	386 억		119312	N	N	1649	N	00	N
10	20240627	161322	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	0	3	0.00	92397870	18352	40.05	5050	5050	5020	6560	3540	5050	5034.76	0.15	0	1006	5076	5062	5036	5022	4996	5070	5030	387	1510	500	3830	10	1	77300000	3904	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		115397	N	N	1649	N	00	N
11	20240627	151329	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	0	3	0.00	76379940	15180	33.12	5050	5050	5020	6560	3540	5050	5031.62	0.15	0	1191	5076	5062	5036	5022	4996	5070	5030	387	1510	500	3830	10	1	77300000	3904	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		115397	N	N	0	N	00	N
12	20240627	141327	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	-10	5	-0.20	66504090	13218	28.84	5050	5050	5020	6560	3540	5050	5031.33	0.15	0	774	5076	5062	5036	5022	4996	5070	5030	387	1510	500	3830	10	1	77300000	3896	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-4.18	4945	20231023	1.92	5260	-4.18	20240314	4975	1.31	20240423	5260	-4.18	20240314	4945	1.92	20231023	0.00	N	448730	500	386 억		115397	N	N	0	N	00	N
13	20240627	131327	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	0	3	0.00	64157350	12752	27.83	5050	5050	5020	6560	3540	5050	5031.16	0.15	0	677	5076	5062	5036	5022	4996	5070	5030	387	1510	500	3830	10	1	77300000	3904	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		115397	N	N	0	N	00	N
14	20240627	121329	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	-30	5	-0.59	38846280	7720	16.85	5050	5050	5020	6560	3540	5050	5031.90	0.15	0	348	5076	5062	5036	5022	4996	5070	5030	387	1510	500	3830	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		115397	N	N	0	N	00	N
15	20240627	111329	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	0	3	0.00	14215940	2823	6.16	5050	5050	5020	6560	3540	5050	5035.76	0.15	0	68	5076	5062	5036	5022	4996	5070	5030	387	1510	500	3830	10	1	77300000	3904	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		115397	N	N	0	N	00	N
16	20240627	101328	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	-10	5	-0.20	8303340	1650	3.60	5050	5050	5020	6560	3540	5050	5032.33	0.15	0	68	5076	5062	5036	5022	4996	5070	5030	387	1510	500	3830	10	1	77300000	3896	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-4.18	4945	20231023	1.92	5260	-4.18	20240314	4975	1.31	20240423	5260	-4.18	20240314	4945	1.92	20231023	0.00	N	448730	500	386 억		115397	N	N	0	N	00	N
17	20240627	091329	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	-30	5	-0.59	361840	72	0.16	5050	5050	5020	6560	3540	5050	5025.56	0.15	0	0	5076	5062	5036	5022	4996	5070	5030	387	1510	500	3830	10	1	77300000	3880	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		115397	N	N	0	N	00	N
18	20240626	161323	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	10	2	0.20	230415710	45828	394.69	5010	5050	5010	6550	3530	5040	5027.84	0.14	0	-6983	5060	5050	5030	5020	5000	5055	5025	387	1510	500	3830	10	1	77300000	3904	0.00	0.00	10	0.06	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		109125	N	N	77	N	00	N
19	20240626	151328	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	0	3	0.00	205142860	40823	351.59	5010	5050	5010	6550	3530	5040	5025.18	0.14	0	-6683	5060	5050	5030	5020	5000	5055	5025	387	1510	500	3830	10	1	77300000	3896	0.00	0.00	10	0.05	0.00	0.00	5260	20240314	-4.18	4945	20231023	1.92	5260	-4.18	20240314	4975	1.31	20240423	5260	-4.18	20240314	4945	1.92	20231023	0.00	N	448730	500	386 억		109125	N	N	77	N	00	N
20	20240626	141324	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5030	-10	5	-0.20	174338240	34710	298.94	5010	5040	5010	6550	3530	5040	5022.71	0.14	0	-3488	5060	5050	5030	5020	5000	5055	5025	387	1510	500	3830	10	1	77300000	3888	0.00	0.00	10	0.04	0.00	0.00	5260	20240314	-4.37	4945	20231023	1.72	5260	-4.37	20240314	4975	1.11	20240423	5260	-4.37	20240314	4945	1.72	20231023	0.00	N	448730	500	386 억		109125	N	N	77	N	00	N
21	20240626	131324	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	-20	5	-0.40	155416840	30943	266.50	5010	5040	5010	6550	3530	5040	5022.68	0.14	0	-122	5060	5050	5030	5020	5000	5055	5025	387	1510	500	3830	10	1	77300000	3880	0.00	0.00	10	0.04	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		109125	N	N	77	N	00	N
22	20240626	121322	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	-20	5	-0.40	117052320	23303	200.70	5010	5040	5010	6550	3530	5040	5023.06	0.14	0	785	5060	5050	5030	5020	5000	5055	5025	387	1510	500	3830	10	1	77300000	3880	0.00	0.00	10	0.03	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		109125	N	N	77	N	00	N
23	20240626	111325	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5030	-10	5	-0.20	79293480	15794	136.03	5010	5040	5010	6550	3530	5040	5020.48	0.14	0	785	5060	5050	5030	5020	5000	5055	5025	387	1510	500	3830	10	1	77300000	3888	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-4.37	4945	20231023	1.72	5260	-4.37	20240314	4975	1.11	20240423	5260	-4.37	20240314	4945	1.72	20231023	0.00	N	448730	500	386 억		109125	N	N	77	N	00	N
24	20240626	101322	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5030	-10	5	-0.20	14912650	2965	25.54	5010	5040	5010	6550	3530	5040	5029.56	0.14	0	785	5060	5050	5030	5020	5000	5055	5025	387	1510	500	3830	10	1	77300000	3888	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-4.37	4945	20231023	1.72	5260	-4.37	20240314	4975	1.11	20240423	5260	-4.37	20240314	4945	1.72	20231023	0.00	N	448730	500	386 억		109125	N	N	77	N	00	N
25	20240626	091326	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5030	-10	5	-0.20	3536330	703	6.05	5010	5040	5010	6550	3530	5040	5030.34	0.14	0	175	5060	5050	5030	5020	5000	5055	5025	387	1510	500	3830	10	1	77300000	3888	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-4.37	4945	20231023	1.72	5260	-4.37	20240314	4975	1.11	20240423	5260	-4.37	20240314	4945	1.72	20231023	0.00	N	448730	500	386 억		109125	N	N	77	N	00	N
26	20240625	161321	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	30	2	0.60	58326360	11609	40.69	5020	5040	5010	6510	3510	5010	5024.24	0.14	0	874	5043	5026	5013	4996	4983	5020	4990	387	1500	500	3800	10	1	77300000	3896	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-4.18	4945	20231023	1.92	5260	-4.18	20240314	4975	1.31	20240423	5260	-4.18	20240314	4945	1.92	20231023	0.00	N	448730	500	386 억		109572	N	N	77	N	00	N
27	20240625	151320	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	10	2	0.20	34816480	6937	24.32	5020	5030	5010	6510	3510	5010	5018.95	0.14	0	69	5043	5026	5013	4996	4983	5020	4990	387	1500	500	3800	10	1	77300000	3880	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		109572	N	N	161	N	00	N
