KissMeData/350520/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161229	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4445	10	2	0.23	176843470	39862	126.47	4440	4450	4410	5760	3105	4435	4436.34	1.23	0	-2369	4485	4460	4420	4395	4355	4472	4407	284	1325	1000	3280	5	1	28358617	1261	0.00	0.00	12	0.14	0.00	0.00	4450	20240531	-0.11	3450	20231117	28.84	4450	-0.11	20240531	3540	25.56	20240131	4450	-0.11	20240531	3450	28.84	20231117	0.00	N	350520	1000	283 억		349989	N	N	0	N	00	N
3	20240531	151231	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4445	10	2	0.23	165699995	37355	118.52	4440	4450	4410	5760	3105	4435	4435.82	1.23	0	-2301	4485	4460	4420	4395	4355	4472	4407	284	1325	1000	3280	5	1	28358617	1261	0.00	0.00	12	0.13	0.00	0.00	4450	20240531	-0.11	3450	20231117	28.84	4450	-0.11	20240531	3540	25.56	20240131	4450	-0.11	20240531	3450	28.84	20231117	0.00	N	350520	1000	283 억		349989	N	N	0	N	00	N
4	20240531	141229	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4445	10	2	0.23	146053110	32934	104.49	4440	4450	4410	5760	3105	4435	4434.72	1.23	0	-2971	4485	4460	4420	4395	4355	4472	4407	284	1325	1000	3280	5	1	28358617	1261	0.00	0.00	12	0.12	0.00	0.00	4450	20240531	-0.11	3450	20231117	28.84	4450	-0.11	20240531	3540	25.56	20240131	4450	-0.11	20240531	3450	28.84	20231117	0.00	N	350520	1000	283 억		349989	N	N	0	N	00	N
5	20240531	131233	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4440	5	2	0.11	57295315	12897	40.92	4440	4450	4435	5760	3105	4435	4442.53	1.23	0	293	4485	4460	4420	4395	4355	4472	4407	284	1325	1000	3280	5	1	28358617	1259	0.00	0.00	12	0.05	0.00	0.00	4450	20240531	-0.22	3450	20231117	28.70	4450	-0.22	20240531	3540	25.42	20240131	4450	-0.22	20240531	3450	28.70	20231117	0.00	N	350520	1000	283 억		349989	N	N	0	N	00	N
6	20240531	121234	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4445	10	2	0.23	50914295	11461	36.36	4440	4450	4435	5760	3105	4435	4442.40	1.23	0	-452	4485	4460	4420	4395	4355	4472	4407	284	1325	1000	3280	5	1	28358617	1261	0.00	0.00	12	0.04	0.00	0.00	4450	20240531	-0.11	3450	20231117	28.84	4450	-0.11	20240531	3540	25.56	20240131	4450	-0.11	20240531	3450	28.84	20231117	0.00	N	350520	1000	283 억		349989	N	N	0	N	00	N
7	20240531	111231	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4445	10	2	0.23	45562525	10257	32.54	4440	4450	4435	5760	3105	4435	4442.09	1.23	0	-1452	4485	4460	4420	4395	4355	4472	4407	284	1325	1000	3280	5	1	28358617	1261	0.00	0.00	12	0.04	0.00	0.00	4450	20240531	-0.11	3450	20231117	28.84	4450	-0.11	20240531	3540	25.56	20240131	4450	-0.11	20240531	3450	28.84	20231117	0.00	N	350520	1000	283 억		349989	N	N	0	N	00	N
8	20240531	101224	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4440	5	2	0.11	27413090	6175	19.59	4440	4445	4435	5760	3105	4435	4439.37	1.23	0	-1978	4485	4460	4420	4395	4355	4472	4407	284	1325	1000	3280	5	1	28358617	1259	0.00	0.00	12	0.02	0.00	0.00	4445	20240530	-0.11	3450	20231117	28.70	4445	0.00	20240530	3540	25.42	20240131	4445	-0.11	20240530	3450	28.70	20231117	0.00	N	350520	1000	283 억		349989	N	N	0	N	00	N
9	20240531	091235	57	100.00	KOSPI		리츠	N	N	N	N		N	4440	5	2	0.11	11929720	2688	8.53	4440	4440	4435	5760	3105	4435	4438.14	1.23	0	-1427	4485	4460	4420	4395	4355	4472	4407	284	1325	1000	3280	5	1	28358617	1259	0.00	0.00	12	0.01	0.00	0.00	4445	20240530	-0.11	3450	20231117	28.70	4445	-0.11	20240530	3540	25.42	20240131	4445	-0.11	20240530	3450	28.70	20231117	0.00	N	350520	1000	283 억		349989	N	N	0	N	00	N
10	20240530	161226	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4435	45	2	1.03	139292835	31508	67.06	4400	4445	4380	5700	3075	4390	4420.87	1.24	0	3017	4420	4405	4385	4370	4350	4407	4372	284	1310	1000	3240	5	1	28358617	1258	0.00	0.00	12	0.11	0.00	0.00	4445	20240530	-0.22	3450	20231117	28.55	4445	-0.22	20240530	3540	25.28	20240131	4445	-0.22	20240530	3450	28.55	20231117	0.00	N	350520	1000	283 억		352890	N	N	0	N	00	N
11	20240530	151226	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4440	50	2	1.14	137087450	31011	66.00	4400	4445	4380	5700	3075	4390	4420.61	1.24	0	3042	4420	4405	4385	4370	4350	4407	4372	284	1310	1000	3240	5	1	28358617	1259	0.00	0.00	12	0.11	0.00	0.00	4445	20240530	-0.11	3450	20231117	28.70	4445	-0.11	20240530	3540	25.42	20240131	4445	-0.11	20240530	3450	28.70	20231117	0.00	N	350520	1000	283 억		352890	N	N	0	N	00	N
12	20240530	141225	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4430	40	2	0.91	112403335	25439	54.14	4400	4445	4380	5700	3075	4390	4418.54	1.24	0	3303	4420	4405	4385	4370	4350	4407	4372	284	1310	1000	3240	5	1	28358617	1256	0.00	0.00	12	0.09	0.00	0.00	4445	20240530	-0.34	3450	20231117	28.41	4445	-0.34	20240530	3540	25.14	20240131	4445	-0.34	20240530	3450	28.41	20231117	0.00	N	350520	1000	283 억		352890	N	N	0	N	00	N
13	20240530	131227	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4435	45	2	1.03	81218000	18404	39.17	4400	4440	4380	5700	3075	4390	4413.06	1.24	0	2592	4420	4405	4385	4370	4350	4407	4372	284	1310	1000	3240	5	1	28358617	1258	0.00	0.00	12	0.06	0.00	0.00	4440	20240530	-0.11	3450	20231117	28.55	4440	-0.11	20240530	3540	25.28	20240131	4440	-0.11	20240530	3450	28.55	20231117	0.00	N	350520	1000	283 억		352890	N	N	0	N	00	N
14	20240530	121224	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4440	50	2	1.14	60462865	13722	29.20	4400	4440	4380	5700	3075	4390	4406.27	1.24	0	1965	4420	4405	4385	4370	4350	4407	4372	284	1310	1000	3240	5	1	28358617	1259	0.00	0.00	12	0.05	0.00	0.00	4440	20240530	0.00	3450	20231117	28.70	4440	0.00	20240530	3540	25.42	20240131	4440	0.00	20240530	3450	28.70	20231117	0.00	N	350520	1000	283 억		352890	N	N	0	N	00	N
15	20240530	111226	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4420	30	2	0.68	42343735	9633	20.50	4400	4420	4380	5700	3075	4390	4395.70	1.24	0	1767	4420	4405	4385	4370	4350	4407	4372	284	1310	1000	3240	5	1	28358617	1253	0.00	0.00	12	0.03	0.00	0.00	4420	20240530	0.00	3450	20231117	28.12	4420	0.00	20240530	3540	24.86	20240131	4420	0.00	20240530	3450	28.12	20231117	0.00	N	350520	1000	283 억		352890	N	N	0	N	00	N
16	20240530	101228	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4390	0	3	0.00	27946645	6363	13.54	4400	4400	4380	5700	3075	4390	4392.05	1.24	0	773	4420	4405	4385	4370	4350	4407	4372	284	1310	1000	3240	5	1	28358617	1245	0.00	0.00	12	0.02	0.00	0.00	4400	20240529	-0.23	3450	20231117	27.25	4400	0.00	20240529	3540	24.01	20240131	4400	-0.23	20240529	3450	27.25	20231117	0.00	N	350520	1000	283 억		352890	N	N	0	N	00	N
17	20240530	091227	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4395	5	2	0.11	1679345	382	0.81	4400	4400	4395	5700	3075	4390	4396.19	1.24	0	-25	4420	4405	4385	4370	4350	4407	4372	284	1310	1000	3240	5	1	28358617	1246	0.00	0.00	12	0.00	0.00	0.00	4400	20240529	-0.11	3450	20231117	27.39	4400	0.00	20240529	3540	24.15	20240131	4400	-0.11	20240529	3450	27.39	20231117	0.00	N	350520	1000	283 억		352890	N	N	0	N	00	N
18	20240529	161214	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4390	5	2	0.11	206309260	46986	113.71	4390	4400	4365	5700	3070	4385	4390.87	1.24	0	1149	4438	4411	4363	4336	4288	4425	4350	284	1315	1000	3240	5	1	28358617	1245	0.00	0.00	12	0.17	0.00	0.00	4400	20240529	-0.23	3450	20231117	27.25	4400	-0.23	20240529	3540	24.01	20240131	4400	-0.23	20240529	3450	27.25	20231117	0.00	N	350520	1000	283 억		351950	N	N	0	N	00	N
19	20240529	151216	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4390	5	2	0.11	202876415	46204	111.82	4390	4400	4365	5700	3070	4385	4390.88	1.24	0	1163	4438	4411	4363	4336	4288	4425	4350	284	1315	1000	3240	5	1	28358617	1245	0.00	0.00	12	0.16	0.00	0.00	4400	20240529	-0.23	3450	20231117	27.25	4400	-0.23	20240529	3540	24.01	20240131	4400	-0.23	20240529	3450	27.25	20231117	0.00	N	350520	1000	283 억		351950	N	N	0	N	00	N
