KissMeData/357250/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	161237	57	100.00	KOSPI		리츠	N	N	N	N		N	3155	5	2	0.16	167311775	53160	43.15	3130	3160	3130	4095	2205	3150	3147.32	1.16	0	-8010	3216	3182	3161	3127	3106	3172	3117	250	945	1000	2260	5	1	24995105	789	0.00	0.00	11	0.21	0.00	0.00	3657	20230526	-13.73	2807	20230821	12.40	3360	-6.10	20240326	2835	11.29	20240102	3590	-12.12	20230601	2815	12.08	20231227	0.00	N	357250	1000	249 억		289485	N	N	0	N	00	N
3	20240531	151239	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	10	2	0.32	162650150	51681	41.95	3130	3160	3130	4095	2205	3150	3147.19	1.16	0	-7666	3216	3182	3161	3127	3106	3172	3117	250	945	1000	2260	5	1	24995105	790	0.00	0.00	11	0.21	0.00	0.00	3657	20230526	-13.59	2807	20230821	12.58	3360	-5.95	20240326	2835	11.46	20240102	3590	-11.98	20230601	2815	12.26	20231227	0.00	N	357250	1000	249 억		289485	N	N	0	N	00	N
4	20240531	141237	57	100.00	KOSPI		리츠	N	N	N	N		N	3155	5	2	0.16	148816755	47298	38.39	3130	3160	3130	4095	2205	3150	3146.36	1.16	0	-6109	3216	3182	3161	3127	3106	3172	3117	250	945	1000	2260	5	1	24995105	789	0.00	0.00	11	0.19	0.00	0.00	3657	20230526	-13.73	2807	20230821	12.40	3360	-6.10	20240326	2835	11.29	20240102	3590	-12.12	20230601	2815	12.08	20231227	0.00	N	357250	1000	249 억		289485	N	N	0	N	00	N
5	20240531	131240	57	100.00	KOSPI		리츠	N	N	N	N		N	3150	0	3	0.00	117171650	37239	30.22	3130	3160	3130	4095	2205	3150	3146.48	1.16	0	-3187	3216	3182	3161	3127	3106	3172	3117	250	945	1000	2260	5	1	24995105	787	0.00	0.00	11	0.15	0.00	0.00	3657	20230526	-13.86	2807	20230821	12.22	3360	-6.25	20240326	2835	11.11	20240102	3590	-12.26	20230601	2815	11.90	20231227	0.00	N	357250	1000	249 억		289485	N	N	0	N	00	N
6	20240531	121242	57	100.00	KOSPI		리츠	N	N	N	N		N	3150	0	3	0.00	85105595	27046	21.95	3130	3160	3130	4095	2205	3150	3146.70	1.16	0	-4209	3216	3182	3161	3127	3106	3172	3117	250	945	1000	2260	5	1	24995105	787	0.00	0.00	11	0.11	0.00	0.00	3657	20230526	-13.86	2807	20230821	12.22	3360	-6.25	20240326	2835	11.11	20240102	3590	-12.26	20230601	2815	11.90	20231227	0.00	N	357250	1000	249 억		289485	N	N	0	N	00	N
7	20240531	111239	57	100.00	KOSPI		리츠	N	N	N	N		N	3150	0	3	0.00	58131300	18475	14.99	3130	3160	3130	4095	2205	3150	3146.48	1.16	0	-3551	3216	3182	3161	3127	3106	3172	3117	250	945	1000	2260	5	1	24995105	787	0.00	0.00	11	0.07	0.00	0.00	3657	20230526	-13.86	2807	20230821	12.22	3360	-6.25	20240326	2835	11.11	20240102	3590	-12.26	20230601	2815	11.90	20231227	0.00	N	357250	1000	249 억		289485	N	N	0	N	00	N
8	20240531	101232	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	10	2	0.32	25109770	7999	6.49	3130	3160	3130	4095	2205	3150	3139.11	1.16	0	-1411	3216	3182	3161	3127	3106	3172	3117	250	945	1000	2260	5	1	24995105	790	0.00	0.00	11	0.03	0.00	0.00	3657	20230526	-13.59	2807	20230821	12.58	3360	-5.95	20240326	2835	11.46	20240102	3590	-11.98	20230601	2815	12.26	20231227	0.00	N	357250	1000	249 억		289485	N	N	0	N	00	N
9	20240531	091242	57	100.00	KOSPI		리츠	N	N	N	N		N	3145	-5	5	-0.16	13227965	4224	3.43	3130	3150	3130	4095	2205	3150	3131.62	1.16	0	-410	3216	3182	3161	3127	3106	3172	3117	250	945	1000	2260	5	1	24995105	786	0.00	0.00	11	0.02	0.00	0.00	3657	20230526	-14.00	2807	20230821	12.04	3360	-6.40	20240326	2835	10.93	20240102	3590	-12.40	20230601	2815	11.72	20231227	0.00	N	357250	1000	249 억		289485	N	N	0	N	00	N
10	20240530	161233	57	100.00	KOSPI		리츠	N	N	N	N		N	3150	-115	5	-3.52	389806680	123211	205.92	3155	3195	3140	4240	2290	3265	3163.74	1.27	0	-13921	3301	3282	3266	3247	3231	3275	3240	250	975	1000	2350	5	1	24995105	787	0.00	0.00	11	0.49	0.00	0.00	3657	20230526	-13.86	2807	20230821	12.22	3360	-6.25	20240326	2835	11.11	20240102	3590	-12.26	20230530	2815	11.90	20231227	0.00	N	357250	1000	249 억		316806	N	N	0	N	00	N
11	20240530	151233	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	-100	5	-3.06	377220885	119218	199.25	3155	3195	3140	4240	2290	3265	3164.11	1.27	0	-12948	3301	3282	3266	3247	3231	3275	3240	250	975	1000	2350	5	1	24995105	791	0.00	0.00	11	0.48	0.00	0.00	3657	20230526	-13.45	2807	20230821	12.75	3360	-5.80	20240326	2835	11.64	20240102	3590	-11.84	20230530	2815	12.43	20231227	0.00	N	357250	1000	249 억		316806	N	N	0	N	00	N
12	20240530	141233	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	-100	5	-3.06	360539455	113935	190.42	3155	3195	3140	4240	2290	3265	3164.41	1.27	0	-13555	3301	3282	3266	3247	3231	3275	3240	250	975	1000	2350	5	1	24995105	791	0.00	0.00	11	0.46	0.00	0.00	3657	20230526	-13.45	2807	20230821	12.75	3360	-5.80	20240326	2835	11.64	20240102	3590	-11.84	20230530	2815	12.43	20231227	0.00	N	357250	1000	249 억		316806	N	N	0	N	00	N