28	20240625	141323	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5030	20	2	0.40	33108810	6597	23.12	5020	5030	5010	6510	3510	5010	5018.77	0.14	0	38	5043	5026	5013	4996	4983	5020	4990	387	1500	500	3800	10	1	77300000	3888	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-4.37	4945	20231023	1.72	5260	-4.37	20240314	4975	1.11	20240423	5260	-4.37	20240314	4945	1.72	20231023	0.00	N	448730	500	386 억		109572	N	N	161	N	00	N
29	20240625	131323	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	10	2	0.20	17742470	3536	12.39	5020	5030	5010	6510	3510	5010	5017.67	0.14	0	27	5043	5026	5013	4996	4983	5020	4990	387	1500	500	3800	10	1	77300000	3880	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		109572	N	N	161	N	00	N
30	20240625	121326	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	0	3	0.00	15252970	3040	10.66	5020	5030	5010	6510	3510	5010	5017.42	0.14	0	27	5043	5026	5013	4996	4983	5020	4990	387	1500	500	3800	10	1	77300000	3873	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-4.75	4945	20231023	1.31	5260	-4.75	20240314	4975	0.70	20240423	5260	-4.75	20240314	4945	1.31	20231023	0.00	N	448730	500	386 억		109572	N	N	161	N	00	N
31	20240625	111324	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	10	2	0.20	8837280	1761	6.17	5020	5030	5010	6510	3510	5010	5018.33	0.14	0	27	5043	5026	5013	4996	4983	5020	4990	387	1500	500	3800	10	1	77300000	3880	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		109572	N	N	161	N	00	N
32	20240625	101322	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	0	3	0.00	5566230	1109	3.89	5020	5030	5010	6510	3510	5010	5019.14	0.14	0	60	5043	5026	5013	4996	4983	5020	4990	387	1500	500	3800	10	1	77300000	3873	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-4.75	4945	20231023	1.31	5260	-4.75	20240314	4975	0.70	20240423	5260	-4.75	20240314	4945	1.31	20231023	0.00	N	448730	500	386 억		109572	N	N	161	N	00	N
33	20240625	091321	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	10	2	0.20	888120	177	0.62	5020	5020	5010	6510	3510	5010	5017.63	0.14	0	13	5043	5026	5013	4996	4983	5020	4990	387	1500	500	3800	10	1	77300000	3880	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		109572	N	N	161	N	00	N
34	20240624	161321	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	-20	5	-0.40	143029930	28526	199.50	5030	5030	5000	6530	3530	5030	5014.02	0.14	0	-8910	5050	5040	5020	5010	4990	5045	5015	387	1500	500	3820	10	1	77300000	3873	0.00	0.00	10	0.04	0.00	0.00	5260	20240314	-4.75	4945	20231023	1.31	5260	-4.75	20240314	4975	0.70	20240423	5260	-4.75	20240314	4945	1.31	20231023	0.00	N	448730	500	386 억		112068	N	N	161	N	00	N
35	20240624	151317	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	-10	5	-0.20	131213190	26171	183.03	5030	5030	5000	6530	3530	5030	5013.69	0.14	0	-8591	5050	5040	5020	5010	4990	5045	5015	387	1500	500	3820	10	1	77300000	3880	0.00	0.00	10	0.03	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		112068	N	N	1228	N	00	N
36	20240624	141319	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	-20	5	-0.40	129054390	25741	180.02	5030	5030	5000	6530	3530	5030	5013.57	0.14	0	-8382	5050	5040	5020	5010	4990	5045	5015	387	1500	500	3820	10	1	77300000	3873	0.00	0.00	10	0.03	0.00	0.00	5260	20240314	-4.75	4945	20231023	1.31	5260	-4.75	20240314	4975	0.70	20240423	5260	-4.75	20240314	4945	1.31	20231023	0.00	N	448730	500	386 억		112068	N	N	1228	N	00	N
37	20240624	131316	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	-20	5	-0.40	95816290	19105	133.61	5030	5030	5000	6530	3530	5030	5015.25	0.14	0	-6406	5050	5040	5020	5010	4990	5045	5015	387	1500	500	3820	10	1	77300000	3873	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-4.75	4945	20231023	1.31	5260	-4.75	20240314	4975	0.70	20240423	5260	-4.75	20240314	4945	1.31	20231023	0.00	N	448730	500	386 억		112068	N	N	1228	N	00	N
38	20240624	121318	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	-10	5	-0.20	85290830	17005	118.92	5030	5030	5000	6530	3530	5030	5015.63	0.14	0	-5434	5050	5040	5020	5010	4990	5045	5015	387	1500	500	3820	10	1	77300000	3880	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		112068	N	N	1228	N	00	N
39	20240624	111320	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	-20	5	-0.40	68101240	13577	94.95	5030	5030	5000	6530	3530	5030	5015.93	0.14	0	-3089	5050	5040	5020	5010	4990	5045	5015	387	1500	500	3820	10	1	77300000	3873	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-4.75	4945	20231023	1.31	5260	-4.75	20240314	4975	0.70	20240423	5260	-4.75	20240314	4945	1.31	20231023	0.00	N	448730	500	386 억		112068	N	N	1228	N	00	N
40	20240624	101318	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	-20	5	-0.40	43049880	8580	60.00	5030	5030	5000	6530	3530	5030	5017.47	0.14	0	-1188	5050	5040	5020	5010	4990	5045	5015	387	1500	500	3820	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-4.75	4945	20231023	1.31	5260	-4.75	20240314	4975	0.70	20240423	5260	-4.75	20240314	4945	1.31	20231023	0.00	N	448730	500	386 억		112068	N	N	1228	N	00	N
41	20240624	091319	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	-20	5	-0.40	6166710	1229	8.60	5030	5030	5000	6530	3530	5030	5017.66	0.14	0	38	5050	5040	5020	5010	4990	5045	5015	387	1500	500	3820	10	1	77300000	3873	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-4.75	4945	20231023	1.31	5260	-4.75	20240314	4975	0.70	20240423	5260	-4.75	20240314	4945	1.31	20231023	0.00	N	448730	500	386 억		112068	N	N	1228	N	00	N
42	20240621	161233	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5030	10	2	0.20	71668710	14299	20.43	5010	5030	5000	6520	3520	5020	5012.15	0.15	0	-811	5073	5046	5023	4996	4973	5035	4985	387	1500	500	3810	10	1	77300000	3888	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-4.37	4945	20231023	1.72	5260	-4.37	20240314	4975	1.11	20240423	5260	-4.37	20240314	4945	1.72	20231023	0.00	N	448730	500	386 억		113303	N	N	1228	N	00	N
43	20240621	151234	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	0	3	0.00	68183920	13606	19.44	5010	5030	5000	6520	3520	5020	5011.31	0.15	0	-675	5073	5046	5023	4996	4973	5035	4985	387	1500	500	3810	10	1	77300000	3880	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		113303	N	N	4857	N	00	N
44	20240621	141231	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	-10	5	-0.20	55336680	11046	15.78	5010	5030	5000	6520	3520	5020	5009.66	0.15	0	-302	5073	5046	5023	4996	4973	5035	4985	387	1500	500	3810	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-4.75	4945	20231023	1.31	5260	-4.75	20240314	4975	0.70	20240423	5260	-4.75	20240314	4945	1.31	20231023	0.00	N	448730	500	386 억		113303	N	N	4857	N	00	N