20	20240529	141216	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4395	10	2	0.23	182291715	41515	100.47	4390	4400	4365	5700	3070	4385	4390.98	1.24	0	822	4438	4411	4363	4336	4288	4425	4350	284	1315	1000	3240	5	1	28358617	1246	0.00	0.00	12	0.15	0.00	0.00	4400	20240529	-0.11	3450	20231117	27.39	4400	-0.11	20240529	3540	24.15	20240131	4400	-0.11	20240529	3450	27.39	20231117	0.00	N	350520	1000	283 억		351950	N	N	0	N	00	N
21	20240529	131219	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4385	0	3	0.00	145804085	33215	80.38	4390	4400	4365	5700	3070	4385	4389.71	1.24	0	-403	4438	4411	4363	4336	4288	4425	4350	284	1315	1000	3240	5	1	28358617	1244	0.00	0.00	12	0.12	0.00	0.00	4400	20240529	-0.34	3450	20231117	27.10	4400	-0.34	20240529	3540	23.87	20240131	4400	-0.34	20240529	3450	27.10	20231117	0.00	N	350520	1000	283 억		351950	N	N	0	N	00	N
22	20240529	121218	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4385	0	3	0.00	137880445	31408	76.01	4390	4400	4365	5700	3070	4385	4389.98	1.24	0	-403	4438	4411	4363	4336	4288	4425	4350	284	1315	1000	3240	5	1	28358617	1244	0.00	0.00	12	0.11	0.00	0.00	4400	20240529	-0.34	3450	20231117	27.10	4400	-0.34	20240529	3540	23.87	20240131	4400	-0.34	20240529	3450	27.10	20231117	0.00	N	350520	1000	283 억		351950	N	N	0	N	00	N
23	20240529	111218	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4390	5	2	0.11	70424860	16047	38.83	4390	4395	4365	5700	3070	4385	4388.66	1.24	0	-2089	4438	4411	4363	4336	4288	4425	4350	284	1315	1000	3240	5	1	28358617	1245	0.00	0.00	12	0.06	0.00	0.00	4395	20240529	-0.11	3450	20231117	27.25	4395	-0.11	20240529	3540	24.01	20240131	4395	-0.11	20240529	3450	27.25	20231117	0.00	N	350520	1000	283 억		351950	N	N	0	N	00	N
24	20240529	101210	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4390	5	2	0.11	45833260	10447	25.28	4390	4395	4365	5700	3070	4385	4387.22	1.24	0	-2364	4438	4411	4363	4336	4288	4425	4350	284	1315	1000	3240	5	1	28358617	1245	0.00	0.00	12	0.04	0.00	0.00	4395	20240529	-0.11	3450	20231117	27.25	4395	-0.11	20240529	3540	24.01	20240131	4395	-0.11	20240529	3450	27.25	20231117	0.00	N	350520	1000	283 억		351950	N	N	0	N	00	N
25	20240529	091212	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4385	0	3	0.00	28061210	6398	15.48	4390	4395	4365	5700	3070	4385	4385.93	1.24	0	-2309	4438	4411	4363	4336	4288	4425	4350	284	1315	1000	3240	5	1	28358617	1244	0.00	0.00	12	0.02	0.00	0.00	4395	20240529	-0.23	3450	20231117	27.10	4395	-0.23	20240529	3540	23.87	20240131	4395	-0.23	20240529	3450	27.10	20231117	0.00	N	350520	1000	283 억		351950	N	N	0	N	00	N
26	20240528	161207	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4385	40	2	0.92	180402985	41316	98.30	4345	4390	4315	5640	3045	4345	4366.42	1.21	0	8332	4375	4360	4330	4315	4285	4367	4322	284	1295	1000	3210	5	1	28358617	1244	0.00	0.00	12	0.15	0.00	0.00	4390	20240528	-0.11	3450	20231117	27.10	4390	-0.11	20240528	3540	23.87	20240131	4390	-0.11	20240528	3450	27.10	20231117	0.00	N	350520	1000	283 억		342310	N	N	0	N	00	N
27	20240528	151210	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4380	35	2	0.81	177996815	40767	97.00	4345	4390	4315	5640	3045	4345	4366.20	1.21	0	8284	4375	4360	4330	4315	4285	4367	4322	284	1295	1000	3210	5	1	28358617	1242	0.00	0.00	12	0.14	0.00	0.00	4390	20240528	-0.23	3450	20231117	26.96	4390	-0.23	20240528	3540	23.73	20240131	4390	-0.23	20240528	3450	26.96	20231117	0.00	N	350520	1000	283 억		342310	N	N	0	N	00	N
28	20240528	141213	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4380	35	2	0.81	162730385	37285	88.71	4345	4390	4315	5640	3045	4345	4364.50	1.21	0	8184	4375	4360	4330	4315	4285	4367	4322	284	1295	1000	3210	5	1	28358617	1242	0.00	0.00	12	0.13	0.00	0.00	4390	20240528	-0.23	3450	20231117	26.96	4390	-0.23	20240528	3540	23.73	20240131	4390	-0.23	20240528	3450	26.96	20231117	0.00	N	350520	1000	283 억		342310	N	N	0	N	00	N
29	20240528	131207	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4385	40	2	0.92	142914740	32764	77.95	4345	4390	4315	5640	3045	4345	4361.94	1.21	0	8122	4375	4360	4330	4315	4285	4367	4322	284	1295	1000	3210	5	1	28358617	1244	0.00	0.00	12	0.12	0.00	0.00	4390	20240528	-0.11	3450	20231117	27.10	4390	-0.11	20240528	3540	23.87	20240131	4390	-0.11	20240528	3450	27.10	20231117	0.00	N	350520	1000	283 억		342310	N	N	0	N	00	N
30	20240528	121208	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4390	45	2	1.04	116286635	26680	63.48	4345	4390	4315	5640	3045	4345	4358.57	1.21	0	7638	4375	4360	4330	4315	4285	4367	4322	284	1295	1000	3210	5	1	28358617	1245	0.00	0.00	12	0.09	0.00	0.00	4390	20240528	0.00	3450	20231117	27.25	4390	0.00	20240528	3540	24.01	20240131	4390	0.00	20240528	3450	27.25	20231117	0.00	N	350520	1000	283 억		342310	N	N	0	N	00	N
31	20240528	111153	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4350	5	2	0.12	68237695	15704	37.36	4345	4360	4315	5640	3045	4345	4345.24	1.21	0	4502	4375	4360	4330	4315	4285	4367	4322	284	1295	1000	3210	5	1	28358617	1234	0.00	0.00	12	0.06	0.00	0.00	4360	20240528	-0.23	3450	20231117	26.09	4360	-0.23	20240528	3540	22.88	20240131	4360	-0.23	20240528	3450	26.09	20231117	0.00	N	350520	1000	283 억		342310	N	N	0	N	00	N
32	20240528	101209	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4350	5	2	0.12	23616735	5443	12.95	4345	4350	4315	5640	3045	4345	4338.92	1.21	0	550	4375	4360	4330	4315	4285	4367	4322	284	1295	1000	3210	5	1	28358617	1234	0.00	0.00	12	0.02	0.00	0.00	4350	20240528	0.00	3450	20231117	26.09	4350	0.00	20240528	3540	22.88	20240131	4350	0.00	20240528	3450	26.09	20231117	0.00	N	350520	1000	283 억		342310	N	N	0	N	00	N
33	20240528	091211	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4320	-25	5	-0.58	6192615	1428	3.40	4345	4345	4320	5640	3045	4345	4336.57	1.21	0	108	4375	4360	4330	4315	4285	4367	4322	284	1295	1000	3210	5	1	28358617	1225	0.00	0.00	12	0.01	0.00	0.00	4345	20240527	-0.58	3450	20231117	25.22	4345	0.00	20240527	3540	22.03	20240131	4345	-0.58	20240527	3450	25.22	20231117	0.00	N	350520	1000	283 억		342310	N	N	0	N	00	N
34	20240527	161153	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4345	45	2	1.05	181425145	42020	146.29	4300	4345	4300	5590	3010	4300	4317.58	1.19	0	4083	4333	4316	4303	4286	4273	4310	4280	284	1290	1000	3180	5	1	28358617	1232	0.00	0.00	12	0.15	0.00	0.00	4345	20240527	0.00	3450	20231117	25.94	4345	0.00	20240527	3540	22.74	20240131	4345	0.00	20240527	3450	25.94	20231117	0.00	N	350520	1000	283 억		338227	N	N	0	N	00	N
35	20240527	151210	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4335	35	2	0.81	163523425	37899	131.95	4300	4335	4300	5590	3010	4300	4314.72	1.19	0	3263	4333	4316	4303	4286	4273	4310	4280	284	1290	1000	3180	5	1	28358617	1229	0.00	0.00	12	0.13	0.00	0.00	4335	20240527	0.00	3450	20231117	25.65	4335	0.00	20240527	3540	22.46	20240131	4335	0.00	20240527	3450	25.65	20231117	0.00	N	350520	1000	283 억		338227	N	N	0	N	00	N
36	20240527	141207	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4320	20	2	0.47	139886820	32438	112.93	4300	4330	4300	5590	3010	4300	4312.44	1.19	0	2579	4333	4316	4303	4286	4273	4310	4280	284	1290	1000	3180	5	1	28358617	1225	0.00	0.00	12	0.11	0.00	0.00	4330	20240523	-0.23	3450	20231117	25.22	4330	0.00	20240523	3540	22.03	20240131	4330	-0.23	20240523	3450	25.22	20231117	0.00	N	350520	1000	283 억		338227	N	N	0	N	00	N
37	20240527	131207	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4320	20	2	0.47	127755795	29630	103.16	4300	4330	4300	5590	3010	4300	4311.70	1.19	0	1610	4333	4316	4303	4286	4273	4310	4280	284	1290	1000	3180	5	1	28358617	1225	0.00	0.00	12	0.10	0.00	0.00	4330	20240523	-0.23	3450	20231117	25.22	4330	0.00	20240523	3540	22.03	20240131	4330	-0.23	20240523	3450	25.22	20231117	0.00	N	350520	1000	283 억		338227	N	N	0	N	00	N