13	20240530	131234	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	-100	5	-3.06	319907700	101062	168.90	3155	3195	3140	4240	2290	3265	3165.44	1.27	0	-12001	3301	3282	3266	3247	3231	3275	3240	250	975	1000	2350	5	1	24995105	791	0.00	0.00	11	0.40	0.00	0.00	3657	20230526	-13.45	2807	20230821	12.75	3360	-5.80	20240326	2835	11.64	20240102	3590	-11.84	20230530	2815	12.43	20231227	0.00	N	357250	1000	249 억		316806	N	N	0	N	00	N
14	20240530	121231	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	-105	5	-3.22	267976745	84618	141.42	3155	3195	3140	4240	2290	3265	3166.88	1.27	0	-8328	3301	3282	3266	3247	3231	3275	3240	250	975	1000	2350	5	1	24995105	790	0.00	0.00	11	0.34	0.00	0.00	3657	20230526	-13.59	2807	20230821	12.58	3360	-5.95	20240326	2835	11.46	20240102	3590	-11.98	20230530	2815	12.26	20231227	0.00	N	357250	1000	249 억		316806	N	N	0	N	00	N
15	20240530	111233	57	100.00	KOSPI		리츠	N	N	N	N		N	3180	-85	5	-2.60	218115245	68863	115.09	3155	3195	3140	4240	2290	3265	3167.35	1.27	0	-2689	3301	3282	3266	3247	3231	3275	3240	250	975	1000	2350	5	1	24995105	795	0.00	0.00	11	0.28	0.00	0.00	3657	20230526	-13.04	2807	20230821	13.29	3360	-5.36	20240326	2835	12.17	20240102	3590	-11.42	20230530	2815	12.97	20231227	0.00	N	357250	1000	249 억		316806	N	N	0	N	00	N
16	20240530	101236	57	100.00	KOSPI		리츠	N	N	N	N		N	3175	-90	5	-2.76	195992070	61896	103.45	3155	3195	3140	4240	2290	3265	3166.44	1.27	0	-1980	3301	3282	3266	3247	3231	3275	3240	250	975	1000	2350	5	1	24995105	794	0.00	0.00	11	0.25	0.00	0.00	3657	20230526	-13.18	2807	20230821	13.11	3360	-5.51	20240326	2835	11.99	20240102	3590	-11.56	20230530	2815	12.79	20231227	0.00	N	357250	1000	249 억		316806	N	N	0	N	00	N
17	20240530	091235	57	100.00	KOSPI		리츠	N	N	N	N		N	3155	-110	5	-3.37	121785995	38476	64.30	3155	3195	3140	4240	2290	3265	3165.19	1.27	0	-800	3301	3282	3266	3247	3231	3275	3240	250	975	1000	2350	5	1	24995105	789	0.00	0.00	11	0.15	0.00	0.00	3657	20230526	-13.73	2807	20230821	12.40	3360	-6.10	20240326	2835	11.29	20240102	3590	-12.12	20230530	2815	12.08	20231227	0.00	N	357250	1000	249 억		316806	N	N	0	N	00	N
18	20240529	161222	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	-5	5	-0.15	195649005	59831	89.93	3285	3285	3250	4250	2290	3270	3270.03	1.27	0	-61	3303	3286	3263	3246	3223	3275	3235	250	980	1000	2350	5	1	24995105	816	0.00	0.00	11	0.24	0.00	0.00	3657	20230526	-10.72	2807	20230821	16.32	3360	-2.83	20240326	2835	15.17	20240102	3590	-9.05	20230530	2815	15.99	20231227	0.00	N	357250	1000	249 억		317168	N	N	0	N	00	N
19	20240529	151224	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	0	3	0.00	181596470	55531	83.46	3285	3285	3250	4250	2290	3270	3270.18	1.27	0	725	3303	3286	3263	3246	3223	3275	3235	250	980	1000	2350	5	1	24995105	817	0.00	0.00	11	0.22	0.00	0.00	3657	20230526	-10.58	2807	20230821	16.49	3360	-2.68	20240326	2835	15.34	20240102	3590	-8.91	20230530	2815	16.16	20231227	0.00	N	357250	1000	249 억		317168	N	N	0	N	00	N
20	20240529	141224	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	0	3	0.00	167361990	51175	76.92	3285	3285	3250	4250	2290	3270	3270.39	1.27	0	378	3303	3286	3263	3246	3223	3275	3235	250	980	1000	2350	5	1	24995105	817	0.00	0.00	11	0.20	0.00	0.00	3657	20230526	-10.58	2807	20230821	16.49	3360	-2.68	20240326	2835	15.34	20240102	3590	-8.91	20230530	2815	16.16	20231227	0.00	N	357250	1000	249 억		317168	N	N	0	N	00	N
21	20240529	131226	57	100.00	KOSPI		리츠	N	N	N	N		N	3275	5	2	0.15	158742260	48539	72.95	3285	3285	3250	4250	2290	3270	3270.41	1.27	0	378	3303	3286	3263	3246	3223	3275	3235	250	980	1000	2350	5	1	24995105	819	0.00	0.00	11	0.19	0.00	0.00	3657	20230526	-10.45	2807	20230821	16.67	3360	-2.53	20240326	2835	15.52	20240102	3590	-8.77	20230530	2815	16.34	20231227	0.00	N	357250	1000	249 억		317168	N	N	0	N	00	N
22	20240529	121225	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	0	3	0.00	137569145	42071	63.23	3285	3285	3250	4250	2290	3270	3269.93	1.27	0	-895	3303	3286	3263	3246	3223	3275	3235	250	980	1000	2350	5	1	24995105	817	0.00	0.00	11	0.17	0.00	0.00	3657	20230526	-10.58	2807	20230821	16.49	3360	-2.68	20240326	2835	15.34	20240102	3590	-8.91	20230530	2815	16.16	20231227	0.00	N	357250	1000	249 억		317168	N	N	0	N	00	N
23	20240529	111225	57	100.00	KOSPI		리츠	N	N	N	N		N	3275	5	2	0.15	89134360	27264	40.98	3285	3285	3250	4250	2290	3270	3269.31	1.27	0	-1421	3303	3286	3263	3246	3223	3275	3235	250	980	1000	2350	5	1	24995105	819	0.00	0.00	11	0.11	0.00	0.00	3657	20230526	-10.45	2807	20230821	16.67	3360	-2.53	20240326	2835	15.52	20240102	3590	-8.77	20230530	2815	16.34	20231227	0.00	N	357250	1000	249 억		317168	N	N	0	N	00	N