45	20240621	131234	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	-10	5	-0.20	52755620	10531	15.04	5010	5030	5000	6520	3520	5020	5009.55	0.15	0	-216	5073	5046	5023	4996	4973	5035	4985	387	1500	500	3810	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-4.75	4945	20231023	1.31	5260	-4.75	20240314	4975	0.70	20240423	5260	-4.75	20240314	4945	1.31	20231023	0.00	N	448730	500	386 억		113303	N	N	4857	N	00	N
46	20240621	121236	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	-10	5	-0.20	43020910	8589	12.27	5010	5030	5000	6520	3520	5020	5008.84	0.15	0	-110	5073	5046	5023	4996	4973	5035	4985	387	1500	500	3810	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-4.75	4945	20231023	1.31	5260	-4.75	20240314	4975	0.70	20240423	5260	-4.75	20240314	4945	1.31	20231023	0.00	N	448730	500	386 억		113303	N	N	4857	N	00	N
47	20240621	111234	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	-10	5	-0.20	41166960	8219	11.74	5010	5030	5000	6520	3520	5020	5008.76	0.15	0	-110	5073	5046	5023	4996	4973	5035	4985	387	1500	500	3810	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-4.75	4945	20231023	1.31	5260	-4.75	20240314	4975	0.70	20240423	5260	-4.75	20240314	4945	1.31	20231023	0.00	N	448730	500	386 억		113303	N	N	4857	N	00	N
48	20240621	101230	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	-10	5	-0.20	28491570	5688	8.13	5010	5030	5000	6520	3520	5020	5009.07	0.15	0	-122	5073	5046	5023	4996	4973	5035	4985	387	1500	500	3810	10	1	77300000	3873	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-4.75	4945	20231023	1.31	5260	-4.75	20240314	4975	0.70	20240423	5260	-4.75	20240314	4945	1.31	20231023	0.00	N	448730	500	386 억		113303	N	N	4857	N	00	N
49	20240621	091237	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	-10	5	-0.20	625670	125	0.18	5010	5020	5000	6520	3520	5020	5005.36	0.15	0	-2	5073	5046	5023	4996	4973	5035	4985	387	1500	500	3810	10	1	77300000	3873	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-4.75	4945	20231023	1.31	5260	-4.75	20240314	4975	0.70	20240423	5260	-4.75	20240314	4945	1.31	20231023	0.00	N	448730	500	386 억		113303	N	N	4857	N	00	N
50	20240620	161228	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	-20	5	-0.40	350612090	69998	109.33	5050	5050	5000	6550	3530	5040	5008.89	0.15	0	-16383	5080	5060	5030	5010	4980	5070	5020	387	1510	500	3830	10	1	77300000	3880	0.00	0.00	10	0.09	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		114499	N	N	4857	N	00	N
51	20240620	151225	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5000	-40	5	-0.79	324898760	64872	101.33	5050	5050	5000	6550	3530	5040	5008.30	0.15	0	-16961	5080	5060	5030	5010	4980	5070	5020	387	1510	500	3830	10	1	77300000	3865	0.00	0.00	10	0.08	0.00	0.00	5260	20240314	-4.94	4945	20231023	1.11	5260	-4.94	20240314	4975	0.50	20240423	5260	-4.94	20240314	4945	1.11	20231023	0.00	N	448730	500	386 억		114499	N	N	6	N	00	N
52	20240620	141229	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5000	-40	5	-0.79	265255460	52950	82.71	5050	5050	5000	6550	3530	5040	5009.55	0.15	0	-14399	5080	5060	5030	5010	4980	5070	5020	387	1510	500	3830	10	1	77300000	3865	0.00	0.00	10	0.07	0.00	0.00	5260	20240314	-4.94	4945	20231023	1.11	5260	-4.94	20240314	4975	0.50	20240423	5260	-4.94	20240314	4945	1.11	20231023	0.00	N	448730	500	386 억		114499	N	N	6	N	00	N
53	20240620	131229	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	-30	5	-0.60	214672360	42846	66.92	5050	5050	5000	6550	3530	5040	5010.32	0.15	0	-11714	5080	5060	5030	5010	4980	5070	5020	387	1510	500	3830	10	1	77300000	3873	0.00	0.00	10	0.06	0.00	0.00	5260	20240314	-4.75	4945	20231023	1.31	5260	-4.75	20240314	4975	0.70	20240423	5260	-4.75	20240314	4945	1.31	20231023	0.00	N	448730	500	386 억		114499	N	N	6	N	00	N
54	20240620	121229	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5000	-40	5	-0.79	157003170	31324	48.93	5050	5050	5000	6550	3530	5040	5012.23	0.15	0	-8879	5080	5060	5030	5010	4980	5070	5020	387	1510	500	3830	10	1	77300000	3865	0.00	0.00	10	0.04	0.00	0.00	5260	20240314	-4.94	4945	20231023	1.11	5260	-4.94	20240314	4975	0.50	20240423	5260	-4.94	20240314	4945	1.11	20231023	0.00	N	448730	500	386 억		114499	N	N	6	N	00	N
55	20240620	111228	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	-20	5	-0.40	114296520	22788	35.59	5050	5050	5000	6550	3530	5040	5015.65	0.15	0	-6082	5080	5060	5030	5010	4980	5070	5020	387	1510	500	3830	10	1	77300000	3880	0.00	0.00	10	0.03	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		114499	N	N	6	N	00	N
56	20240620	101230	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5000	-40	5	-0.79	66035710	13144	20.53	5050	5050	5000	6550	3530	5040	5024.02	0.15	0	-3235	5080	5060	5030	5010	4980	5070	5020	387	1510	500	3830	10	1	77300000	3865	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-4.94	4945	20231023	1.11	5260	-4.94	20240314	4975	0.50	20240423	5260	-4.94	20240314	4945	1.11	20231023	0.00	N	448730	500	386 억		114499	N	N	6	N	00	N
57	20240620	091236	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	0	3	0.00	3532300	700	1.09	5050	5050	5040	6550	3530	5040	5046.14	0.15	0	-269	5080	5060	5030	5010	4980	5070	5020	387	1510	500	3830	10	1	77300000	3896	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-4.18	4945	20231023	1.92	5260	-4.18	20240314	4975	1.31	20240423	5260	-4.18	20240314	4945	1.92	20231023	0.00	N	448730	500	386 억		114499	N	N	6	N	00	N
58	20240619	161223	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	30	2	0.60	321431410	64022	103.50	5030	5050	5000	6510	3510	5010	5020.64	0.14	0	-8736	5090	5050	5030	4990	4970	5040	4980	387	1500	500	3800	10	1	77300000	3896	0.00	0.00	10	0.08	0.00	0.00	5260	20240314	-4.18	4945	20231023	1.92	5260	-4.18	20240314	4975	1.31	20240423	5260	-4.18	20240314	4945	1.92	20231023	0.00	N	448730	500	386 억		110656	N	N	6	N	00	N
59	20240619	151224	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	10	2	0.20	312217240	62191	100.54	5030	5050	5000	6510	3510	5010	5020.30	0.14	0	-9131	5090	5050	5030	4990	4970	5040	4980	387	1500	500	3800	10	1	77300000	3880	0.00	0.00	10	0.08	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		110656	N	N	697	N	00	N
60	20240619	141233	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	10	2	0.20	271706320	54138	87.52	5030	5040	5000	6510	3510	5010	5018.77	0.14	0	-7272	5090	5050	5030	4990	4970	5040	4980	387	1500	500	3800	10	1	77300000	3880	0.00	0.00	10	0.07	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		110656	N	N	697	N	00	N
61	20240619	131220	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	0	3	0.00	223498520	44536	72.00	5030	5040	5000	6510	3510	5010	5018.38	0.14	0	-5713	5090	5050	5030	4990	4970	5040	4980	387	1500	500	3800	10	1	77300000	3873	0.00	0.00	10	0.06	0.00	0.00	5260	20240314	-4.75	4945	20231023	1.31	5260	-4.75	20240314	4975	0.70	20240423	5260	-4.75	20240314	4945	1.31	20231023	0.00	N	448730	500	386 억		110656	N	N	697	N	00	N