38	20240527	121207	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4320	20	2	0.47	115834980	26868	93.54	4300	4330	4300	5590	3010	4300	4311.26	1.19	0	1341	4333	4316	4303	4286	4273	4310	4280	284	1290	1000	3180	5	1	28358617	1225	0.00	0.00	12	0.09	0.00	0.00	4330	20240523	-0.23	3450	20231117	25.22	4330	0.00	20240523	3540	22.03	20240131	4330	-0.23	20240523	3450	25.22	20231117	0.00	N	350520	1000	283 억		338227	N	N	0	N	00	N
39	20240527	111206	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4320	20	2	0.47	93271930	21641	75.34	4300	4330	4300	5590	3010	4300	4309.96	1.19	0	940	4333	4316	4303	4286	4273	4310	4280	284	1290	1000	3180	5	1	28358617	1225	0.00	0.00	12	0.08	0.00	0.00	4330	20240523	-0.23	3450	20231117	25.22	4330	0.00	20240523	3540	22.03	20240131	4330	-0.23	20240523	3450	25.22	20231117	0.00	N	350520	1000	283 억		338227	N	N	0	N	00	N
40	20240527	101204	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4300	0	3	0.00	41809785	9689	33.73	4300	4330	4300	5590	3010	4300	4315.18	1.19	0	-354	4333	4316	4303	4286	4273	4310	4280	284	1290	1000	3180	5	1	28358617	1219	0.00	0.00	12	0.03	0.00	0.00	4330	20240523	-0.69	3450	20231117	24.64	4330	0.00	20240523	3540	21.47	20240131	4330	-0.69	20240523	3450	24.64	20231117	0.00	N	350520	1000	283 억		338227	N	N	0	N	00	N
41	20240527	091206	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4325	25	2	0.58	14680995	3396	11.82	4300	4330	4300	5590	3010	4300	4323.03	1.19	0	-417	4333	4316	4303	4286	4273	4310	4280	284	1290	1000	3180	5	1	28358617	1227	0.00	0.00	12	0.01	0.00	0.00	4330	20240523	-0.12	3450	20231117	25.36	4330	0.00	20240523	3540	22.18	20240131	4330	-0.12	20240523	3450	25.36	20231117	0.00	N	350520	1000	283 억		338227	N	N	0	N	00	N
42	20240524	161058	57	100.00	KOSPI		리츠	N	N	N	N		N	4300	-20	5	-0.46	123494560	28723	53.58	4320	4320	4290	5610	3025	4320	4299.50	1.20	0	-3347	4363	4341	4308	4286	4253	4352	4297	284	1290	1000	3190	5	1	28358617	1219	0.00	0.00	12	0.10	0.00	0.00	4330	20240523	-0.69	3450	20231117	24.64	4330	-0.69	20240523	3540	21.47	20240131	4330	-0.69	20240523	3450	24.64	20231117	0.00	N	350520	1000	283 억		341573	N	N	0	N	00	N
43	20240524	151100	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	-15	5	-0.35	121999785	28376	52.94	4320	4320	4290	5610	3025	4320	4299.40	1.20	0	-3076	4363	4341	4308	4286	4253	4352	4297	284	1290	1000	3190	5	1	28358617	1221	0.00	0.00	12	0.10	0.00	0.00	4330	20240523	-0.58	3450	20231117	24.78	4330	-0.58	20240523	3540	21.61	20240131	4330	-0.58	20240523	3450	24.78	20231117	0.00	N	350520	1000	283 억		341573	N	N	0	N	00	N
44	20240524	141106	57	100.00	KOSPI		리츠	N	N	N	N		N	4300	-20	5	-0.46	106486770	24764	46.20	4320	4320	4290	5610	3025	4320	4300.06	1.20	0	-3038	4363	4341	4308	4286	4253	4352	4297	284	1290	1000	3190	5	1	28358617	1219	0.00	0.00	12	0.09	0.00	0.00	4330	20240523	-0.69	3450	20231117	24.64	4330	-0.69	20240523	3540	21.47	20240131	4330	-0.69	20240523	3450	24.64	20231117	0.00	N	350520	1000	283 억		341573	N	N	0	N	00	N
45	20240524	131101	57	100.00	KOSPI		리츠	N	N	N	N		N	4300	-20	5	-0.46	92674000	21549	40.20	4320	4320	4290	5610	3025	4320	4300.62	1.20	0	-2951	4363	4341	4308	4286	4253	4352	4297	284	1290	1000	3190	5	1	28358617	1219	0.00	0.00	12	0.08	0.00	0.00	4330	20240523	-0.69	3450	20231117	24.64	4330	-0.69	20240523	3540	21.47	20240131	4330	-0.69	20240523	3450	24.64	20231117	0.00	N	350520	1000	283 억		341573	N	N	0	N	00	N
46	20240524	121102	57	100.00	KOSPI		리츠	N	N	N	N		N	4290	-30	5	-0.69	70222300	16324	30.45	4320	4320	4290	5610	3025	4320	4301.78	1.20	0	-1321	4363	4341	4308	4286	4253	4352	4297	284	1290	1000	3190	5	1	28358617	1217	0.00	0.00	12	0.06	0.00	0.00	4330	20240523	-0.92	3450	20231117	24.35	4330	-0.92	20240523	3540	21.19	20240131	4330	-0.92	20240523	3450	24.35	20231117	0.00	N	350520	1000	283 억		341573	N	N	0	N	00	N
47	20240524	111101	57	100.00	KOSPI		리츠	N	N	N	N		N	4290	-30	5	-0.69	49630980	11531	21.51	4320	4320	4290	5610	3025	4320	4304.13	1.20	0	-1198	4363	4341	4308	4286	4253	4352	4297	284	1290	1000	3190	5	1	28358617	1217	0.00	0.00	12	0.04	0.00	0.00	4330	20240523	-0.92	3450	20231117	24.35	4330	-0.92	20240523	3540	21.19	20240131	4330	-0.92	20240523	3450	24.35	20231117	0.00	N	350520	1000	283 억		341573	N	N	0	N	00	N
48	20240524	101108	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	-15	5	-0.35	36305330	8432	15.73	4320	4320	4290	5610	3025	4320	4305.66	1.20	0	-1172	4363	4341	4308	4286	4253	4352	4297	284	1290	1000	3190	5	1	28358617	1221	0.00	0.00	12	0.03	0.00	0.00	4330	20240523	-0.58	3450	20231117	24.78	4330	-0.58	20240523	3540	21.61	20240131	4330	-0.58	20240523	3450	24.78	20231117	0.00	N	350520	1000	283 억		341573	N	N	0	N	00	N
49	20240524	091101	57	100.00	KOSPI		리츠	N	N	N	N		N	4290	-30	5	-0.69	16267405	3777	7.05	4320	4320	4290	5610	3025	4320	4306.96	1.20	0	-1708	4363	4341	4308	4286	4253	4352	4297	284	1290	1000	3190	5	1	28358617	1217	0.00	0.00	12	0.01	0.00	0.00	4330	20240523	-0.92	3450	20231117	24.35	4330	-0.92	20240523	3540	21.19	20240131	4330	-0.92	20240523	3450	24.35	20231117	0.00	N	350520	1000	283 억		341573	N	N	0	N	00	N
50	20240523	161059	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4320	0	3	0.00	230989145	53604	147.56	4315	4330	4275	5610	3025	4320	4309.18	1.21	0	-1170	4350	4335	4310	4295	4270	4342	4302	284	1290	1000	3190	5	1	28358617	1225	0.00	0.00	12	0.19	0.00	0.00	4330	20240523	-0.23	3450	20231117	25.22	4330	-0.23	20240523	3540	22.03	20240131	4330	-0.23	20240523	3450	25.22	20231117	0.00	N	350520	1000	283 억		342658	N	N	0	N	00	N
51	20240523	151101	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4330	10	2	0.23	227984800	52909	145.65	4315	4330	4275	5610	3025	4320	4309.00	1.21	0	-1041	4350	4335	4310	4295	4270	4342	4302	284	1290	1000	3190	5	1	28358617	1228	0.00	0.00	12	0.19	0.00	0.00	4330	20240523	0.00	3450	20231117	25.51	4330	0.00	20240523	3540	22.32	20240131	4330	0.00	20240523	3450	25.51	20231117	0.00	N	350520	1000	283 억		342658	N	N	0	N	00	N
52	20240523	141105	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4320	0	3	0.00	213941230	49662	136.71	4315	4330	4275	5610	3025	4320	4307.95	1.21	0	-994	4350	4335	4310	4295	4270	4342	4302	284	1290	1000	3190	5	1	28358617	1225	0.00	0.00	12	0.18	0.00	0.00	4330	20240523	-0.23	3450	20231117	25.22	4330	-0.23	20240523	3540	22.03	20240131	4330	-0.23	20240523	3450	25.22	20231117	0.00	N	350520	1000	283 억		342658	N	N	0	N	00	N
53	20240523	131104	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4315	-5	5	-0.12	108512055	25172	69.29	4315	4330	4275	5610	3025	4320	4310.82	1.21	0	-376	4350	4335	4310	4295	4270	4342	4302	284	1290	1000	3190	5	1	28358617	1224	0.00	0.00	12	0.09	0.00	0.00	4330	20240523	-0.35	3450	20231117	25.07	4330	-0.35	20240523	3540	21.89	20240131	4330	-0.35	20240523	3450	25.07	20231117	0.00	N	350520	1000	283 억		342658	N	N	0	N	00	N
54	20240523	121058	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4315	-5	5	-0.12	97368650	22588	62.18	4315	4330	4275	5610	3025	4320	4310.64	1.21	0	-35	4350	4335	4310	4295	4270	4342	4302	284	1290	1000	3190	5	1	28358617	1224	0.00	0.00	12	0.08	0.00	0.00	4330	20240523	-0.35	3450	20231117	25.07	4330	-0.35	20240523	3540	21.89	20240131	4330	-0.35	20240523	3450	25.07	20231117	0.00	N	350520	1000	283 억		342658	N	N	0	N	00	N
55	20240523	111057	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4320	0	3	0.00	88986785	20646	56.83	4315	4330	4275	5610	3025	4320	4310.12	1.21	0	8	4350	4335	4310	4295	4270	4342	4302	284	1290	1000	3190	5	1	28358617	1225	0.00	0.00	12	0.07	0.00	0.00	4330	20240523	-0.23	3450	20231117	25.22	4330	-0.23	20240523	3540	22.03	20240131	4330	-0.23	20240523	3450	25.22	20231117	0.00	N	350520	1000	283 억		342658	N	N	0	N	00	N