24	20240529	101217	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	-5	5	-0.15	15765410	4844	7.28	3285	3285	3250	4250	2290	3270	3254.63	1.27	0	-2823	3303	3286	3263	3246	3223	3275	3235	250	980	1000	2350	5	1	24995105	816	0.00	0.00	11	0.02	0.00	0.00	3657	20230526	-10.72	2807	20230821	16.32	3360	-2.83	20240326	2835	15.17	20240102	3590	-9.05	20230530	2815	15.99	20231227	0.00	N	357250	1000	249 억		317168	N	N	0	N	00	N
25	20240529	091219	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	-20	5	-0.61	9930770	3054	4.59	3285	3285	3250	4250	2290	3270	3251.73	1.27	0	-2427	3303	3286	3263	3246	3223	3275	3235	250	980	1000	2350	5	1	24995105	812	0.00	0.00	11	0.01	0.00	0.00	3657	20230526	-11.13	2807	20230821	15.78	3360	-3.27	20240326	2835	14.64	20240102	3590	-9.47	20230530	2815	15.45	20231227	0.00	N	357250	1000	249 억		317168	N	N	0	N	00	N
26	20240528	161215	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	0	3	0.00	217198080	66533	156.73	3275	3280	3240	4250	2290	3270	3264.52	1.25	0	-1320	3306	3287	3266	3247	3226	3277	3237	250	980	1000	2350	5	1	24995105	817	0.00	0.00	11	0.27	0.00	0.00	3657	20230526	-10.58	2807	20230821	16.49	3360	-2.68	20240326	2835	15.34	20240102	3590	-8.91	20230530	2815	16.16	20231227	0.00	N	357250	1000	249 억		313524	N	N	0	N	00	N
27	20240528	151217	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	-20	5	-0.61	210257615	64405	151.72	3275	3280	3240	4250	2290	3270	3264.62	1.25	0	-1213	3306	3287	3266	3247	3226	3277	3237	250	980	1000	2350	5	1	24995105	812	0.00	0.00	11	0.26	0.00	0.00	3657	20230526	-11.13	2807	20230821	15.78	3360	-3.27	20240326	2835	14.64	20240102	3590	-9.47	20230530	2815	15.45	20231227	0.00	N	357250	1000	249 억		313524	N	N	0	N	00	N
28	20240528	141220	57	100.00	KOSPI		리츠	N	N	N	N		N	3260	-10	5	-0.31	155515770	47569	112.06	3275	3280	3240	4250	2290	3270	3269.27	1.25	0	-1213	3306	3287	3266	3247	3226	3277	3237	250	980	1000	2350	5	1	24995105	815	0.00	0.00	11	0.19	0.00	0.00	3657	20230526	-10.86	2807	20230821	16.14	3360	-2.98	20240326	2835	14.99	20240102	3590	-9.19	20230530	2815	15.81	20231227	0.00	N	357250	1000	249 억		313524	N	N	0	N	00	N
29	20240528	131215	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	0	3	0.00	137018555	41903	98.71	3275	3280	3240	4250	2290	3270	3269.90	1.25	0	318	3306	3287	3266	3247	3226	3277	3237	250	980	1000	2350	5	1	24995105	817	0.00	0.00	11	0.17	0.00	0.00	3657	20230526	-10.58	2807	20230821	16.49	3360	-2.68	20240326	2835	15.34	20240102	3590	-8.91	20230530	2815	16.16	20231227	0.00	N	357250	1000	249 억		313524	N	N	0	N	00	N
30	20240528	121216	57	100.00	KOSPI		리츠	N	N	N	N		N	3275	5	2	0.15	111691125	34158	80.46	3275	3280	3240	4250	2290	3270	3269.84	1.25	0	744	3306	3287	3266	3247	3226	3277	3237	250	980	1000	2350	5	1	24995105	819	0.00	0.00	11	0.14	0.00	0.00	3657	20230526	-10.45	2807	20230821	16.67	3360	-2.53	20240326	2835	15.52	20240102	3590	-8.77	20230530	2815	16.34	20231227	0.00	N	357250	1000	249 억		313524	N	N	0	N	00	N
31	20240528	111200	57	100.00	KOSPI		리츠	N	N	N	N		N	3275	5	2	0.15	106022895	32425	76.38	3275	3275	3240	4250	2290	3270	3269.79	1.25	0	744	3306	3287	3266	3247	3226	3277	3237	250	980	1000	2350	5	1	24995105	819	0.00	0.00	11	0.13	0.00	0.00	3657	20230526	-10.45	2807	20230821	16.67	3360	-2.53	20240326	2835	15.52	20240102	3590	-8.77	20230530	2815	16.34	20231227	0.00	N	357250	1000	249 억		313524	N	N	0	N	00	N
32	20240528	101216	57	100.00	KOSPI		리츠	N	N	N	N		N	3275	5	2	0.15	81168920	24836	58.51	3275	3275	3240	4250	2290	3270	3268.20	1.25	0	-1968	3306	3287	3266	3247	3226	3277	3237	250	980	1000	2350	5	1	24995105	819	0.00	0.00	11	0.10	0.00	0.00	3657	20230526	-10.45	2807	20230821	16.67	3360	-2.53	20240326	2835	15.52	20240102	3590	-8.77	20230530	2815	16.34	20231227	0.00	N	357250	1000	249 억		313524	N	N	0	N	00	N
33	20240528	091219	57	100.00	KOSPI		리츠	N	N	N	N		N	3275	5	2	0.15	11100425	3396	8.00	3275	3275	3240	4250	2290	3270	3268.68	1.25	0	-1396	3306	3287	3266	3247	3226	3277	3237	250	980	1000	2350	5	1	24995105	819	0.00	0.00	11	0.01	0.00	0.00	3657	20230526	-10.45	2807	20230821	16.67	3360	-2.53	20240326	2835	15.52	20240102	3590	-8.77	20230530	2815	16.34	20231227	0.00	N	357250	1000	249 억		313524	N	N	0	N	00	N
34	20240527	161200	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	5	2	0.15	138319330	42451	133.22	3285	3285	3245	4240	2290	3265	3258.32	1.28	0	-3601	3308	3286	3258	3236	3208	3272	3222	250	975	1000	2350	5	1	24995105	817	0.00	0.00	11	0.17	0.00	0.00	3657	20230526	-10.58	2807	20230821	16.49	3360	-2.68	20240326	2835	15.34	20240102	3590	-8.91	20230530	2815	16.16	20231227	0.00	N	357250	1000	249 억		320606	N	N	0	N	00	N