62	20240619	121220	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	10	2	0.20	178642320	35594	57.54	5030	5040	5000	6510	3510	5010	5018.89	0.14	0	-3396	5090	5050	5030	4990	4970	5040	4980	387	1500	500	3800	10	1	77300000	3880	0.00	0.00	10	0.05	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		110656	N	N	697	N	00	N
63	20240619	111224	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	10	2	0.20	135280190	26950	43.57	5030	5040	5000	6510	3510	5010	5019.67	0.14	0	-2810	5090	5050	5030	4990	4970	5040	4980	387	1500	500	3800	10	1	77300000	3880	0.00	0.00	10	0.03	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		110656	N	N	697	N	00	N
64	20240619	101229	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	0	3	0.00	79214310	15792	25.53	5030	5030	5000	6510	3510	5010	5016.10	0.14	0	-584	5090	5050	5030	4990	4970	5040	4980	387	1500	500	3800	10	1	77300000	3873	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-4.75	4945	20231023	1.31	5260	-4.75	20240314	4975	0.70	20240423	5260	-4.75	20240314	4945	1.31	20231023	0.00	N	448730	500	386 억		110656	N	N	697	N	00	N
65	20240619	091232	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	10	2	0.20	4952400	987	1.60	5030	5030	5010	6510	3510	5010	5017.63	0.14	0	-3	5090	5050	5030	4990	4970	5040	4980	387	1500	500	3800	10	1	77300000	3880	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		110656	N	N	697	N	00	N
66	20240618	161217	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	-50	5	-0.99	310362540	61749	109.98	5060	5070	5010	6570	3550	5060	5026.20	0.14	0	-13720	5113	5086	5053	5026	4993	5090	5030	387	1510	500	3840	10	1	77300000	3873	0.00	0.00	10	0.08	0.00	0.00	5260	20240314	-4.75	4945	20231023	1.31	5260	-4.75	20240314	4975	0.70	20240423	5260	-4.75	20240314	4945	1.31	20231023	0.00	N	448730	500	386 억		111296	N	N	697	N	00	N
67	20240618	151217	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	-50	5	-0.99	296095140	58903	104.91	5060	5070	5010	6570	3550	5060	5026.83	0.14	0	-14560	5113	5086	5053	5026	4993	5090	5030	387	1510	500	3840	10	1	77300000	3873	0.00	0.00	10	0.08	0.00	0.00	5260	20240314	-4.75	4945	20231023	1.31	5260	-4.75	20240314	4975	0.70	20240423	5260	-4.75	20240314	4945	1.31	20231023	0.00	N	448730	500	386 억		111296	N	N	492	N	00	N
68	20240618	141221	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	-40	5	-0.79	250356250	49790	88.68	5060	5070	5010	6570	3550	5060	5028.24	0.14	0	-12480	5113	5086	5053	5026	4993	5090	5030	387	1510	500	3840	10	1	77300000	3880	0.00	0.00	10	0.06	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		111296	N	N	492	N	00	N
69	20240618	131221	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	-40	5	-0.79	208069320	41373	73.69	5060	5070	5010	6570	3550	5060	5029.11	0.14	0	-9929	5113	5086	5053	5026	4993	5090	5030	387	1510	500	3840	10	1	77300000	3880	0.00	0.00	10	0.05	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		111296	N	N	492	N	00	N
70	20240618	121218	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	-40	5	-0.79	165123090	32821	58.46	5060	5070	5010	6570	3550	5060	5031.02	0.14	0	-8672	5113	5086	5053	5026	4993	5090	5030	387	1510	500	3840	10	1	77300000	3880	0.00	0.00	10	0.04	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		111296	N	N	492	N	00	N
71	20240618	111219	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	-40	5	-0.79	125851650	24993	44.51	5060	5070	5010	6570	3550	5060	5035.48	0.14	0	-8061	5113	5086	5053	5026	4993	5090	5030	387	1510	500	3840	10	1	77300000	3880	0.00	0.00	10	0.03	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		111296	N	N	492	N	00	N
72	20240618	101217	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	-20	5	-0.40	57447250	11378	20.26	5060	5070	5020	6570	3550	5060	5048.98	0.14	0	-1117	5113	5086	5053	5026	4993	5090	5030	387	1510	500	3840	10	1	77300000	3896	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-4.18	4945	20231023	1.92	5260	-4.18	20240314	4975	1.31	20240423	5260	-4.18	20240314	4945	1.92	20231023	0.00	N	448730	500	386 억		111296	N	N	492	N	00	N
73	20240618	091227	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-10	5	-0.20	6043980	1202	2.14	5060	5060	5020	6570	3550	5060	5028.27	0.14	0	663	5113	5086	5053	5026	4993	5090	5030	387	1510	500	3840	10	1	77300000	3904	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		111296	N	N	492	N	00	N
74	20240617	161207	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5060	-20	5	-0.39	283332910	56127	101.17	5060	5080	5020	6600	3560	5080	5048.07	0.14	0	-11751	5113	5096	5063	5046	5013	5105	5055	387	1520	500	3860	10	1	77300000	3911	0.00	0.00	10	0.07	0.00	0.00	5260	20240314	-3.80	4945	20231023	2.33	5260	-3.80	20240314	4975	1.71	20240423	5260	-3.80	20240314	4945	2.33	20231023	0.00	N	448730	500	386 억		111018	N	N	492	N	00	N
75	20240617	151215	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5030	-50	5	-0.98	273299900	54139	97.58	5060	5080	5020	6600	3560	5080	5048.12	0.14	0	-12414	5113	5096	5063	5046	5013	5105	5055	387	1520	500	3860	10	1	77300000	3888	0.00	0.00	10	0.07	0.00	0.00	5260	20240314	-4.37	4945	20231023	1.72	5260	-4.37	20240314	4975	1.11	20240423	5260	-4.37	20240314	4945	1.72	20231023	0.00	N	448730	500	386 억		111018	N	N	1921	N	00	N
76	20240617	141205	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	-40	5	-0.79	224222330	44385	80.00	5060	5080	5030	6600	3560	5080	5051.76	0.14	0	-10662	5113	5096	5063	5046	5013	5105	5055	387	1520	500	3860	10	1	77300000	3896	0.00	0.00	10	0.06	0.00	0.00	5260	20240314	-4.18	4945	20231023	1.92	5260	-4.18	20240314	4975	1.31	20240423	5260	-4.18	20240314	4945	1.92	20231023	0.00	N	448730	500	386 억		111018	N	N	1921	N	00	N
77	20240617	131204	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-30	5	-0.59	171580950	33944	61.18	5060	5080	5030	6600	3560	5080	5054.82	0.14	0	-8556	5113	5096	5063	5046	5013	5105	5055	387	1520	500	3860	10	1	77300000	3904	0.00	0.00	10	0.04	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		111018	N	N	1921	N	00	N
78	20240617	121204	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-30	5	-0.59	135348440	26770	48.25	5060	5080	5030	6600	3560	5080	5055.97	0.14	0	-5921	5113	5096	5063	5046	5013	5105	5055	387	1520	500	3860	10	1	77300000	3904	0.00	0.00	10	0.03	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		111018	N	N	1921	N	00	N
79	20240617	111155	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-30	5	-0.59	94069070	18594	33.51	5060	5080	5040	6600	3560	5080	5059.11	0.14	0	-3356	5113	5096	5063	5046	5013	5105	5055	387	1520	500	3860	10	1	77300000	3904	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		111018	N	N	1921	N	00	N