56	20240523	101100	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	-15	5	-0.35	43090685	10018	27.58	4315	4320	4275	5610	3025	4320	4301.33	1.21	0	684	4350	4335	4310	4295	4270	4342	4302	284	1290	1000	3190	5	1	28358617	1221	0.00	0.00	12	0.04	0.00	0.00	4325	20240522	-0.46	3450	20231117	24.78	4325	-0.46	20240522	3540	21.61	20240131	4325	-0.46	20240522	3450	24.78	20231117	0.00	N	350520	1000	283 억		342658	N	N	0	N	00	N
57	20240523	091104	57	100.00	KOSPI		리츠	N	N	N	N		N	4315	-5	5	-0.12	3872850	900	2.48	4315	4315	4300	5610	3025	4320	4303.17	1.21	0	-83	4350	4335	4310	4295	4270	4342	4302	284	1290	1000	3190	5	1	28358617	1224	0.00	0.00	12	0.00	0.00	0.00	4325	20240522	-0.23	3450	20231117	25.07	4325	-0.23	20240522	3540	21.89	20240131	4325	-0.23	20240522	3450	25.07	20231117	0.00	N	350520	1000	283 억		342658	N	N	0	N	00	N
58	20240522	161049	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4320	10	2	0.23	156782515	36327	78.98	4315	4325	4285	5600	3020	4310	4315.87	1.21	0	227	4343	4326	4303	4286	4263	4335	4295	284	1290	1000	3180	5	1	28358617	1225	0.00	0.00	12	0.13	0.00	0.00	4325	20240522	-0.12	3450	20231117	25.22	4325	-0.12	20240522	3540	22.03	20240131	4325	-0.12	20240522	3450	25.22	20231117	0.00	N	350520	1000	283 억		342431	N	N	0	N	00	N
59	20240522	151058	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4315	5	2	0.12	153366720	35536	77.26	4315	4325	4285	5600	3020	4310	4315.81	1.21	0	327	4343	4326	4303	4286	4263	4335	4295	284	1290	1000	3180	5	1	28358617	1224	0.00	0.00	12	0.13	0.00	0.00	4325	20240522	-0.23	3450	20231117	25.07	4325	-0.23	20240522	3540	21.89	20240131	4325	-0.23	20240522	3450	25.07	20231117	0.00	N	350520	1000	283 억		342431	N	N	0	N	00	N
60	20240522	141057	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4320	10	2	0.23	139708865	32374	70.39	4315	4325	4285	5600	3020	4310	4315.47	1.21	0	355	4343	4326	4303	4286	4263	4335	4295	284	1290	1000	3180	5	1	28358617	1225	0.00	0.00	12	0.11	0.00	0.00	4325	20240522	-0.12	3450	20231117	25.22	4325	-0.12	20240522	3540	22.03	20240131	4325	-0.12	20240522	3450	25.22	20231117	0.00	N	350520	1000	283 억		342431	N	N	0	N	00	N
61	20240522	131053	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4320	10	2	0.23	128312955	29736	64.65	4315	4325	4285	5600	3020	4310	4315.07	1.21	0	355	4343	4326	4303	4286	4263	4335	4295	284	1290	1000	3180	5	1	28358617	1225	0.00	0.00	12	0.10	0.00	0.00	4325	20240522	-0.12	3450	20231117	25.22	4325	-0.12	20240522	3540	22.03	20240131	4325	-0.12	20240522	3450	25.22	20231117	0.00	N	350520	1000	283 억		342431	N	N	0	N	00	N
62	20240522	121203	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4320	10	2	0.23	107356680	24885	54.10	4315	4325	4285	5600	3020	4310	4314.11	1.21	0	331	4343	4326	4303	4286	4263	4335	4295	284	1290	1000	3180	5	1	28358617	1225	0.00	0.00	12	0.09	0.00	0.00	4325	20240522	-0.12	3450	20231117	25.22	4325	-0.12	20240522	3540	22.03	20240131	4325	-0.12	20240522	3450	25.22	20231117	0.00	N	350520	1000	283 억		342431	N	N	0	N	00	N
63	20240522	111103	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4315	5	2	0.12	55175250	12796	27.82	4315	4320	4285	5600	3020	4310	4311.91	1.21	0	-55	4343	4326	4303	4286	4263	4335	4295	284	1290	1000	3180	5	1	28358617	1224	0.00	0.00	12	0.05	0.00	0.00	4320	20240521	-0.12	3450	20231117	25.07	4320	0.00	20240521	3540	21.89	20240131	4320	-0.12	20240521	3450	25.07	20231117	0.00	N	350520	1000	283 억		342431	N	N	0	N	00	N
64	20240522	101056	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4315	5	2	0.12	22496735	5222	11.35	4315	4320	4285	5600	3020	4310	4308.07	1.21	0	-56	4343	4326	4303	4286	4263	4335	4295	284	1290	1000	3180	5	1	28358617	1224	0.00	0.00	12	0.02	0.00	0.00	4320	20240521	-0.12	3450	20231117	25.07	4320	0.00	20240521	3540	21.89	20240131	4320	-0.12	20240521	3450	25.07	20231117	0.00	N	350520	1000	283 억		342431	N	N	0	N	00	N
65	20240522	091058	57	100.00	KOSPI		리츠	N	N	N	N		N	4315	5	2	0.12	8630	2	0.00	4315	4315	4315	5600	3020	4310	4315.00	1.21	0	0	4343	4326	4303	4286	4263	4335	4295	284	1290	1000	3180	5	1	28358617	1224	0.00	0.00	12	0.00	0.00	0.00	4320	20240521	-0.12	3450	20231117	25.07	4320	-0.12	20240521	3540	21.89	20240131	4320	-0.12	20240521	3450	25.07	20231117	0.00	N	350520	1000	283 억		342431	N	N	0	N	00	N
66	20240521	161041	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4310	5	2	0.12	197676185	45995	134.39	4300	4320	4280	5590	3015	4305	4297.78	1.20	0	1223	4338	4321	4298	4281	4258	4310	4270	284	1285	1000	3180	5	1	28358617	1222	0.00	0.00	12	0.16	0.00	0.00	4320	20240521	-0.23	3450	20231117	24.93	4320	-0.23	20240521	3540	21.75	20240131	4320	-0.23	20240521	3450	24.93	20231117	0.00	N	350520	1000	283 억		341208	N	N	0	N	00	N
67	20240521	151052	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4310	5	2	0.12	192630655	44825	130.97	4300	4320	4280	5590	3015	4305	4297.39	1.20	0	510	4338	4321	4298	4281	4258	4310	4270	284	1285	1000	3180	5	1	28358617	1222	0.00	0.00	12	0.16	0.00	0.00	4320	20240521	-0.23	3450	20231117	24.93	4320	-0.23	20240521	3540	21.75	20240131	4320	-0.23	20240521	3450	24.93	20231117	0.00	N	350520	1000	283 억		341208	N	N	0	N	00	N
68	20240521	141053	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4315	10	2	0.23	137963800	32149	93.93	4300	4315	4280	5590	3015	4305	4291.39	1.20	0	397	4338	4321	4298	4281	4258	4310	4270	284	1285	1000	3180	5	1	28358617	1224	0.00	0.00	12	0.11	0.00	0.00	4315	20240513	0.00	3450	20231117	25.07	4315	0.00	20240513	3540	21.89	20240131	4315	0.00	20240513	3450	25.07	20231117	0.00	N	350520	1000	283 억		341208	N	N	0	N	00	N
69	20240521	131051	57	100.00	KOSPI		리츠	N	N	N	N		N	4310	5	2	0.12	119687460	27905	81.53	4300	4310	4280	5590	3015	4305	4289.10	1.20	0	397	4338	4321	4298	4281	4258	4310	4270	284	1285	1000	3180	5	1	28358617	1222	0.00	0.00	12	0.10	0.00	0.00	4315	20240513	-0.12	3450	20231117	24.93	4315	-0.12	20240513	3540	21.75	20240131	4315	-0.12	20240513	3450	24.93	20231117	0.00	N	350520	1000	283 억		341208	N	N	0	N	00	N
70	20240521	121049	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	0	3	0.00	109041760	25435	74.32	4300	4305	4280	5590	3015	4305	4287.08	1.20	0	395	4338	4321	4298	4281	4258	4310	4270	284	1285	1000	3180	5	1	28358617	1221	0.00	0.00	12	0.09	0.00	0.00	4315	20240513	-0.23	3450	20231117	24.78	4315	-0.23	20240513	3540	21.61	20240131	4315	-0.23	20240513	3450	24.78	20231117	0.00	N	350520	1000	283 억		341208	N	N	0	N	00	N
71	20240521	111048	57	100.00	KOSPI		리츠	N	N	N	N		N	4295	-10	5	-0.23	88378545	20624	60.26	4300	4305	4280	5590	3015	4305	4285.23	1.20	0	395	4338	4321	4298	4281	4258	4310	4270	284	1285	1000	3180	5	1	28358617	1218	0.00	0.00	12	0.07	0.00	0.00	4315	20240513	-0.46	3450	20231117	24.49	4315	-0.46	20240513	3540	21.33	20240131	4315	-0.46	20240513	3450	24.49	20231117	0.00	N	350520	1000	283 억		341208	N	N	0	N	00	N
72	20240521	101049	57	100.00	KOSPI		리츠	N	N	N	N		N	4295	-10	5	-0.23	31171645	7267	21.23	4300	4305	4280	5590	3015	4305	4289.48	1.20	0	-15	4338	4321	4298	4281	4258	4310	4270	284	1285	1000	3180	5	1	28358617	1218	0.00	0.00	12	0.03	0.00	0.00	4315	20240513	-0.46	3450	20231117	24.49	4315	-0.46	20240513	3540	21.33	20240131	4315	-0.46	20240513	3450	24.49	20231117	0.00	N	350520	1000	283 억		341208	N	N	0	N	00	N
73	20240521	091045	57	100.00	KOSPI		리츠	N	N	N	N		N	4300	-5	5	-0.12	21884310	5106	14.92	4300	4300	4280	5590	3015	4305	4286.00	1.20	0	501	4338	4321	4298	4281	4258	4310	4270	284	1285	1000	3180	5	1	28358617	1219	0.00	0.00	12	0.02	0.00	0.00	4315	20240513	-0.35	3450	20231117	24.64	4315	-0.35	20240513	3540	21.47	20240131	4315	-0.35	20240513	3450	24.64	20231117	0.00	N	350520	1000	283 억		341208	N	N	0	N	00	N