35	20240527	151218	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	0	3	0.00	102753505	31563	99.05	3285	3285	3245	4240	2290	3265	3255.51	1.28	0	-3130	3308	3286	3258	3236	3208	3272	3222	250	975	1000	2350	5	1	24995105	816	0.00	0.00	11	0.13	0.00	0.00	3657	20230526	-10.72	2807	20230821	16.32	3360	-2.83	20240326	2835	15.17	20240102	3590	-9.05	20230530	2815	15.99	20231227	0.00	N	357250	1000	249 억		320606	N	N	0	N	00	N
36	20240527	141215	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	-10	5	-0.31	86735100	26646	83.62	3285	3285	3245	4240	2290	3265	3255.09	1.28	0	-3446	3308	3286	3258	3236	3208	3272	3222	250	975	1000	2350	5	1	24995105	814	0.00	0.00	11	0.11	0.00	0.00	3657	20230526	-10.99	2807	20230821	15.96	3360	-3.12	20240326	2835	14.81	20240102	3590	-9.33	20230530	2815	15.63	20231227	0.00	N	357250	1000	249 억		320606	N	N	0	N	00	N
37	20240527	131214	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	-15	5	-0.46	66083775	20294	63.69	3285	3285	3245	4240	2290	3265	3256.32	1.28	0	-3267	3308	3286	3258	3236	3208	3272	3222	250	975	1000	2350	5	1	24995105	812	0.00	0.00	11	0.08	0.00	0.00	3657	20230526	-11.13	2807	20230821	15.78	3360	-3.27	20240326	2835	14.64	20240102	3590	-9.47	20230530	2815	15.45	20231227	0.00	N	357250	1000	249 억		320606	N	N	0	N	00	N
38	20240527	121214	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	-10	5	-0.31	53977590	16573	52.01	3285	3285	3245	4240	2290	3265	3256.96	1.28	0	-3267	3308	3286	3258	3236	3208	3272	3222	250	975	1000	2350	5	1	24995105	814	0.00	0.00	11	0.07	0.00	0.00	3657	20230526	-10.99	2807	20230821	15.96	3360	-3.12	20240326	2835	14.81	20240102	3590	-9.33	20230530	2815	15.63	20231227	0.00	N	357250	1000	249 억		320606	N	N	0	N	00	N
39	20240527	111214	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	-15	5	-0.46	51510320	15814	49.63	3285	3285	3245	4240	2290	3265	3257.26	1.28	0	-3338	3308	3286	3258	3236	3208	3272	3222	250	975	1000	2350	5	1	24995105	812	0.00	0.00	11	0.06	0.00	0.00	3657	20230526	-11.13	2807	20230821	15.78	3360	-3.27	20240326	2835	14.64	20240102	3590	-9.47	20230530	2815	15.45	20231227	0.00	N	357250	1000	249 억		320606	N	N	0	N	00	N
40	20240527	101211	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	0	3	0.00	15510095	4754	14.92	3285	3285	3255	4240	2290	3265	3262.54	1.28	0	-1612	3308	3286	3258	3236	3208	3272	3222	250	975	1000	2350	5	1	24995105	816	0.00	0.00	11	0.02	0.00	0.00	3657	20230526	-10.72	2807	20230821	16.32	3360	-2.83	20240326	2835	15.17	20240102	3590	-9.05	20230530	2815	15.99	20231227	0.00	N	357250	1000	249 억		320606	N	N	0	N	00	N
41	20240527	091214	57	100.00	KOSPI		리츠	N	N	N	N		N	3285	20	2	0.61	367380	112	0.35	3285	3285	3265	4240	2290	3265	3280.18	1.28	0	-27	3308	3286	3258	3236	3208	3272	3222	250	975	1000	2350	5	1	24995105	821	0.00	0.00	11	0.00	0.00	0.00	3657	20230526	-10.17	2807	20230821	17.03	3360	-2.23	20240326	2835	15.87	20240102	3590	-8.50	20230530	2815	16.70	20231227	0.00	N	357250	1000	249 억		320606	N	N	0	N	00	N
42	20240524	161104	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	5	2	0.15	103572485	31866	36.75	3280	3280	3230	4235	2285	3260	3249.92	1.31	0	-2332	3313	3286	3263	3236	3213	3275	3225	250	975	1000	2340	5	1	24995105	816	0.00	0.00	11	0.13	0.00	0.00	3657	20230526	-10.72	2807	20230821	16.32	3360	-2.83	20240326	2835	15.17	20240102	3720	-12.23	20230526	2815	15.99	20231227	0.00	N	357250	1000	249 억		327564	N	N	0	N	00	N
43	20240524	151106	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	5	2	0.15	98839705	30415	35.08	3280	3280	3230	4235	2285	3260	3249.70	1.31	0	-2056	3313	3286	3263	3236	3213	3275	3225	250	975	1000	2340	5	1	24995105	816	0.00	0.00	11	0.12	0.00	0.00	3657	20230526	-10.72	2807	20230821	16.32	3360	-2.83	20240326	2835	15.17	20240102	3720	-12.23	20230526	2815	15.99	20231227	0.00	N	357250	1000	249 억		327564	N	N	0	N	00	N
44	20240524	141112	57	100.00	KOSPI		리츠	N	N	N	N		N	3260	0	3	0.00	90919135	27987	32.28	3280	3280	3230	4235	2285	3260	3248.62	1.31	0	-2056	3313	3286	3263	3236	3213	3275	3225	250	975	1000	2340	5	1	24995105	815	0.00	0.00	11	0.11	0.00	0.00	3657	20230526	-10.86	2807	20230821	16.14	3360	-2.98	20240326	2835	14.99	20240102	3720	-12.37	20230526	2815	15.81	20231227	0.00	N	357250	1000	249 억		327564	N	N	0	N	00	N
45	20240524	131107	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	5	2	0.15	90068275	27726	31.98	3280	3280	3230	4235	2285	3260	3248.51	1.31	0	-2056	3313	3286	3263	3236	3213	3275	3225	250	975	1000	2340	5	1	24995105	816	0.00	0.00	11	0.11	0.00	0.00	3657	20230526	-10.72	2807	20230821	16.32	3360	-2.83	20240326	2835	15.17	20240102	3720	-12.23	20230526	2815	15.99	20231227	0.00	N	357250	1000	249 억		327564	N	N	0	N	00	N