80	20240617	101156	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5060	-20	5	-0.39	62458490	12335	22.23	5060	5080	5040	6600	3560	5080	5063.52	0.14	0	-1032	5113	5096	5063	5046	5013	5105	5055	387	1520	500	3860	10	1	77300000	3911	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-3.80	4945	20231023	2.33	5260	-3.80	20240314	4975	1.71	20240423	5260	-3.80	20240314	4945	2.33	20231023	0.00	N	448730	500	386 억		111018	N	N	1921	N	00	N
81	20240617	091159	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	-10	5	-0.20	6562670	1298	2.34	5060	5070	5040	6600	3560	5080	5055.99	0.14	0	232	5113	5096	5063	5046	5013	5105	5055	387	1520	500	3860	10	1	77300000	3919	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-3.61	4945	20231023	2.53	5260	-3.61	20240314	4975	1.91	20240423	5260	-3.61	20240314	4945	2.53	20231023	0.00	N	448730	500	386 억		111018	N	N	1921	N	00	N
82	20240614	161015	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5080	20	2	0.40	280283080	55480	118.22	5080	5080	5030	6570	3550	5060	5051.96	0.15	0	-18420	5120	5090	5060	5030	5000	5075	5015	387	1510	500	3840	10	1	77300000	3927	0.00	0.00	10	0.07	0.00	0.00	5260	20240314	-3.42	4945	20231023	2.73	5260	-3.42	20240314	4975	2.11	20240423	5260	-3.42	20240314	4945	2.73	20231023	0.00	N	448730	500	386 억		113989	N	N	1921	N	00	N
83	20240614	151019	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5060	0	3	0.00	265125720	52487	111.84	5080	5080	5030	6570	3550	5060	5051.26	0.15	0	-19688	5120	5090	5060	5030	5000	5075	5015	387	1510	500	3840	10	1	77300000	3911	0.00	0.00	10	0.07	0.00	0.00	5260	20240314	-3.80	4945	20231023	2.33	5260	-3.80	20240314	4975	1.71	20240423	5260	-3.80	20240314	4945	2.33	20231023	0.00	N	448730	500	386 억		113989	N	N	1477	N	00	N
84	20240614	141017	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	-20	5	-0.40	216019850	42757	91.11	5080	5080	5030	6570	3550	5060	5052.27	0.15	0	-17327	5120	5090	5060	5030	5000	5075	5015	387	1510	500	3840	10	1	77300000	3896	0.00	0.00	10	0.06	0.00	0.00	5260	20240314	-4.18	4945	20231023	1.92	5260	-4.18	20240314	4975	1.31	20240423	5260	-4.18	20240314	4945	1.92	20231023	0.00	N	448730	500	386 억		113989	N	N	1477	N	00	N
85	20240614	131019	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-10	5	-0.20	161558460	32000	68.19	5080	5080	5030	6570	3550	5060	5048.70	0.15	0	-13470	5120	5090	5060	5030	5000	5075	5015	387	1510	500	3840	10	1	77300000	3904	0.00	0.00	10	0.04	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		113989	N	N	1477	N	00	N
86	20240614	121026	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-10	5	-0.20	119078350	23588	50.26	5080	5080	5030	6570	3550	5060	5048.26	0.15	0	-9738	5120	5090	5060	5030	5000	5075	5015	387	1510	500	3840	10	1	77300000	3904	0.00	0.00	10	0.03	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		113989	N	N	1477	N	00	N
87	20240614	111144	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-10	5	-0.20	80326320	15907	33.90	5080	5080	5030	6570	3550	5060	5049.75	0.15	0	-6101	5120	5090	5060	5030	5000	5075	5015	387	1510	500	3840	10	1	77300000	3904	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		113989	N	N	1477	N	00	N
88	20240614	101144	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5060	0	3	0.00	31611710	6264	13.35	5080	5080	5030	6570	3550	5060	5046.57	0.15	0	-1935	5120	5090	5060	5030	5000	5075	5015	387	1510	500	3840	10	1	77300000	3911	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-3.80	4945	20231023	2.33	5260	-3.80	20240314	4975	1.71	20240423	5260	-3.80	20240314	4945	2.33	20231023	0.00	N	448730	500	386 억		113989	N	N	1477	N	00	N
89	20240614	091149	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-10	5	-0.20	4324690	854	1.82	5080	5080	5050	6570	3550	5060	5064.04	0.15	0	87	5120	5090	5060	5030	5000	5075	5015	387	1510	500	3840	10	1	77300000	3904	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		113989	N	N	1477	N	00	N
90	20240613	161129	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5060	-30	5	-0.59	237253580	46901	304.85	5090	5090	5030	6610	3570	5090	5058.60	0.15	0	-2564	5116	5102	5076	5062	5036	5110	5070	387	1520	500	3860	10	1	77300000	3911	0.00	0.00	10	0.06	0.00	0.00	5260	20240314	-3.80	4945	20231023	2.33	5260	-3.80	20240314	4975	1.71	20240423	5260	-3.80	20240314	4945	2.33	20231023	0.00	N	448730	500	386 억		112922	N	N	1477	N	00	N
91	20240613	151149	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-40	5	-0.79	214762420	42454	275.94	5090	5090	5030	6610	3570	5090	5058.71	0.15	0	-2261	5116	5102	5076	5062	5036	5110	5070	387	1520	500	3860	10	1	77300000	3904	0.00	0.00	10	0.05	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		112922	N	N	1	N	00	N
92	20240613	141137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	-50	5	-0.98	171101540	33794	219.66	5090	5090	5030	6610	3570	5090	5063.07	0.15	0	-2711	5116	5102	5076	5062	5036	5110	5070	387	1520	500	3860	10	1	77300000	3896	0.00	0.00	10	0.04	0.00	0.00	5260	20240314	-4.18	4945	20231023	1.92	5260	-4.18	20240314	4975	1.31	20240423	5260	-4.18	20240314	4945	1.92	20231023	0.00	N	448730	500	386 억		112922	N	N	1	N	00	N
93	20240613	131137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-40	5	-0.79	126088710	24866	161.62	5090	5090	5050	6610	3570	5090	5070.73	0.15	0	-897	5116	5102	5076	5062	5036	5110	5070	387	1520	500	3860	10	1	77300000	3904	0.00	0.00	10	0.03	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		112922	N	N	1	N	00	N
94	20240613	121139	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5060	-30	5	-0.59	92573860	18239	118.55	5090	5090	5060	6610	3570	5090	5075.60	0.15	0	1087	5116	5102	5076	5062	5036	5110	5070	387	1520	500	3860	10	1	77300000	3911	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-3.80	4945	20231023	2.33	5260	-3.80	20240314	4975	1.71	20240423	5260	-3.80	20240314	4945	2.33	20231023	0.00	N	448730	500	386 억		112922	N	N	1	N	00	N
95	20240613	111133	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5090	0	3	0.00	76460780	15058	97.87	5090	5090	5060	6610	3570	5090	5077.75	0.15	0	1097	5116	5102	5076	5062	5036	5110	5070	387	1520	500	3860	10	1	77300000	3935	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-3.23	4945	20231023	2.93	5260	-3.23	20240314	4975	2.31	20240423	5260	-3.23	20240314	4945	2.93	20231023	0.00	N	448730	500	386 억		112922	N	N	1	N	00	N
96	20240613	101131	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5080	-10	5	-0.20	55255220	10884	70.74	5090	5090	5060	6610	3570	5090	5076.74	0.15	0	354	5116	5102	5076	5062	5036	5110	5070	387	1520	500	3860	10	1	77300000	3927	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-3.42	4945	20231023	2.73	5260	-3.42	20240314	4975	2.11	20240423	5260	-3.42	20240314	4945	2.73	20231023	0.00	N	448730	500	386 억		112922	N	N	1	N	00	N