74	20240517	161052	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4290	-15	5	-0.35	169819555	39672	84.29	4305	4315	4265	5590	3015	4305	4280.59	1.19	0	552	4355	4330	4290	4265	4225	4342	4277	284	1285	1000	3180	5	1	28358617	1217	0.00	0.00	12	0.14	0.00	0.00	4315	20240513	-0.58	3450	20231117	24.35	4315	0.00	20240513	3540	21.19	20240131	4315	-0.58	20240513	3450	24.35	20231117	0.00	N	350520	1000	283 억		336965	N	N	0	N	00	N
75	20240517	151056	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4265	-40	5	-0.93	169150645	39516	83.96	4305	4315	4265	5590	3015	4305	4280.56	1.19	0	527	4355	4330	4290	4265	4225	4342	4277	284	1285	1000	3180	5	1	28358617	1209	0.00	0.00	12	0.14	0.00	0.00	4315	20240513	-1.16	3450	20231117	23.62	4315	0.00	20240513	3540	20.48	20240131	4315	-1.16	20240513	3450	23.62	20231117	0.00	N	350520	1000	283 억		336965	N	N	0	N	00	N
76	20240517	141045	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4280	-25	5	-0.58	97118175	22637	48.10	4305	4315	4275	5590	3015	4305	4290.24	1.19	0	-1284	4355	4330	4290	4265	4225	4342	4277	284	1285	1000	3180	5	1	28358617	1214	0.00	0.00	12	0.08	0.00	0.00	4315	20240513	-0.81	3450	20231117	24.06	4315	0.00	20240513	3540	20.90	20240131	4315	-0.81	20240513	3450	24.06	20231117	0.00	N	350520	1000	283 억		336965	N	N	0	N	00	N
77	20240517	131038	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4290	-15	5	-0.35	62013595	14434	30.67	4305	4315	4285	5590	3015	4305	4296.36	1.19	0	-1304	4355	4330	4290	4265	4225	4342	4277	284	1285	1000	3180	5	1	28358617	1217	0.00	0.00	12	0.05	0.00	0.00	4315	20240513	-0.58	3450	20231117	24.35	4315	0.00	20240513	3540	21.19	20240131	4315	-0.58	20240513	3450	24.35	20231117	0.00	N	350520	1000	283 억		336965	N	N	0	N	00	N
78	20240517	121038	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4285	-20	5	-0.46	46851235	10900	23.16	4305	4315	4285	5590	3015	4305	4298.28	1.19	0	-1385	4355	4330	4290	4265	4225	4342	4277	284	1285	1000	3180	5	1	28358617	1215	0.00	0.00	12	0.04	0.00	0.00	4315	20240513	-0.70	3450	20231117	24.20	4315	0.00	20240513	3540	21.05	20240131	4315	-0.70	20240513	3450	24.20	20231117	0.00	N	350520	1000	283 억		336965	N	N	0	N	00	N
79	20240517	111038	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4295	-10	5	-0.23	39621235	9215	19.58	4305	4315	4285	5590	3015	4305	4299.65	1.19	0	-998	4355	4330	4290	4265	4225	4342	4277	284	1285	1000	3180	5	1	28358617	1218	0.00	0.00	12	0.03	0.00	0.00	4315	20240513	-0.46	3450	20231117	24.49	4315	0.00	20240513	3540	21.33	20240131	4315	-0.46	20240513	3450	24.49	20231117	0.00	N	350520	1000	283 억		336965	N	N	0	N	00	N
80	20240517	101032	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4300	-5	5	-0.12	27594095	6413	13.63	4305	4315	4295	5590	3015	4305	4302.84	1.19	0	-520	4355	4330	4290	4265	4225	4342	4277	284	1285	1000	3180	5	1	28358617	1219	0.00	0.00	12	0.02	0.00	0.00	4315	20240513	-0.35	3450	20231117	24.64	4315	0.00	20240513	3540	21.47	20240131	4315	-0.35	20240513	3450	24.64	20231117	0.00	N	350520	1000	283 억		336965	N	N	0	N	00	N
81	20240517	091040	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4310	5	2	0.12	2599425	603	1.28	4305	4315	4305	5590	3015	4305	4310.82	1.19	0	-458	4355	4330	4290	4265	4225	4342	4277	284	1285	1000	3180	5	1	28358617	1222	0.00	0.00	12	0.00	0.00	0.00	4315	20240513	-0.12	3450	20231117	24.93	4315	0.00	20240513	3540	21.75	20240131	4315	-0.12	20240513	3450	24.93	20231117	0.00	N	350520	1000	283 억		336965	N	N	0	N	00	N
82	20240516	161030	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4305	65	2	1.53	202197270	47064	70.60	4250	4315	4250	5510	2970	4240	4296.22	1.18	0	3355	4320	4280	4260	4220	4200	4270	4210	284	1270	1000	3130	5	1	28358617	1221	0.00	0.00	12	0.17	0.00	0.00	4315	20240513	-0.23	3450	20231117	24.78	4315	0.00	20240513	3540	21.61	20240131	4315	-0.23	20240513	3450	24.78	20231117	0.00	N	350520	1000	283 억		333610	N	N	0	N	00	N
83	20240516	151027	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4295	55	2	1.30	183352640	42686	64.03	4250	4315	4250	5510	2970	4240	4295.38	1.18	0	3627	4320	4280	4260	4220	4200	4270	4210	284	1270	1000	3130	5	1	28358617	1218	0.00	0.00	12	0.15	0.00	0.00	4315	20240513	-0.46	3450	20231117	24.49	4315	0.00	20240513	3540	21.33	20240131	4315	-0.46	20240513	3450	24.49	20231117	0.00	N	350520	1000	283 억		333610	N	N	0	N	00	N
84	20240516	141035	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4305	65	2	1.53	162497145	37836	56.75	4250	4315	4250	5510	2970	4240	4294.78	1.18	0	2067	4320	4280	4260	4220	4200	4270	4210	284	1270	1000	3130	5	1	28358617	1221	0.00	0.00	12	0.13	0.00	0.00	4315	20240513	-0.23	3450	20231117	24.78	4315	0.00	20240513	3540	21.61	20240131	4315	-0.23	20240513	3450	24.78	20231117	0.00	N	350520	1000	283 억		333610	N	N	0	N	00	N
85	20240516	131029	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4310	70	2	1.65	140088460	32634	48.95	4250	4315	4250	5510	2970	4240	4292.71	1.18	0	1524	4320	4280	4260	4220	4200	4270	4210	284	1270	1000	3130	5	1	28358617	1222	0.00	0.00	12	0.12	0.00	0.00	4315	20240513	-0.12	3450	20231117	24.93	4315	0.00	20240513	3540	21.75	20240131	4315	-0.12	20240513	3450	24.93	20231117	0.00	N	350520	1000	283 억		333610	N	N	0	N	00	N
86	20240516	121026	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4310	70	2	1.65	118281085	27574	41.36	4250	4315	4250	5510	2970	4240	4289.59	1.18	0	555	4320	4280	4260	4220	4200	4270	4210	284	1270	1000	3130	5	1	28358617	1222	0.00	0.00	12	0.10	0.00	0.00	4315	20240513	-0.12	3450	20231117	24.93	4315	0.00	20240513	3540	21.75	20240131	4315	-0.12	20240513	3450	24.93	20231117	0.00	N	350520	1000	283 억		333610	N	N	0	N	00	N
87	20240516	111026	57	100.00	KOSPI		리츠	N	N	N	N		N	4290	50	2	1.18	92943420	21686	32.53	4250	4305	4250	5510	2970	4240	4285.87	1.18	0	555	4320	4280	4260	4220	4200	4270	4210	284	1270	1000	3130	5	1	28358617	1217	0.00	0.00	12	0.08	0.00	0.00	4315	20240513	-0.58	3450	20231117	24.35	4315	-0.58	20240513	3540	21.19	20240131	4315	-0.58	20240513	3450	24.35	20231117	0.00	N	350520	1000	283 억		333610	N	N	0	N	00	N
88	20240516	101029	57	100.00	KOSPI		리츠	N	N	N	N		N	4285	45	2	1.06	64597165	15069	22.60	4250	4305	4250	5510	2970	4240	4286.76	1.18	0	208	4320	4280	4260	4220	4200	4270	4210	284	1270	1000	3130	5	1	28358617	1215	0.00	0.00	12	0.05	0.00	0.00	4315	20240513	-0.70	3450	20231117	24.20	4315	-0.70	20240513	3540	21.05	20240131	4315	-0.70	20240513	3450	24.20	20231117	0.00	N	350520	1000	283 억		333610	N	N	0	N	00	N
89	20240516	091029	57	100.00	KOSPI		리츠	N	N	N	N		N	4275	35	2	0.83	28481835	6654	9.98	4250	4290	4250	5510	2970	4240	4280.41	1.18	0	219	4320	4280	4260	4220	4200	4270	4210	284	1270	1000	3130	5	1	28358617	1212	0.00	0.00	12	0.02	0.00	0.00	4315	20240513	-0.93	3450	20231117	23.91	4315	-0.93	20240513	3540	20.76	20240131	4315	-0.93	20240513	3450	23.91	20231117	0.00	N	350520	1000	283 억		333610	N	N	0	N	00	N
90	20240514	161041	57	100.00	KOSPI		리츠	N	N	N	N		N	4240	-45	5	-1.05	284629680	66667	57.51	4255	4300	4240	5570	3000	4285	4269.42	1.16	0	5605	4375	4330	4270	4225	4165	4352	4247	284	1285	1000	3170	5	1	28358617	1202	0.00	0.00	12	0.24	0.00	0.00	4315	20240513	-1.74	3450	20231117	22.90	4315	-1.74	20240513	3540	19.77	20240131	4315	-1.74	20240513	3450	22.90	20231117	0.00	N	350520	1000	283 억		328005	N	N	0	N	00	N
91	20240514	151043	57	100.00	KOSPI		리츠	N	N	N	N		N	4255	-30	5	-0.70	257146710	60195	51.93	4255	4300	4255	5570	3000	4285	4271.89	1.16	0	5833	4375	4330	4270	4225	4165	4352	4247	284	1285	1000	3170	5	1	28358617	1207	0.00	0.00	12	0.21	0.00	0.00	4315	20240513	-1.39	3450	20231117	23.33	4315	-1.39	20240513	3540	20.20	20240131	4315	-1.39	20240513	3450	23.33	20231117	0.00	N	350520	1000	283 억		328005	N	N	0	N	00	N