46	20240524	121109	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	-10	5	-0.31	72513165	22341	25.77	3280	3280	3230	4235	2285	3260	3245.74	1.31	0	-2056	3313	3286	3263	3236	3213	3275	3225	250	975	1000	2340	5	1	24995105	812	0.00	0.00	11	0.09	0.00	0.00	3657	20230526	-11.13	2807	20230821	15.78	3360	-3.27	20240326	2835	14.64	20240102	3720	-12.63	20230526	2815	15.45	20231227	0.00	N	357250	1000	249 억		327564	N	N	0	N	00	N
47	20240524	111108	57	100.00	KOSPI		리츠	N	N	N	N		N	3260	0	3	0.00	64228875	19790	22.83	3280	3280	3230	4235	2285	3260	3245.52	1.31	0	-1271	3313	3286	3263	3236	3213	3275	3225	250	975	1000	2340	5	1	24995105	815	0.00	0.00	11	0.08	0.00	0.00	3657	20230526	-10.86	2807	20230821	16.14	3360	-2.98	20240326	2835	14.99	20240102	3720	-12.37	20230526	2815	15.81	20231227	0.00	N	357250	1000	249 억		327564	N	N	0	N	00	N
48	20240524	101114	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	-5	5	-0.15	42282310	13031	15.03	3280	3280	3230	4235	2285	3260	3244.75	1.31	0	-660	3313	3286	3263	3236	3213	3275	3225	250	975	1000	2340	5	1	24995105	814	0.00	0.00	11	0.05	0.00	0.00	3657	20230526	-10.99	2807	20230821	15.96	3360	-3.12	20240326	2835	14.81	20240102	3720	-12.50	20230526	2815	15.63	20231227	0.00	N	357250	1000	249 억		327564	N	N	0	N	00	N
49	20240524	091108	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	-5	5	-0.15	3923880	1209	1.39	3280	3280	3240	4235	2285	3260	3245.56	1.31	0	-233	3313	3286	3263	3236	3213	3275	3225	250	975	1000	2340	5	1	24995105	814	0.00	0.00	11	0.00	0.00	0.00	3657	20230526	-10.99	2807	20230821	15.96	3360	-3.12	20240326	2835	14.81	20240102	3720	-12.50	20230526	2815	15.63	20231227	0.00	N	357250	1000	249 억		327564	N	N	0	N	00	N
50	20240523	161105	57	100.00	KOSPI		리츠	N	N	N	N		N	3260	-15	5	-0.46	282037290	86700	149.33	3290	3290	3240	4255	2295	3275	3253.03	1.38	0	-10687	3318	3296	3273	3251	3228	3285	3240	250	980	1000	2350	5	1	24995105	815	0.00	0.00	11	0.35	0.00	0.00	3657	20230526	-10.86	2807	20230821	16.14	3360	-2.98	20240326	2835	14.99	20240102	3720	-12.37	20230526	2815	15.81	20231227	0.00	N	357250	1000	249 억		346121	N	N	0	N	00	N
51	20240523	151108	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	-25	5	-0.76	220863255	67858	116.87	3290	3290	3245	4255	2295	3275	3254.79	1.38	0	-9867	3318	3296	3273	3251	3228	3285	3240	250	980	1000	2350	5	1	24995105	812	0.00	0.00	11	0.27	0.00	0.00	3657	20230526	-11.13	2807	20230821	15.78	3360	-3.27	20240326	2835	14.64	20240102	3720	-12.63	20230526	2815	15.45	20231227	0.00	N	357250	1000	249 억		346121	N	N	0	N	00	N
52	20240523	141111	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	-20	5	-0.61	159508475	48990	84.38	3290	3290	3250	4255	2295	3275	3255.94	1.38	0	-8978	3318	3296	3273	3251	3228	3285	3240	250	980	1000	2350	5	1	24995105	814	0.00	0.00	11	0.20	0.00	0.00	3657	20230526	-10.99	2807	20230821	15.96	3360	-3.12	20240326	2835	14.81	20240102	3720	-12.50	20230526	2815	15.63	20231227	0.00	N	357250	1000	249 억		346121	N	N	0	N	00	N
53	20240523	131110	57	100.00	KOSPI		리츠	N	N	N	N		N	3260	-15	5	-0.46	136523790	41927	72.21	3290	3290	3250	4255	2295	3275	3256.23	1.38	0	-7887	3318	3296	3273	3251	3228	3285	3240	250	980	1000	2350	5	1	24995105	815	0.00	0.00	11	0.17	0.00	0.00	3657	20230526	-10.86	2807	20230821	16.14	3360	-2.98	20240326	2835	14.99	20240102	3720	-12.37	20230526	2815	15.81	20231227	0.00	N	357250	1000	249 억		346121	N	N	0	N	00	N
54	20240523	121105	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	-10	5	-0.31	118041770	36244	62.42	3290	3290	3250	4255	2295	3275	3256.86	1.38	0	-6497	3318	3296	3273	3251	3228	3285	3240	250	980	1000	2350	5	1	24995105	816	0.00	0.00	11	0.15	0.00	0.00	3657	20230526	-10.72	2807	20230821	16.32	3360	-2.83	20240326	2835	15.17	20240102	3720	-12.23	20230526	2815	15.99	20231227	0.00	N	357250	1000	249 억		346121	N	N	0	N	00	N
55	20240523	111104	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	-10	5	-0.31	91838715	28200	48.57	3290	3290	3250	4255	2295	3275	3256.69	1.38	0	-190	3318	3296	3273	3251	3228	3285	3240	250	980	1000	2350	5	1	24995105	816	0.00	0.00	11	0.11	0.00	0.00	3657	20230526	-10.72	2807	20230821	16.32	3360	-2.83	20240326	2835	15.17	20240102	3720	-12.23	20230526	2815	15.99	20231227	0.00	N	357250	1000	249 억		346121	N	N	0	N	00	N
56	20240523	101106	57	100.00	KOSPI		리츠	N	N	N	N		N	3275	0	3	0.00	89424635	27460	47.30	3290	3290	3250	4255	2295	3275	3256.54	1.38	0	-189	3318	3296	3273	3251	3228	3285	3240	250	980	1000	2350	5	1	24995105	819	0.00	0.00	11	0.11	0.00	0.00	3657	20230526	-10.45	2807	20230821	16.67	3360	-2.53	20240326	2835	15.52	20240102	3720	-11.96	20230526	2815	16.34	20231227	0.00	N	357250	1000	249 억		346121	N	N	0	N	00	N