97	20240613	091140	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5090	0	3	0.00	13891500	2738	17.80	5090	5090	5070	6610	3570	5090	5073.59	0.15	0	-18	5116	5102	5076	5062	5036	5110	5070	387	1520	500	3860	10	1	77300000	3935	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-3.23	4945	20231023	2.93	5260	-3.23	20240314	4975	2.31	20240423	5260	-3.23	20240314	4945	2.93	20231023	0.00	N	448730	500	386 억		112922	N	N	1	N	00	N
98	20240612	161121	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5090	10	2	0.20	77935850	15384	80.38	5090	5090	5050	6600	3560	5080	5066.03	0.15	0	437	5106	5092	5076	5062	5046	5095	5065	387	1520	500	3860	10	1	77300000	3935	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-3.23	4945	20231023	2.93	5260	-3.23	20240314	4975	2.31	20240423	5260	-3.23	20240314	4945	2.93	20231023	0.00	N	448730	500	386 억		113928	N	N	1	N	00	N
99	20240612	151134	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5080	0	3	0.00	66705070	13173	68.82	5090	5090	5050	6600	3560	5080	5063.77	0.15	0	546	5106	5092	5076	5062	5046	5095	5065	387	1520	500	3860	10	1	77300000	3927	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-3.42	4945	20231023	2.73	5260	-3.42	20240314	4975	2.11	20240423	5260	-3.42	20240314	4945	2.73	20231023	0.00	N	448730	500	386 억		113928	N	N	4	N	00	N
100	20240612	141127	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	-10	5	-0.20	54792610	10828	56.57	5090	5090	5050	6600	3560	5080	5060.27	0.15	0	648	5106	5092	5076	5062	5046	5095	5065	387	1520	500	3860	10	1	77300000	3919	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-3.61	4945	20231023	2.53	5260	-3.61	20240314	4975	1.91	20240423	5260	-3.61	20240314	4945	2.53	20231023	0.00	N	448730	500	386 억		113928	N	N	4	N	00	N
101	20240612	131129	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	-10	5	-0.20	45373810	8971	46.87	5090	5090	5050	6600	3560	5080	5057.83	0.15	0	881	5106	5092	5076	5062	5046	5095	5065	387	1520	500	3860	10	1	77300000	3919	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-3.61	4945	20231023	2.53	5260	-3.61	20240314	4975	1.91	20240423	5260	-3.61	20240314	4945	2.53	20231023	0.00	N	448730	500	386 억		113928	N	N	4	N	00	N
102	20240612	121127	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5060	-20	5	-0.39	42292120	8363	43.69	5090	5090	5050	6600	3560	5080	5057.05	0.15	0	881	5106	5092	5076	5062	5046	5095	5065	387	1520	500	3860	10	1	77300000	3911	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-3.80	4945	20231023	2.33	5260	-3.80	20240314	4975	1.71	20240423	5260	-3.80	20240314	4945	2.33	20231023	0.00	N	448730	500	386 억		113928	N	N	4	N	00	N
103	20240612	111125	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5060	-20	5	-0.39	37869530	7489	39.13	5090	5090	5050	6600	3560	5080	5056.69	0.15	0	562	5106	5092	5076	5062	5046	5095	5065	387	1520	500	3860	10	1	77300000	3911	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-3.80	4945	20231023	2.33	5260	-3.80	20240314	4975	1.71	20240423	5260	-3.80	20240314	4945	2.33	20231023	0.00	N	448730	500	386 억		113928	N	N	4	N	00	N
104	20240612	101128	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5060	-20	5	-0.39	9789870	1935	10.11	5090	5090	5050	6600	3560	5080	5059.36	0.15	0	418	5106	5092	5076	5062	5046	5095	5065	387	1520	500	3860	10	1	77300000	3911	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-3.80	4945	20231023	2.33	5260	-3.80	20240314	4975	1.71	20240423	5260	-3.80	20240314	4945	2.33	20231023	0.00	N	448730	500	386 억		113928	N	N	4	N	00	N
105	20240612	091130	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	-10	5	-0.20	988750	195	1.02	5090	5090	5070	6600	3560	5080	5070.51	0.15	0	-48	5106	5092	5076	5062	5046	5095	5065	387	1520	500	3860	10	1	77300000	3919	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-3.61	4945	20231023	2.53	5260	-3.61	20240314	4975	1.91	20240423	5260	-3.61	20240314	4945	2.53	20231023	0.00	N	448730	500	386 억		113928	N	N	4	N	00	N
106	20240610	161116	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	-10	5	-0.20	103175840	20416	120.97	5100	5100	5040	6600	3560	5080	5053.68	0.15	0	-775	5133	5106	5073	5046	5013	5120	5060	387	1520	500	3860	10	1	77300000	3919	0.00	0.00	10	0.03	0.00	0.00	5260	20240314	-3.61	4945	20231023	2.53	5260	-3.61	20240314	4975	1.91	20240423	5260	-3.61	20240314	4945	2.53	20231023	0.00	N	448730	500	386 억		115621	N	N	7691	N	00	N
107	20240610	151127	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5060	-20	5	-0.39	85193850	16868	99.95	5100	5100	5040	6600	3560	5080	5050.62	0.15	0	-314	5133	5106	5073	5046	5013	5120	5060	387	1520	500	3860	10	1	77300000	3911	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-3.80	4945	20231023	2.33	5260	-3.80	20240314	4975	1.71	20240423	5260	-3.80	20240314	4945	2.33	20231023	0.00	N	448730	500	386 억		115621	N	N	7691	N	00	N
108	20240610	141123	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-30	5	-0.59	69644960	13791	81.71	5100	5100	5040	6600	3560	5080	5050.03	0.15	0	-314	5133	5106	5073	5046	5013	5120	5060	387	1520	500	3860	10	1	77300000	3904	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		115621	N	N	7691	N	00	N
109	20240610	131118	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-30	5	-0.59	61130940	12105	71.72	5100	5100	5040	6600	3560	5080	5050.06	0.15	0	-314	5133	5106	5073	5046	5013	5120	5060	387	1520	500	3860	10	1	77300000	3904	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		115621	N	N	7691	N	00	N
110	20240610	121120	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-30	5	-0.59	50912550	10081	59.73	5100	5100	5040	6600	3560	5080	5050.35	0.15	0	-133	5133	5106	5073	5046	5013	5120	5060	387	1520	500	3860	10	1	77300000	3904	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		115621	N	N	7691	N	00	N
111	20240610	111123	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-30	5	-0.59	46570620	9220	54.63	5100	5100	5040	6600	3560	5080	5051.04	0.15	0	-133	5133	5106	5073	5046	5013	5120	5060	387	1520	500	3860	10	1	77300000	3904	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		115621	N	N	7691	N	00	N
112	20240610	101120	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	-40	5	-0.79	34710080	6871	40.71	5100	5100	5040	6600	3560	5080	5051.68	0.15	0	51	5133	5106	5073	5046	5013	5120	5060	387	1520	500	3860	10	1	77300000	3896	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-4.18	4945	20231023	1.92	5260	-4.18	20240314	4975	1.31	20240423	5260	-4.18	20240314	4945	1.92	20231023	0.00	N	448730	500	386 억		115621	N	N	7691	N	00	N