92	20240514	141043	57	100.00	KOSPI		리츠	N	N	N	N		N	4290	5	2	0.12	213161945	49917	43.06	4255	4290	4255	5570	3000	4285	4270.33	1.16	0	4644	4375	4330	4270	4225	4165	4352	4247	284	1285	1000	3170	5	1	28358617	1217	0.00	0.00	12	0.18	0.00	0.00	4315	20240513	-0.58	3450	20231117	24.35	4315	-0.58	20240513	3540	21.19	20240131	4315	-0.58	20240513	3450	24.35	20231117	0.00	N	350520	1000	283 억		328005	N	N	0	N	00	N
93	20240514	131044	57	100.00	KOSPI		리츠	N	N	N	N		N	4285	0	3	0.00	181810195	42598	36.75	4255	4285	4255	5570	3000	4285	4268.05	1.16	0	4568	4375	4330	4270	4225	4165	4352	4247	284	1285	1000	3170	5	1	28358617	1215	0.00	0.00	12	0.15	0.00	0.00	4315	20240513	-0.70	3450	20231117	24.20	4315	-0.70	20240513	3540	21.05	20240131	4315	-0.70	20240513	3450	24.20	20231117	0.00	N	350520	1000	283 억		328005	N	N	0	N	00	N
94	20240514	121039	57	100.00	KOSPI		리츠	N	N	N	N		N	4285	0	3	0.00	164849155	38638	33.33	4255	4285	4255	5570	3000	4285	4266.50	1.16	0	4040	4375	4330	4270	4225	4165	4352	4247	284	1285	1000	3170	5	1	28358617	1215	0.00	0.00	12	0.14	0.00	0.00	4315	20240513	-0.70	3450	20231117	24.20	4315	-0.70	20240513	3540	21.05	20240131	4315	-0.70	20240513	3450	24.20	20231117	0.00	N	350520	1000	283 억		328005	N	N	0	N	00	N
95	20240514	111042	57	100.00	KOSPI		리츠	N	N	N	N		N	4255	-30	5	-0.70	153085650	35890	30.96	4255	4285	4255	5570	3000	4285	4265.41	1.16	0	3923	4375	4330	4270	4225	4165	4352	4247	284	1285	1000	3170	5	1	28358617	1207	0.00	0.00	12	0.13	0.00	0.00	4315	20240513	-1.39	3450	20231117	23.33	4315	-1.39	20240513	3540	20.20	20240131	4315	-1.39	20240513	3450	23.33	20231117	0.00	N	350520	1000	283 억		328005	N	N	0	N	00	N
96	20240514	101038	57	100.00	KOSPI		리츠	N	N	N	N		N	4270	-15	5	-0.35	38649905	9057	7.81	4255	4285	4255	5570	3000	4285	4267.41	1.16	0	1219	4375	4330	4270	4225	4165	4352	4247	284	1285	1000	3170	5	1	28358617	1211	0.00	0.00	12	0.03	0.00	0.00	4315	20240513	-1.04	3450	20231117	23.77	4315	-1.04	20240513	3540	20.62	20240131	4315	-1.04	20240513	3450	23.77	20231117	0.00	N	350520	1000	283 억		328005	N	N	0	N	00	N
97	20240514	091040	57	100.00	KOSPI		리츠	N	N	N	N		N	4260	-25	5	-0.58	11920665	2801	2.42	4255	4265	4255	5570	3000	4285	4255.86	1.16	0	-107	4375	4330	4270	4225	4165	4352	4247	284	1285	1000	3170	5	1	28358617	1208	0.00	0.00	12	0.01	0.00	0.00	4315	20240513	-1.27	3450	20231117	23.48	4315	-1.27	20240513	3540	20.34	20240131	4315	-1.27	20240513	3450	23.48	20231117	0.00	N	350520	1000	283 억		328005	N	N	0	N	00	N
98	20240513	161038	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4285	75	2	1.78	493422520	115918	224.44	4245	4315	4210	5470	2950	4210	4256.59	1.15	0	-5937	4263	4236	4208	4181	4153	4222	4167	284	1260	1000	3110	5	1	28358617	1215	0.00	0.00	12	0.41	0.00	0.00	4315	20240513	-0.70	3450	20231117	24.20	4315	-0.70	20240513	3540	21.05	20240131	4315	-0.70	20240513	3450	24.20	20231117	0.00	N	350520	1000	283 억		324996	N	N	0	N	00	N
99	20240513	151040	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4295	85	2	2.02	487913070	114633	221.95	4245	4315	4210	5470	2950	4210	4256.31	1.15	0	-5969	4263	4236	4208	4181	4153	4222	4167	284	1260	1000	3110	5	1	28358617	1218	0.00	0.00	12	0.40	0.00	0.00	4315	20240513	-0.46	3450	20231117	24.49	4315	-0.46	20240513	3540	21.33	20240131	4315	-0.46	20240513	3450	24.49	20231117	0.00	N	350520	1000	283 억		324996	N	N	0	N	00	N
100	20240513	141041	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4290	80	2	1.90	464877335	109269	211.56	4245	4315	4210	5470	2950	4210	4254.43	1.15	0	-5710	4263	4236	4208	4181	4153	4222	4167	284	1260	1000	3110	5	1	28358617	1217	0.00	0.00	12	0.39	0.00	0.00	4315	20240513	-0.58	3450	20231117	24.35	4315	-0.58	20240513	3540	21.19	20240131	4315	-0.58	20240513	3450	24.35	20231117	0.00	N	350520	1000	283 억		324996	N	N	0	N	00	N
101	20240513	131035	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4300	90	2	2.14	409944725	96505	186.85	4245	4305	4210	5470	2950	4210	4247.91	1.15	0	-4382	4263	4236	4208	4181	4153	4222	4167	284	1260	1000	3110	5	1	28358617	1219	0.00	0.00	12	0.34	0.00	0.00	4305	20240513	-0.12	3450	20231117	24.64	4305	-0.12	20240513	3540	21.47	20240131	4305	-0.12	20240513	3450	24.64	20231117	0.00	N	350520	1000	283 억		324996	N	N	0	N	00	N
102	20240513	121038	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4240	30	2	0.71	195143245	46150	89.35	4245	4245	4210	5470	2950	4210	4228.46	1.15	0	-5476	4263	4236	4208	4181	4153	4222	4167	284	1260	1000	3110	5	1	28358617	1202	0.00	0.00	12	0.16	0.00	0.00	4245	20240513	-0.12	3450	20231117	22.90	4245	-0.12	20240513	3540	19.77	20240131	4245	-0.12	20240513	3450	22.90	20231117	0.00	N	350520	1000	283 억		324996	N	N	0	N	00	N
103	20240513	111038	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4240	30	2	0.71	171177100	40497	78.41	4245	4245	4210	5470	2950	4210	4226.91	1.15	0	-5317	4263	4236	4208	4181	4153	4222	4167	284	1260	1000	3110	5	1	28358617	1202	0.00	0.00	12	0.14	0.00	0.00	4245	20240513	-0.12	3450	20231117	22.90	4245	-0.12	20240513	3540	19.77	20240131	4245	-0.12	20240513	3450	22.90	20231117	0.00	N	350520	1000	283 억		324996	N	N	0	N	00	N
104	20240513	101036	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4245	35	2	0.83	159735625	37799	73.19	4245	4245	4210	5470	2950	4210	4225.92	1.15	0	-5606	4263	4236	4208	4181	4153	4222	4167	284	1260	1000	3110	5	1	28358617	1204	0.00	0.00	12	0.13	0.00	0.00	4245	20240513	0.00	3450	20231117	23.04	4245	0.00	20240513	3540	19.92	20240131	4245	0.00	20240513	3450	23.04	20231117	0.00	N	350520	1000	283 억		324996	N	N	0	N	00	N
105	20240513	091040	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4240	30	2	0.71	37253955	8791	17.02	4245	4245	4230	5470	2950	4210	4237.74	1.15	0	-6381	4263	4236	4208	4181	4153	4222	4167	284	1260	1000	3110	5	1	28358617	1202	0.00	0.00	12	0.03	0.00	0.00	4245	20240513	-0.12	3450	20231117	22.90	4245	-0.12	20240513	3540	19.77	20240131	4245	-0.12	20240513	3450	22.90	20231117	0.00	N	350520	1000	283 억		324996	N	N	0	N	00	N
106	20240510	161008	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4210	25	2	0.60	216827420	51643	77.74	4235	4235	4180	5440	2930	4185	4198.58	1.15	0	-11602	4265	4225	4185	4145	4105	4245	4165	284	1255	1000	3090	5	1	28358617	1194	0.00	0.00	12	0.18	0.00	0.00	4235	20240510	-0.59	3450	20231117	22.03	4235	-0.59	20240510	3540	18.93	20240131	4235	-0.59	20240510	3450	22.03	20231117	0.00	N	350520	1000	283 억		326124	N	N	0	N	00	N
107	20240510	151015	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4190	5	2	0.12	210166330	50057	75.36	4235	4235	4180	5440	2930	4185	4198.54	1.15	0	-10790	4265	4225	4185	4145	4105	4245	4165	284	1255	1000	3090	5	1	28358617	1188	0.00	0.00	12	0.18	0.00	0.00	4235	20240510	-1.06	3450	20231117	21.45	4235	-1.06	20240510	3540	18.36	20240131	4235	-1.06	20240510	3450	21.45	20231117	0.00	N	350520	1000	283 억		326124	N	N	0	N	00	N
108	20240510	141019	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4205	20	2	0.48	156384960	37220	56.03	4235	4235	4190	5440	2930	4185	4201.64	1.15	0	-9913	4265	4225	4185	4145	4105	4245	4165	284	1255	1000	3090	5	1	28358617	1192	0.00	0.00	12	0.13	0.00	0.00	4235	20240510	-0.71	3450	20231117	21.88	4235	-0.71	20240510	3540	18.79	20240131	4235	-0.71	20240510	3450	21.88	20231117	0.00	N	350520	1000	283 억		326124	N	N	0	N	00	N
109	20240510	131009	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4200	15	2	0.36	114816985	27318	41.12	4235	4235	4190	5440	2930	4185	4202.98	1.15	0	-7378	4265	4225	4185	4145	4105	4245	4165	284	1255	1000	3090	5	1	28358617	1191	0.00	0.00	12	0.10	0.00	0.00	4235	20240510	-0.83	3450	20231117	21.74	4235	-0.83	20240510	3540	18.64	20240131	4235	-0.83	20240510	3450	21.74	20231117	0.00	N	350520	1000	283 억		326124	N	N	0	N	00	N