57	20240523	091111	57	100.00	KOSPI		리츠	N	N	N	N		N	3275	0	3	0.00	4668420	1433	2.47	3290	3290	3255	4255	2295	3275	3257.79	1.38	0	-1412	3318	3296	3273	3251	3228	3285	3240	250	980	1000	2350	5	1	24995105	819	0.00	0.00	11	0.01	0.00	0.00	3657	20230526	-10.45	2807	20230821	16.67	3360	-2.53	20240326	2835	15.52	20240102	3720	-11.96	20230526	2815	16.34	20231227	0.00	N	357250	1000	249 억		346121	N	N	0	N	00	N
58	20240522	161055	57	100.00	KOSPI		리츠	N	N	N	N		N	3275	-15	5	-0.46	189905850	58061	168.55	3295	3295	3250	4275	2305	3290	3270.79	1.46	0	-14859	3330	3310	3285	3265	3240	3297	3252	250	985	1000	2360	5	1	24995105	819	0.00	0.00	11	0.23	0.00	0.00	3657	20230526	-10.45	2807	20230821	16.67	3360	-2.53	20240326	2835	15.52	20240102	3720	-11.96	20230526	2815	16.34	20231227	0.00	N	357250	1000	249 억		365838	N	N	0	N	00	N
59	20240522	151104	57	100.00	KOSPI		리츠	N	N	N	N		N	3260	-30	5	-0.91	181638105	55528	161.20	3295	3295	3250	4275	2305	3290	3271.11	1.46	0	-14423	3330	3310	3285	3265	3240	3297	3252	250	985	1000	2360	5	1	24995105	815	0.00	0.00	11	0.22	0.00	0.00	3657	20230526	-10.86	2807	20230821	16.14	3360	-2.98	20240326	2835	14.99	20240102	3720	-12.37	20230526	2815	15.81	20231227	0.00	N	357250	1000	249 억		365838	N	N	0	N	00	N
60	20240522	141104	57	100.00	KOSPI		리츠	N	N	N	N		N	3280	-10	5	-0.30	126368110	38591	112.03	3295	3295	3250	4275	2305	3290	3274.55	1.46	0	-12295	3330	3310	3285	3265	3240	3297	3252	250	985	1000	2360	5	1	24995105	820	0.00	0.00	11	0.15	0.00	0.00	3657	20230526	-10.31	2807	20230821	16.85	3360	-2.38	20240326	2835	15.70	20240102	3720	-11.83	20230526	2815	16.52	20231227	0.00	N	357250	1000	249 억		365838	N	N	0	N	00	N
61	20240522	131100	57	100.00	KOSPI		리츠	N	N	N	N		N	3280	-10	5	-0.30	102116030	31181	90.52	3295	3295	3250	4275	2305	3290	3274.94	1.46	0	-10503	3330	3310	3285	3265	3240	3297	3252	250	985	1000	2360	5	1	24995105	820	0.00	0.00	11	0.12	0.00	0.00	3657	20230526	-10.31	2807	20230821	16.85	3360	-2.38	20240326	2835	15.70	20240102	3720	-11.83	20230526	2815	16.52	20231227	0.00	N	357250	1000	249 억		365838	N	N	0	N	00	N
62	20240522	121208	57	100.00	KOSPI		리츠	N	N	N	N		N	3260	-30	5	-0.91	79441890	24248	70.39	3295	3295	3250	4275	2305	3290	3276.22	1.46	0	-8085	3330	3310	3285	3265	3240	3297	3252	250	985	1000	2360	5	1	24995105	815	0.00	0.00	11	0.10	0.00	0.00	3657	20230526	-10.86	2807	20230821	16.14	3360	-2.98	20240326	2835	14.99	20240102	3720	-12.37	20230526	2815	15.81	20231227	0.00	N	357250	1000	249 억		365838	N	N	0	N	00	N
63	20240522	111110	57	100.00	KOSPI		리츠	N	N	N	N		N	3285	-5	5	-0.15	48865445	14892	43.23	3295	3295	3250	4275	2305	3290	3281.32	1.46	0	-4473	3330	3310	3285	3265	3240	3297	3252	250	985	1000	2360	5	1	24995105	821	0.00	0.00	11	0.06	0.00	0.00	3657	20230526	-10.17	2807	20230821	17.03	3360	-2.23	20240326	2835	15.87	20240102	3720	-11.69	20230526	2815	16.70	20231227	0.00	N	357250	1000	249 억		365838	N	N	0	N	00	N
64	20240522	101102	57	100.00	KOSPI		리츠	N	N	N	N		N	3290	0	3	0.00	19425500	5920	17.19	3295	3295	3250	4275	2305	3290	3281.33	1.46	0	-2569	3330	3310	3285	3265	3240	3297	3252	250	985	1000	2360	5	1	24995105	822	0.00	0.00	11	0.02	0.00	0.00	3657	20230526	-10.04	2807	20230821	17.21	3360	-2.08	20240326	2835	16.05	20240102	3720	-11.56	20230526	2815	16.87	20231227	0.00	N	357250	1000	249 억		365838	N	N	0	N	00	N
65	20240522	091104	57	100.00	KOSPI		리츠	N	N	N	N		N	3290	0	3	0.00	5107305	1559	4.53	3295	3295	3250	4275	2305	3290	3276.01	1.46	0	-973	3330	3310	3285	3265	3240	3297	3252	250	985	1000	2360	5	1	24995105	822	0.00	0.00	11	0.01	0.00	0.00	3657	20230526	-10.04	2807	20230821	17.21	3360	-2.08	20240326	2835	16.05	20240102	3720	-11.56	20230526	2815	16.87	20231227	0.00	N	357250	1000	249 억		365838	N	N	0	N	00	N
66	20240521	161047	57	100.00	KOSPI		리츠	N	N	N	N		N	3290	-5	5	-0.15	113152600	34447	51.13	3305	3305	3260	4280	2310	3295	3284.83	1.52	0	-2187	3321	3307	3296	3282	3271	3302	3277	250	985	1000	2370	5	1	24995105	822	0.00	0.00	11	0.14	0.00	0.00	3657	20230526	-10.04	2807	20230821	17.21	3360	-2.08	20240326	2835	16.05	20240102	3720	-11.56	20230526	2815	16.87	20231227	0.00	N	357250	1000	249 억		379997	N	N	0	N	00	N
67	20240521	151058	57	100.00	KOSPI		리츠	N	N	N	N		N	3290	-5	5	-0.15	112652520	34295	50.91	3305	3305	3260	4280	2310	3295	3284.81	1.52	0	-2187	3321	3307	3296	3282	3271	3302	3277	250	985	1000	2370	5	1	24995105	822	0.00	0.00	11	0.14	0.00	0.00	3657	20230526	-10.04	2807	20230821	17.21	3360	-2.08	20240326	2835	16.05	20240102	3720	-11.56	20230526	2815	16.87	20231227	0.00	N	357250	1000	249 억		379997	N	N	0	N	00	N
68	20240521	141059	57	100.00	KOSPI		리츠	N	N	N	N		N	3280	-15	5	-0.46	84849240	25837	38.35	3305	3305	3260	4280	2310	3295	3284.02	1.52	0	-2187	3321	3307	3296	3282	3271	3302	3277	250	985	1000	2370	5	1	24995105	820	0.00	0.00	11	0.10	0.00	0.00	3657	20230526	-10.31	2807	20230821	16.85	3360	-2.38	20240326	2835	15.70	20240102	3720	-11.83	20230526	2815	16.52	20231227	0.00	N	357250	1000	249 억		379997	N	N	0	N	00	N