113	20240610	091125	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5090	10	2	0.20	23502410	4650	27.55	5100	5100	5050	6600	3560	5080	5054.28	0.15	0	-12	5133	5106	5073	5046	5013	5120	5060	387	1520	500	3860	10	1	77300000	3935	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-3.23	4945	20231023	2.93	5260	-3.23	20240314	4975	2.31	20240423	5260	-3.23	20240314	4945	2.93	20231023	0.00	N	448730	500	386 억		115621	N	N	7691	N	00	N
114	20240607	161153	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5080	20	2	0.40	85450250	16877	172.78	5050	5100	5040	6570	3550	5060	5063.12	0.15	0	-830	5106	5082	5066	5042	5026	5075	5035	387	1510	500	3840	10	1	77300000	3927	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-3.42	4945	20231023	2.73	5260	-3.42	20240314	4975	2.11	20240423	5260	-3.42	20240314	4945	2.73	20231023	0.00	N	448730	500	386 억		117014	N	N	7691	N	00	N
115	20240607	151210	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	10	2	0.20	56930520	11260	115.27	5050	5100	5040	6570	3550	5060	5056.00	0.15	0	-824	5106	5082	5066	5042	5026	5075	5035	387	1510	500	3840	10	1	77300000	3919	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-3.61	4945	20231023	2.53	5260	-3.61	20240314	4975	1.91	20240423	5260	-3.61	20240314	4945	2.53	20231023	0.00	N	448730	500	386 억		117014	N	N	3135	N	00	N
116	20240607	141155	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	10	2	0.20	53485980	10580	108.31	5050	5100	5040	6570	3550	5060	5055.39	0.15	0	-824	5106	5082	5066	5042	5026	5075	5035	387	1510	500	3840	10	1	77300000	3919	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-3.61	4945	20231023	2.53	5260	-3.61	20240314	4975	1.91	20240423	5260	-3.61	20240314	4945	2.53	20231023	0.00	N	448730	500	386 억		117014	N	N	3135	N	00	N
117	20240607	131155	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5060	0	3	0.00	52219550	10330	105.75	5050	5100	5040	6570	3550	5060	5055.14	0.15	0	-824	5106	5082	5066	5042	5026	5075	5035	387	1510	500	3840	10	1	77300000	3911	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-3.80	4945	20231023	2.33	5260	-3.80	20240314	4975	1.71	20240423	5260	-3.80	20240314	4945	2.33	20231023	0.00	N	448730	500	386 억		117014	N	N	3135	N	00	N
118	20240607	121200	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5060	0	3	0.00	47594550	9416	96.40	5050	5100	5040	6570	3550	5060	5054.65	0.15	0	-824	5106	5082	5066	5042	5026	5075	5035	387	1510	500	3840	10	1	77300000	3911	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-3.80	4945	20231023	2.33	5260	-3.80	20240314	4975	1.71	20240423	5260	-3.80	20240314	4945	2.33	20231023	0.00	N	448730	500	386 억		117014	N	N	3135	N	00	N
119	20240607	111141	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-10	5	-0.20	42514400	8412	86.12	5050	5100	5040	6570	3550	5060	5054.02	0.15	0	-707	5106	5082	5066	5042	5026	5075	5035	387	1510	500	3840	10	1	77300000	3904	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		117014	N	N	3135	N	00	N
120	20240607	101200	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-10	5	-0.20	30350890	6004	61.47	5050	5100	5040	6570	3550	5060	5055.11	0.15	0	-406	5106	5082	5066	5042	5026	5075	5035	387	1510	500	3840	10	1	77300000	3904	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		117014	N	N	3135	N	00	N
121	20240607	091159	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5080	20	2	0.40	2732350	539	5.52	5050	5100	5050	6570	3550	5060	5069.29	0.15	0	-44	5106	5082	5066	5042	5026	5075	5035	387	1510	500	3840	10	1	77300000	3927	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-3.42	4945	20231023	2.73	5260	-3.42	20240314	4975	2.11	20240423	5260	-3.42	20240314	4945	2.73	20231023	0.00	N	448730	500	386 억		117014	N	N	3135	N	00	N
122	20240605	161155	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5060	-10	5	-0.20	49398620	9768	166.92	5070	5090	5050	6590	3550	5070	5057.19	0.15	0	-641	5096	5082	5066	5052	5036	5075	5045	387	1520	500	3850	10	1	77300000	3911	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-3.80	4945	20231023	2.33	5260	-3.80	20240314	4975	1.71	20240423	5260	-3.80	20240314	4945	2.33	20231023	0.00	N	448730	500	386 억		118469	N	N	3135	N	00	N
123	20240605	151153	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-20	5	-0.39	47021590	9298	158.89	5070	5090	5050	6590	3550	5070	5057.17	0.15	0	-640	5096	5082	5066	5052	5036	5075	5045	387	1520	500	3850	10	1	77300000	3904	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		118469	N	N	0	N	00	N
124	20240605	141153	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-20	5	-0.39	39621140	7833	133.85	5070	5090	5050	6590	3550	5070	5058.23	0.15	0	-591	5096	5082	5066	5052	5036	5075	5045	387	1520	500	3850	10	1	77300000	3904	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		118469	N	N	0	N	00	N
125	20240605	131152	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5060	-10	5	-0.20	38509940	7613	130.09	5070	5090	5050	6590	3550	5070	5058.44	0.15	0	-584	5096	5082	5066	5052	5036	5075	5045	387	1520	500	3850	10	1	77300000	3911	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-3.80	4945	20231023	2.33	5260	-3.80	20240314	4975	1.71	20240423	5260	-3.80	20240314	4945	2.33	20231023	0.00	N	448730	500	386 억		118469	N	N	0	N	00	N
126	20240605	121149	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	0	3	0.00	35944720	7106	121.43	5070	5090	5050	6590	3550	5070	5058.36	0.15	0	-582	5096	5082	5066	5052	5036	5075	5045	387	1520	500	3850	10	1	77300000	3919	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-3.61	4945	20231023	2.53	5260	-3.61	20240314	4975	1.91	20240423	5260	-3.61	20240314	4945	2.53	20231023	0.00	N	448730	500	386 억		118469	N	N	0	N	00	N
127	20240605	111152	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	0	3	0.00	22987090	4545	77.67	5070	5090	5050	6590	3550	5070	5057.67	0.15	0	-494	5096	5082	5066	5052	5036	5075	5045	387	1520	500	3850	10	1	77300000	3919	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-3.61	4945	20231023	2.53	5260	-3.61	20240314	4975	1.91	20240423	5260	-3.61	20240314	4945	2.53	20231023	0.00	N	448730	500	386 억		118469	N	N	0	N	00	N
128	20240605	101147	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	0	3	0.00	4674960	921	15.74	5070	5090	5060	6590	3550	5070	5075.96	0.15	0	-429	5096	5082	5066	5052	5036	5075	5045	387	1520	500	3850	10	1	77300000	3919	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-3.61	4945	20231023	2.53	5260	-3.61	20240314	4975	1.91	20240423	5260	-3.61	20240314	4945	2.53	20231023	0.00	N	448730	500	386 억		118469	N	N	0	N	00	N
129	20240605	091148	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5090	20	2	0.39	1514120	298	5.09	5070	5090	5070	6590	3550	5070	5080.94	0.15	0	-209	5096	5082	5066	5052	5036	5075	5045	387	1520	500	3850	10	1	77300000	3935	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-3.23	4945	20231023	2.93	5260	-3.23	20240314	4975	2.31	20240423	5260	-3.23	20240314	4945	2.93	20231023	0.00	N	448730	500	386 억		118469	N	N	0	N	00	N