110	20240510	121005	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4195	10	2	0.24	80154710	19052	28.68	4235	4235	4190	5440	2930	4185	4207.15	1.15	0	-1697	4265	4225	4185	4145	4105	4245	4165	284	1255	1000	3090	5	1	28358617	1190	0.00	0.00	12	0.07	0.00	0.00	4235	20240510	-0.94	3450	20231117	21.59	4235	-0.94	20240510	3540	18.50	20240131	4235	-0.94	20240510	3450	21.59	20231117	0.00	N	350520	1000	283 억		326124	N	N	0	N	00	N
111	20240510	111010	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4200	15	2	0.36	70340155	16713	25.16	4235	4235	4190	5440	2930	4185	4208.71	1.15	0	-388	4265	4225	4185	4145	4105	4245	4165	284	1255	1000	3090	5	1	28358617	1191	0.00	0.00	12	0.06	0.00	0.00	4235	20240510	-0.83	3450	20231117	21.74	4235	-0.83	20240510	3540	18.64	20240131	4235	-0.83	20240510	3450	21.74	20231117	0.00	N	350520	1000	283 억		326124	N	N	0	N	00	N
112	20240510	101008	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4205	20	2	0.48	62565960	14862	22.37	4235	4235	4190	5440	2930	4185	4209.79	1.15	0	461	4265	4225	4185	4145	4105	4245	4165	284	1255	1000	3090	5	1	28358617	1192	0.00	0.00	12	0.05	0.00	0.00	4235	20240510	-0.71	3450	20231117	21.88	4235	-0.71	20240510	3540	18.79	20240131	4235	-0.71	20240510	3450	21.88	20231117	0.00	N	350520	1000	283 억		326124	N	N	0	N	00	N
113	20240510	091011	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4205	20	2	0.48	5749370	1359	2.05	4235	4235	4200	5440	2930	4185	4230.59	1.15	0	-251	4265	4225	4185	4145	4105	4245	4165	284	1255	1000	3090	5	1	28358617	1192	0.00	0.00	12	0.00	0.00	0.00	4235	20240510	-0.71	3450	20231117	21.88	4235	-0.71	20240510	3540	18.79	20240131	4235	-0.71	20240510	3450	21.88	20231117	0.00	N	350520	1000	283 억		326124	N	N	0	N	00	N
114	20240509	161031	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4185	65	2	1.58	278150650	66428	127.92	4165	4225	4145	5350	2885	4120	4187.25	1.12	0	6663	4246	4182	4136	4072	4026	4215	4105	284	1230	1000	3040	5	1	28358617	1187	0.00	0.00	12	0.23	0.00	0.00	4225	20240509	-0.95	3450	20231117	21.30	4225	-0.95	20240509	3540	18.22	20240131	4225	-0.95	20240509	3450	21.30	20231117	0.00	N	350520	1000	283 억		317176	N	N	0	N	00	N
115	20240509	151027	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4160	40	2	0.97	270472780	64584	124.37	4165	4225	4145	5350	2885	4120	4187.92	1.12	0	5858	4246	4182	4136	4072	4026	4215	4105	284	1230	1000	3040	5	1	28358617	1180	0.00	0.00	12	0.23	0.00	0.00	4225	20240509	-1.54	3450	20231117	20.58	4225	-1.54	20240509	3540	17.51	20240131	4225	-1.54	20240509	3450	20.58	20231117	0.00	N	350520	1000	283 억		317176	N	N	0	N	00	N
116	20240509	140913	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4215	95	2	2.31	197410845	47100	90.70	4165	4225	4145	5350	2885	4120	4191.31	1.12	0	2232	4246	4182	4136	4072	4026	4215	4105	284	1230	1000	3040	5	1	28358617	1195	0.00	0.00	12	0.17	0.00	0.00	4225	20240509	-0.24	3450	20231117	22.17	4225	-0.24	20240509	3540	19.07	20240131	4225	-0.24	20240509	3450	22.17	20231117	0.00	N	350520	1000	283 억		317176	N	N	0	N	00	N
117	20240509	131012	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4200	80	2	1.94	183188335	43718	84.19	4165	4225	4145	5350	2885	4120	4190.23	1.12	0	2237	4246	4182	4136	4072	4026	4215	4105	284	1230	1000	3040	5	1	28358617	1191	0.00	0.00	12	0.15	0.00	0.00	4225	20240509	-0.59	3450	20231117	21.74	4225	-0.59	20240509	3540	18.64	20240131	4225	-0.59	20240509	3450	21.74	20231117	0.00	N	350520	1000	283 억		317176	N	N	0	N	00	N
118	20240509	121008	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4220	100	2	2.43	138153530	33034	63.61	4165	4220	4145	5350	2885	4120	4182.16	1.12	0	3749	4246	4182	4136	4072	4026	4215	4105	284	1230	1000	3040	5	1	28358617	1197	0.00	0.00	12	0.12	0.00	0.00	4220	20240509	0.00	3450	20231117	22.32	4220	0.00	20240509	3540	19.21	20240131	4220	0.00	20240509	3450	22.32	20231117	0.00	N	350520	1000	283 억		317176	N	N	0	N	00	N
119	20240509	110953	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4195	75	2	1.82	105213000	25201	48.53	4165	4200	4145	5350	2885	4120	4174.95	1.12	0	3092	4246	4182	4136	4072	4026	4215	4105	284	1230	1000	3040	5	1	28358617	1190	0.00	0.00	12	0.09	0.00	0.00	4200	20240508	-0.12	3450	20231117	21.59	4200	0.00	20240508	3540	18.50	20240131	4200	-0.12	20240508	3450	21.59	20231117	0.00	N	350520	1000	283 억		317176	N	N	0	N	00	N
120	20240509	100957	57	100.00	KOSPI		리츠	N	N	N	N		N	4170	50	2	1.21	50992795	12244	23.58	4165	4180	4145	5350	2885	4120	4164.72	1.12	0	674	4246	4182	4136	4072	4026	4215	4105	284	1230	1000	3040	5	1	28358617	1183	0.00	0.00	12	0.04	0.00	0.00	4200	20240508	-0.71	3450	20231117	20.87	4200	-0.71	20240508	3540	17.80	20240131	4200	-0.71	20240508	3450	20.87	20231117	0.00	N	350520	1000	283 억		317176	N	N	0	N	00	N
121	20240509	090956	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	40	2	0.97	6426530	1543	2.97	4165	4165	4160	5350	2885	4120	4164.96	1.12	0	-969	4246	4182	4136	4072	4026	4215	4105	284	1230	1000	3040	5	1	28358617	1180	0.00	0.00	12	0.01	0.00	0.00	4200	20240508	-0.95	3450	20231117	20.58	4200	-0.95	20240508	3540	17.51	20240131	4200	-0.95	20240508	3450	20.58	20231117	0.00	N	350520	1000	283 억		317176	N	N	0	N	00	N
122	20240508	160947	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4120	20	2	0.49	214179455	51930	225.77	4100	4200	4090	5330	2870	4100	4124.39	1.10	0	2531	4136	4117	4086	4067	4036	4127	4077	284	1230	1000	3030	5	1	28358617	1168	0.00	0.00	12	0.18	0.00	0.00	4200	20240508	-1.90	3450	20231117	19.42	4200	-1.90	20240508	3540	16.38	20240131	4200	-1.90	20240508	3450	19.42	20231117	0.00	N	350520	1000	283 억		311080	N	N	0	N	00	N
123	20240508	150952	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4110	10	2	0.24	202292425	49042	213.22	4100	4200	4090	5330	2870	4100	4124.88	1.10	0	2539	4136	4117	4086	4067	4036	4127	4077	284	1230	1000	3030	5	1	28358617	1166	0.00	0.00	12	0.17	0.00	0.00	4200	20240508	-2.14	3450	20231117	19.13	4200	-2.14	20240508	3540	16.10	20240131	4200	-2.14	20240508	3450	19.13	20231117	0.00	N	350520	1000	283 억		311080	N	N	0	N	00	N
124	20240508	140945	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4140	40	2	0.98	163202815	39557	171.98	4100	4200	4090	5330	2870	4100	4125.76	1.10	0	2583	4136	4117	4086	4067	4036	4127	4077	284	1230	1000	3030	5	1	28358617	1174	0.00	0.00	12	0.14	0.00	0.00	4200	20240508	-1.43	3450	20231117	20.00	4200	-1.43	20240508	3540	16.95	20240131	4200	-1.43	20240508	3450	20.00	20231117	0.00	N	350520	1000	283 억		311080	N	N	0	N	00	N
125	20240508	130944	57	100.00	KOSPI		리츠	N	N	N	N		N	4120	20	2	0.49	71070905	17331	75.35	4100	4120	4090	5330	2870	4100	4100.80	1.10	0	1834	4136	4117	4086	4067	4036	4127	4077	284	1230	1000	3030	5	1	28358617	1168	0.00	0.00	12	0.06	0.00	0.00	4150	20240503	-0.72	3450	20231117	19.42	4150	-0.72	20240503	3540	16.38	20240131	4150	-0.72	20240503	3450	19.42	20231117	0.00	N	350520	1000	283 억		311080	N	N	0	N	00	N
126	20240508	120942	57	100.00	KOSPI		리츠	N	N	N	N		N	4120	20	2	0.49	64377990	15705	68.28	4100	4120	4090	5330	2870	4100	4099.20	1.10	0	1531	4136	4117	4086	4067	4036	4127	4077	284	1230	1000	3030	5	1	28358617	1168	0.00	0.00	12	0.06	0.00	0.00	4150	20240503	-0.72	3450	20231117	19.42	4150	-0.72	20240503	3540	16.38	20240131	4150	-0.72	20240503	3450	19.42	20231117	0.00	N	350520	1000	283 억		311080	N	N	0	N	00	N
127	20240508	111023	57	100.00	KOSPI		리츠	N	N	N	N		N	4105	5	2	0.12	54273275	13245	57.58	4100	4105	4090	5330	2870	4100	4097.64	1.10	0	448	4136	4117	4086	4067	4036	4127	4077	284	1230	1000	3030	5	1	28358617	1164	0.00	0.00	12	0.05	0.00	0.00	4150	20240503	-1.08	3450	20231117	18.99	4150	-1.08	20240503	3540	15.96	20240131	4150	-1.08	20240503	3450	18.99	20231117	0.00	N	350520	1000	283 억		311080	N	N	0	N	00	N