69	20240521	131058	57	100.00	KOSPI		리츠	N	N	N	N		N	3290	-5	5	-0.15	71960890	21905	32.51	3305	3305	3260	4280	2310	3295	3285.14	1.52	0	-1029	3321	3307	3296	3282	3271	3302	3277	250	985	1000	2370	5	1	24995105	822	0.00	0.00	11	0.09	0.00	0.00	3657	20230526	-10.04	2807	20230821	17.21	3360	-2.08	20240326	2835	16.05	20240102	3720	-11.56	20230526	2815	16.87	20231227	0.00	N	357250	1000	249 억		379997	N	N	0	N	00	N
70	20240521	121055	57	100.00	KOSPI		리츠	N	N	N	N		N	3290	-5	5	-0.15	70379320	21423	31.80	3305	3305	3260	4280	2310	3295	3285.22	1.52	0	-1029	3321	3307	3296	3282	3271	3302	3277	250	985	1000	2370	5	1	24995105	822	0.00	0.00	11	0.09	0.00	0.00	3657	20230526	-10.04	2807	20230821	17.21	3360	-2.08	20240326	2835	16.05	20240102	3720	-11.56	20230526	2815	16.87	20231227	0.00	N	357250	1000	249 억		379997	N	N	0	N	00	N
71	20240521	111055	57	100.00	KOSPI		리츠	N	N	N	N		N	3280	-15	5	-0.46	64864115	19742	29.30	3305	3305	3260	4280	2310	3295	3285.59	1.52	0	-1050	3321	3307	3296	3282	3271	3302	3277	250	985	1000	2370	5	1	24995105	820	0.00	0.00	11	0.08	0.00	0.00	3657	20230526	-10.31	2807	20230821	16.85	3360	-2.38	20240326	2835	15.70	20240102	3720	-11.83	20230526	2815	16.52	20231227	0.00	N	357250	1000	249 억		379997	N	N	0	N	00	N
72	20240521	101055	57	100.00	KOSPI		리츠	N	N	N	N		N	3295	0	3	0.00	47929365	14568	21.62	3305	3305	3280	4280	2310	3295	3290.04	1.52	0	-1327	3321	3307	3296	3282	3271	3302	3277	250	985	1000	2370	5	1	24995105	824	0.00	0.00	11	0.06	0.00	0.00	3657	20230526	-9.90	2807	20230821	17.39	3360	-1.93	20240326	2835	16.23	20240102	3720	-11.42	20230526	2815	17.05	20231227	0.00	N	357250	1000	249 억		379997	N	N	0	N	00	N
73	20240521	091051	57	100.00	KOSPI		리츠	N	N	N	N		N	3300	5	2	0.15	2834740	859	1.28	3305	3305	3300	4280	2310	3295	3300.05	1.52	0	0	3321	3307	3296	3282	3271	3302	3277	250	985	1000	2370	5	1	24995105	825	0.00	0.00	11	0.00	0.00	0.00	3657	20230526	-9.76	2807	20230821	17.56	3360	-1.79	20240326	2835	16.40	20240102	3720	-11.29	20230526	2815	17.23	20231227	0.00	N	357250	1000	249 억		379997	N	N	0	N	00	N
74	20240517	161059	57	100.00	KOSPI		리츠	N	N	N	N		N	3300	5	2	0.15	159552915	48446	98.44	3300	3305	3275	4280	2310	3295	3293.42	1.50	0	13127	3318	3306	3288	3276	3258	3312	3282	250	985	1000	2370	5	1	24995105	825	0.00	0.00	11	0.19	0.00	0.00	3657	20230526	-9.76	2807	20230821	17.56	3360	-1.79	20240326	2835	16.40	20240102	3720	-11.29	20230526	2815	17.23	20231227	0.00	N	357250	1000	249 억		373861	N	N	0	N	00	N
75	20240517	151102	57	100.00	KOSPI		리츠	N	N	N	N		N	3290	-5	5	-0.15	156891575	47638	96.80	3300	3305	3275	4280	2310	3295	3293.41	1.50	0	13127	3318	3306	3288	3276	3258	3312	3282	250	985	1000	2370	5	1	24995105	822	0.00	0.00	11	0.19	0.00	0.00	3657	20230526	-10.04	2807	20230821	17.21	3360	-2.08	20240326	2835	16.05	20240102	3720	-11.56	20230526	2815	16.87	20231227	0.00	N	357250	1000	249 억		373861	N	N	0	N	00	N
76	20240517	141052	57	100.00	KOSPI		리츠	N	N	N	N		N	3290	-5	5	-0.15	101136490	30730	62.44	3300	3300	3275	4280	2310	3295	3291.13	1.50	0	6523	3318	3306	3288	3276	3258	3312	3282	250	985	1000	2370	5	1	24995105	822	0.00	0.00	11	0.12	0.00	0.00	3657	20230526	-10.04	2807	20230821	17.21	3360	-2.08	20240326	2835	16.05	20240102	3720	-11.56	20230526	2815	16.87	20231227	0.00	N	357250	1000	249 억		373861	N	N	0	N	00	N
77	20240517	131044	57	100.00	KOSPI		리츠	N	N	N	N		N	3285	-10	5	-0.30	62921200	19125	38.86	3300	3300	3275	4280	2310	3295	3290.00	1.50	0	-244	3318	3306	3288	3276	3258	3312	3282	250	985	1000	2370	5	1	24995105	821	0.00	0.00	11	0.08	0.00	0.00	3657	20230526	-10.17	2807	20230821	17.03	3360	-2.23	20240326	2835	15.87	20240102	3720	-11.69	20230526	2815	16.70	20231227	0.00	N	357250	1000	249 억		373861	N	N	0	N	00	N
78	20240517	121045	57	100.00	KOSPI		리츠	N	N	N	N		N	3285	-10	5	-0.30	45158700	13720	27.88	3300	3300	3275	4280	2310	3295	3291.45	1.50	0	-244	3318	3306	3288	3276	3258	3312	3282	250	985	1000	2370	5	1	24995105	821	0.00	0.00	11	0.05	0.00	0.00	3657	20230526	-10.17	2807	20230821	17.03	3360	-2.23	20240326	2835	15.87	20240102	3720	-11.69	20230526	2815	16.70	20231227	0.00	N	357250	1000	249 억		373861	N	N	0	N	00	N
79	20240517	111044	57	100.00	KOSPI		리츠	N	N	N	N		N	3300	5	2	0.15	24078590	7316	14.87	3300	3300	3275	4280	2310	3295	3291.22	1.50	0	-244	3318	3306	3288	3276	3258	3312	3282	250	985	1000	2370	5	1	24995105	825	0.00	0.00	11	0.03	0.00	0.00	3657	20230526	-9.76	2807	20230821	17.56	3360	-1.79	20240326	2835	16.40	20240102	3720	-11.29	20230526	2815	17.23	20231227	0.00	N	357250	1000	249 억		373861	N	N	0	N	00	N