130	20240604	161137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	-10	5	-0.20	29616700	5852	10.79	5080	5080	5050	6600	3560	5080	5060.95	0.15	0	-224	5153	5116	5063	5026	4973	5135	5045	387	1520	500	3860	10	1	77300000	3919	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-3.61	4945	20231023	2.53	5260	-3.61	20240314	4975	1.91	20240423	5260	-3.61	20240314	4945	2.53	20231023	0.00	N	448730	500	386 억		119317	N	N	0	N	00	N
131	20240604	151140	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-30	5	-0.59	27017220	5339	9.84	5080	5080	5050	6600	3560	5080	5060.35	0.15	0	-73	5153	5116	5063	5026	4973	5135	5045	387	1520	500	3860	10	1	77300000	3904	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		119317	N	N	0	N	00	N
132	20240604	141142	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	-10	5	-0.20	23868000	4716	8.69	5080	5080	5050	6600	3560	5080	5061.07	0.15	0	-25	5153	5116	5063	5026	4973	5135	5045	387	1520	500	3860	10	1	77300000	3919	0.00	0.00	10	0.01	0.00	0.00	5260	20240314	-3.61	4945	20231023	2.53	5260	-3.61	20240314	4975	1.91	20240423	5260	-3.61	20240314	4945	2.53	20231023	0.00	N	448730	500	386 억		119317	N	N	0	N	00	N
133	20240604	131139	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	-10	5	-0.20	16996920	3360	6.19	5080	5080	5050	6600	3560	5080	5058.61	0.15	0	-25	5153	5116	5063	5026	4973	5135	5045	387	1520	500	3860	10	1	77300000	3919	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-3.61	4945	20231023	2.53	5260	-3.61	20240314	4975	1.91	20240423	5260	-3.61	20240314	4945	2.53	20231023	0.00	N	448730	500	386 억		119317	N	N	0	N	00	N
134	20240604	121137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	-10	5	-0.20	12057420	2384	4.39	5080	5080	5050	6600	3560	5080	5057.64	0.15	0	-25	5153	5116	5063	5026	4973	5135	5045	387	1520	500	3860	10	1	77300000	3919	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-3.61	4945	20231023	2.53	5260	-3.61	20240314	4975	1.91	20240423	5260	-3.61	20240314	4945	2.53	20231023	0.00	N	448730	500	386 억		119317	N	N	0	N	00	N
135	20240604	111133	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-30	5	-0.59	8124040	1607	2.96	5080	5080	5050	6600	3560	5080	5055.41	0.15	0	-25	5153	5116	5063	5026	4973	5135	5045	387	1520	500	3860	10	1	77300000	3904	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		119317	N	N	0	N	00	N
136	20240604	101137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5060	-20	5	-0.39	1028020	203	0.37	5080	5080	5060	6600	3560	5080	5064.14	0.15	0	-1	5153	5116	5063	5026	4973	5135	5045	387	1520	500	3860	10	1	77300000	3911	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-3.80	4945	20231023	2.33	5260	-3.80	20240314	4975	1.71	20240423	5260	-3.80	20240314	4945	2.33	20231023	0.00	N	448730	500	386 억		119317	N	N	0	N	00	N
137	20240604	091135	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5060	-20	5	-0.39	182560	36	0.07	5080	5080	5060	6600	3560	5080	5071.11	0.15	0	-1	5153	5116	5063	5026	4973	5135	5045	387	1520	500	3860	10	1	77300000	3911	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-3.80	4945	20231023	2.33	5260	-3.80	20240314	4975	1.71	20240423	5260	-3.80	20240314	4945	2.33	20231023	0.00	N	448730	500	386 억		119317	N	N	0	N	00	N
138	20240603	161123	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5080	10	2	0.20	273942780	54251	763.45	5040	5100	5010	6590	3550	5070	5049.54	0.15	0	-28559	5130	5100	5070	5040	5010	5085	5025	387	1520	500	3850	10	1	77300000	3927	0.00	0.00	10	0.07	0.00	0.00	5260	20240314	-3.42	4945	20231023	2.73	5260	-3.42	20240314	4975	2.11	20240423	5260	-3.42	20240314	4945	2.73	20231023	0.00	N	448730	500	386 억		118777	N	N	3	N	00	N
139	20240603	151123	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-20	5	-0.39	263903170	52269	735.56	5040	5100	5010	6590	3550	5070	5048.94	0.15	0	-28062	5130	5100	5070	5040	5010	5085	5025	387	1520	500	3850	10	1	77300000	3904	0.00	0.00	10	0.07	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		118777	N	N	3	N	00	N
140	20240603	141123	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	-50	5	-0.99	147988510	29234	411.40	5040	5100	5020	6590	3550	5070	5062.21	0.15	0	-17610	5130	5100	5070	5040	5010	5085	5025	387	1520	500	3850	10	1	77300000	3880	0.00	0.00	10	0.04	0.00	0.00	5260	20240314	-4.56	4945	20231023	1.52	5260	-4.56	20240314	4975	0.90	20240423	5260	-4.56	20240314	4945	1.52	20231023	0.00	N	448730	500	386 억		118777	N	N	3	N	00	N
141	20240603	131123	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-20	5	-0.39	96867870	19098	268.76	5040	5100	5040	6590	3550	5070	5072.15	0.15	0	-10677	5130	5100	5070	5040	5010	5085	5025	387	1520	500	3850	10	1	77300000	3904	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-3.99	4945	20231023	2.12	5260	-3.99	20240314	4975	1.51	20240423	5260	-3.99	20240314	4945	2.12	20231023	0.00	N	448730	500	386 억		118777	N	N	3	N	00	N
142	20240603	121122	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	0	3	0.00	81593500	16082	226.32	5040	5100	5040	6590	3550	5070	5073.59	0.15	0	-7752	5130	5100	5070	5040	5010	5085	5025	387	1520	500	3850	10	1	77300000	3919	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-3.61	4945	20231023	2.53	5260	-3.61	20240314	4975	1.91	20240423	5260	-3.61	20240314	4945	2.53	20231023	0.00	N	448730	500	386 억		118777	N	N	3	N	00	N
143	20240603	111116	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5080	10	2	0.20	63304190	12481	175.64	5040	5100	5040	6590	3550	5070	5072.04	0.15	0	-5882	5130	5100	5070	5040	5010	5085	5025	387	1520	500	3850	10	1	77300000	3927	0.00	0.00	10	0.02	0.00	0.00	5260	20240314	-3.42	4945	20231023	2.73	5260	-3.42	20240314	4975	2.11	20240423	5260	-3.42	20240314	4945	2.73	20231023	0.00	N	448730	500	386 억		118777	N	N	3	N	00	N
144	20240603	101110	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	0	3	0.00	14923170	2952	41.54	5040	5080	5040	6590	3550	5070	5055.27	0.15	0	-1351	5130	5100	5070	5040	5010	5085	5025	387	1520	500	3850	10	1	77300000	3919	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-3.61	4945	20231023	2.53	5260	-3.61	20240314	4975	1.91	20240423	5260	-3.61	20240314	4945	2.53	20231023	0.00	N	448730	500	386 억		118777	N	N	3	N	00	N
145	20240603	091110	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	-30	5	-0.59	5985870	1187	16.70	5040	5080	5040	6590	3550	5070	5042.86	0.15	0	0	5130	5100	5070	5040	5010	5085	5025	387	1520	500	3850	10	1	77300000	3896	0.00	0.00	10	0.00	0.00	0.00	5260	20240314	-4.18	4945	20231023	1.92	5260	-4.18	20240314	4975	1.31	20240423	5260	-4.18	20240314	4945	1.92	20231023	0.00	N	448730	500	386 억		118777	N	N	3	N	00	N