128	20240508	100954	57	100.00	KOSPI		리츠	N	N	N	N		N	4090	-10	5	-0.24	46510890	11354	49.36	4100	4105	4090	5330	2870	4100	4096.43	1.10	0	407	4136	4117	4086	4067	4036	4127	4077	284	1230	1000	3030	5	1	28358617	1160	0.00	0.00	12	0.04	0.00	0.00	4150	20240503	-1.45	3450	20231117	18.55	4150	-1.45	20240503	3540	15.54	20240131	4150	-1.45	20240503	3450	18.55	20231117	0.00	N	350520	1000	283 억		311080	N	N	0	N	00	N
129	20240508	090957	57	100.00	KOSPI		리츠	N	N	N	N		N	4095	-5	5	-0.12	4932290	1203	5.23	4100	4100	4095	5330	2870	4100	4099.99	1.10	0	-179	4136	4117	4086	4067	4036	4127	4077	284	1230	1000	3030	5	1	28358617	1161	0.00	0.00	12	0.00	0.00	0.00	4150	20240503	-1.33	3450	20231117	18.70	4150	-1.33	20240503	3540	15.68	20240131	4150	-1.33	20240503	3450	18.70	20231117	0.00	N	350520	1000	283 억		311080	N	N	0	N	00	N
130	20240503	161016	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4090	45	2	1.11	155462225	38120	131.24	4045	4150	4045	5250	2835	4045	4078.23	1.10	0	-599	4108	4076	4048	4016	3988	4062	4002	284	1205	1000	2990	5	1	28358617	1160	0.00	0.00	12	0.13	0.00	0.00	4150	20240503	-1.45	3450	20231117	18.55	4150	-1.45	20240503	3540	15.54	20240131	4150	-1.45	20240503	3450	18.55	20231117	0.00	N	350520	1000	283 억		311419	N	N	0	N	00	N
131	20240503	151015	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4050	5	2	0.12	141158665	34613	119.17	4045	4150	4045	5250	2835	4045	4078.20	1.10	0	-599	4108	4076	4048	4016	3988	4062	4002	284	1205	1000	2990	5	1	28358617	1149	0.00	0.00	12	0.12	0.00	0.00	4150	20240503	-2.41	3450	20231117	17.39	4150	-2.41	20240503	3540	14.41	20240131	4150	-2.41	20240503	3450	17.39	20231117	0.00	N	350520	1000	283 억		311419	N	N	0	N	00	N
132	20240503	141018	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4045	0	3	0.00	125685520	30792	106.01	4045	4150	4045	5250	2835	4045	4081.76	1.10	0	-1310	4108	4076	4048	4016	3988	4062	4002	284	1205	1000	2990	5	1	28358617	1147	0.00	0.00	12	0.11	0.00	0.00	4150	20240503	-2.53	3450	20231117	17.25	4150	-2.53	20240503	3540	14.27	20240131	4150	-2.53	20240503	3450	17.25	20231117	0.00	N	350520	1000	283 억		311419	N	N	0	N	00	N
133	20240503	131017	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4065	20	2	0.49	107087975	26204	90.22	4045	4150	4045	5250	2835	4045	4086.70	1.10	0	-1066	4108	4076	4048	4016	3988	4062	4002	284	1205	1000	2990	5	1	28358617	1153	0.00	0.00	12	0.09	0.00	0.00	4150	20240503	-2.05	3450	20231117	17.83	4150	-2.05	20240503	3540	14.83	20240131	4150	-2.05	20240503	3450	17.83	20231117	0.00	N	350520	1000	283 억		311419	N	N	0	N	00	N
134	20240503	121014	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4065	20	2	0.49	96295395	23549	81.07	4045	4150	4045	5250	2835	4045	4089.15	1.10	0	-1732	4108	4076	4048	4016	3988	4062	4002	284	1205	1000	2990	5	1	28358617	1153	0.00	0.00	12	0.08	0.00	0.00	4150	20240503	-2.05	3450	20231117	17.83	4150	-2.05	20240503	3540	14.83	20240131	4150	-2.05	20240503	3450	17.83	20231117	0.00	N	350520	1000	283 억		311419	N	N	0	N	00	N
135	20240503	111014	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4065	20	2	0.49	79859600	19506	67.16	4045	4150	4045	5250	2835	4045	4094.10	1.10	0	-1732	4108	4076	4048	4016	3988	4062	4002	284	1205	1000	2990	5	1	28358617	1153	0.00	0.00	12	0.07	0.00	0.00	4150	20240503	-2.05	3450	20231117	17.83	4150	-2.05	20240503	3540	14.83	20240131	4150	-2.05	20240503	3450	17.83	20231117	0.00	N	350520	1000	283 억		311419	N	N	0	N	00	N
136	20240503	101009	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4070	25	2	0.62	67219090	16390	56.43	4045	4150	4045	5250	2835	4045	4101.23	1.10	0	-1963	4108	4076	4048	4016	3988	4062	4002	284	1205	1000	2990	5	1	28358617	1154	0.00	0.00	12	0.06	0.00	0.00	4150	20240503	-1.93	3450	20231117	17.97	4150	-1.93	20240503	3540	14.97	20240131	4150	-1.93	20240503	3450	17.97	20231117	0.00	N	350520	1000	283 억		311419	N	N	0	N	00	N
137	20240503	091005	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	5	2	0.12	660145	163	0.56	4045	4050	4045	5250	2835	4045	4049.97	1.10	0	0	4108	4076	4048	4016	3988	4062	4002	284	1205	1000	2990	5	1	28358617	1149	0.00	0.00	12	0.00	0.00	0.00	4080	20240429	-0.74	3450	20231117	17.39	4080	-0.74	20240429	3540	14.41	20240131	4080	-0.74	20240429	3450	17.39	20231117	0.00	N	350520	1000	283 억		311419	N	N	0	N	00	N
138	20240502	160958	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4045	-5	5	-0.12	117229090	29046	125.46	4050	4080	4020	5260	2835	4050	4035.98	1.10	0	-469	4080	4065	4045	4030	4010	4055	4020	284	1210	1000	2990	5	1	28358617	1147	0.00	0.00	12	0.10	0.00	0.00	4080	20240429	-0.86	3450	20231117	17.25	4080	0.00	20240429	3540	14.27	20240131	4080	-0.86	20240429	3450	17.25	20231117	0.00	N	350520	1000	283 억		312218	N	N	0	N	00	N
139	20240502	151006	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4030	-20	5	-0.49	115397295	28592	123.50	4050	4080	4020	5260	2835	4050	4036.00	1.10	0	-476	4080	4065	4045	4030	4010	4055	4020	284	1210	1000	2990	5	1	28358617	1143	0.00	0.00	12	0.10	0.00	0.00	4080	20240429	-1.23	3450	20231117	16.81	4080	0.00	20240429	3540	13.84	20240131	4080	-1.23	20240429	3450	16.81	20231117	0.00	N	350520	1000	283 억		312218	N	N	0	N	00	N
140	20240502	141000	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4025	-25	5	-0.62	103867470	25731	111.14	4050	4080	4020	5260	2835	4050	4036.67	1.10	0	-476	4080	4065	4045	4030	4010	4055	4020	284	1210	1000	2990	5	1	28358617	1141	0.00	0.00	12	0.09	0.00	0.00	4080	20240429	-1.35	3450	20231117	16.67	4080	0.00	20240429	3540	13.70	20240131	4080	-1.35	20240429	3450	16.67	20231117	0.00	N	350520	1000	283 억		312218	N	N	0	N	00	N
141	20240502	130956	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4035	-15	5	-0.37	76679630	18987	82.01	4050	4080	4020	5260	2835	4050	4038.53	1.10	0	176	4080	4065	4045	4030	4010	4055	4020	284	1210	1000	2990	5	1	28358617	1144	0.00	0.00	12	0.07	0.00	0.00	4080	20240429	-1.10	3450	20231117	16.96	4080	0.00	20240429	3540	13.98	20240131	4080	-1.10	20240429	3450	16.96	20231117	0.00	N	350520	1000	283 억		312218	N	N	0	N	00	N
142	20240502	120955	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4045	-5	5	-0.12	75947500	18806	81.23	4050	4080	4020	5260	2835	4050	4038.47	1.10	0	176	4080	4065	4045	4030	4010	4055	4020	284	1210	1000	2990	5	1	28358617	1147	0.00	0.00	12	0.07	0.00	0.00	4080	20240429	-0.86	3450	20231117	17.25	4080	0.00	20240429	3540	14.27	20240131	4080	-0.86	20240429	3450	17.25	20231117	0.00	N	350520	1000	283 억		312218	N	N	0	N	00	N
143	20240502	110953	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4055	5	2	0.12	18578630	4580	19.78	4050	4080	4030	5260	2835	4050	4056.47	1.10	0	-355	4080	4065	4045	4030	4010	4055	4020	284	1210	1000	2990	5	1	28358617	1150	0.00	0.00	12	0.02	0.00	0.00	4080	20240429	-0.61	3450	20231117	17.54	4080	0.00	20240429	3540	14.55	20240131	4080	-0.61	20240429	3450	17.54	20231117	0.00	N	350520	1000	283 억		312218	N	N	0	N	00	N
144	20240502	100952	57	100.00	KOSPI	신고가	리츠	N	N	N	N		N	4070	20	2	0.49	17090615	4213	18.20	4050	4080	4030	5260	2835	4050	4056.64	1.10	0	-355	4080	4065	4045	4030	4010	4055	4020	284	1210	1000	2990	5	1	28358617	1154	0.00	0.00	12	0.01	0.00	0.00	4080	20240429	-0.25	3450	20231117	17.97	4080	0.00	20240429	3540	14.97	20240131	4080	-0.25	20240429	3450	17.97	20231117	0.00	N	350520	1000	283 억		312218	N	N	0	N	00	N
145	20240502	090950	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	0	3	0.00	5547810	1370	5.92	4050	4050	4040	5260	2835	4050	4049.50	1.10	0	-27	4080	4065	4045	4030	4010	4055	4020	284	1210	1000	2990	5	1	28358617	1149	0.00	0.00	12	0.00	0.00	0.00	4080	20240429	-0.74	3450	20231117	17.39	4080	-0.74	20240429	3540	14.41	20240131	4080	-0.74	20240429	3450	17.39	20231117	0.00	N	350520	1000	283 억		312218	N	N	0	N	00	N