80	20240517	101039	57	100.00	KOSPI		리츠	N	N	N	N		N	3290	-5	5	-0.15	7567545	2302	4.68	3300	3300	3275	4280	2310	3295	3287.38	1.50	0	-65	3318	3306	3288	3276	3258	3312	3282	250	985	1000	2370	5	1	24995105	822	0.00	0.00	11	0.01	0.00	0.00	3657	20230526	-10.04	2807	20230821	17.21	3360	-2.08	20240326	2835	16.05	20240102	3720	-11.56	20230526	2815	16.87	20231227	0.00	N	357250	1000	249 억		373861	N	N	0	N	00	N
81	20240517	091046	57	100.00	KOSPI		리츠	N	N	N	N		N	3275	-20	5	-0.61	4610350	1402	2.85	3300	3300	3275	4280	2310	3295	3288.41	1.50	0	-52	3318	3306	3288	3276	3258	3312	3282	250	985	1000	2370	5	1	24995105	819	0.00	0.00	11	0.01	0.00	0.00	3657	20230526	-10.45	2807	20230821	16.67	3360	-2.53	20240326	2835	15.52	20240102	3720	-11.96	20230526	2815	16.34	20231227	0.00	N	357250	1000	249 억		373861	N	N	0	N	00	N
82	20240516	161036	57	100.00	KOSPI		리츠	N	N	N	N		N	3295	25	2	0.76	161658775	49213	283.27	3280	3300	3270	4250	2290	3270	3284.88	1.46	0	6708	3276	3272	3266	3262	3256	3275	3265	250	980	1000	2350	5	1	24995105	824	0.00	0.00	11	0.20	0.00	0.00	3657	20230526	-9.90	2807	20230821	17.39	3360	-1.93	20240326	2835	16.23	20240102	3720	-11.42	20230526	2815	17.05	20231227	0.00	N	357250	1000	249 억		365243	N	N	0	N	00	N
83	20240516	151034	57	100.00	KOSPI		리츠	N	N	N	N		N	3295	25	2	0.76	160562445	48880	281.36	3280	3300	3270	4250	2290	3270	3284.83	1.46	0	6783	3276	3272	3266	3262	3256	3275	3265	250	980	1000	2350	5	1	24995105	824	0.00	0.00	11	0.20	0.00	0.00	3657	20230526	-9.90	2807	20230821	17.39	3360	-1.93	20240326	2835	16.23	20240102	3720	-11.42	20230526	2815	17.05	20231227	0.00	N	357250	1000	249 억		365243	N	N	0	N	00	N
84	20240516	141042	57	100.00	KOSPI		리츠	N	N	N	N		N	3290	20	2	0.61	135408090	41235	237.35	3280	3300	3270	4250	2290	3270	3283.81	1.46	0	3125	3276	3272	3266	3262	3256	3275	3265	250	980	1000	2350	5	1	24995105	822	0.00	0.00	11	0.16	0.00	0.00	3657	20230526	-10.04	2807	20230821	17.21	3360	-2.08	20240326	2835	16.05	20240102	3720	-11.56	20230526	2815	16.87	20231227	0.00	N	357250	1000	249 억		365243	N	N	0	N	00	N
85	20240516	131035	57	100.00	KOSPI		리츠	N	N	N	N		N	3285	15	2	0.46	95524585	29111	167.56	3280	3290	3270	4250	2290	3270	3281.39	1.46	0	-992	3276	3272	3266	3262	3256	3275	3265	250	980	1000	2350	5	1	24995105	821	0.00	0.00	11	0.12	0.00	0.00	3657	20230526	-10.17	2807	20230821	17.03	3360	-2.23	20240326	2835	15.87	20240102	3720	-11.69	20230526	2815	16.70	20231227	0.00	N	357250	1000	249 억		365243	N	N	0	N	00	N
86	20240516	121032	57	100.00	KOSPI		리츠	N	N	N	N		N	3285	15	2	0.46	74034620	22570	129.91	3280	3290	3270	4250	2290	3270	3280.22	1.46	0	-1111	3276	3272	3266	3262	3256	3275	3265	250	980	1000	2350	5	1	24995105	821	0.00	0.00	11	0.09	0.00	0.00	3657	20230526	-10.17	2807	20230821	17.03	3360	-2.23	20240326	2835	15.87	20240102	3720	-11.69	20230526	2815	16.70	20231227	0.00	N	357250	1000	249 억		365243	N	N	0	N	00	N
87	20240516	111032	57	100.00	KOSPI		리츠	N	N	N	N		N	3280	10	2	0.31	59418790	18115	104.27	3280	3290	3270	4250	2290	3270	3280.09	1.46	0	-1111	3276	3272	3266	3262	3256	3275	3265	250	980	1000	2350	5	1	24995105	820	0.00	0.00	11	0.07	0.00	0.00	3657	20230526	-10.31	2807	20230821	16.85	3360	-2.38	20240326	2835	15.70	20240102	3720	-11.83	20230526	2815	16.52	20231227	0.00	N	357250	1000	249 억		365243	N	N	0	N	00	N
88	20240516	101035	57	100.00	KOSPI		리츠	N	N	N	N		N	3275	5	2	0.15	49043910	14944	86.02	3280	3290	3270	4250	2290	3270	3281.85	1.46	0	-1111	3276	3272	3266	3262	3256	3275	3265	250	980	1000	2350	5	1	24995105	819	0.00	0.00	11	0.06	0.00	0.00	3657	20230526	-10.45	2807	20230821	16.67	3360	-2.53	20240326	2835	15.52	20240102	3720	-11.96	20230526	2815	16.34	20231227	0.00	N	357250	1000	249 억		365243	N	N	0	N	00	N
89	20240516	091035	57	100.00	KOSPI		리츠	N	N	N	N		N	3285	15	2	0.46	3934980	1198	6.90	3280	3290	3280	4250	2290	3270	3284.62	1.46	0	-90	3276	3272	3266	3262	3256	3275	3265	250	980	1000	2350	5	1	24995105	821	0.00	0.00	11	0.00	0.00	0.00	3657	20230526	-10.17	2807	20230821	17.03	3360	-2.23	20240326	2835	15.87	20240102	3720	-11.69	20230526	2815	16.70	20231227	0.00	N	357250	1000	249 억		365243	N	N	0	N	00	N
90	20240514	161047	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	10	2	0.31	56716750	17373	47.37	3270	3270	3260	4235	2285	3260	3264.64	1.46	0	728	3273	3266	3258	3251	3243	3270	3255	250	975	1000	2340	5	1	24995105	817	0.00	0.00	11	0.07	0.00	0.00	3657	20230526	-10.58	2807	20230821	16.49	3360	-2.68	20240326	2835	15.34	20240102	3720	-12.10	20230526	2815	16.16	20231227	0.00	N	357250	1000	249 억		364515	N	N	0	N	00	N
91	20240514	151050	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	5	2	0.15	55843745	17106	46.65	3270	3270	3260	4235	2285	3260	3264.57	1.46	0	715	3273	3266	3258	3251	3243	3270	3255	250	975	1000	2340	5	1	24995105	816	0.00	0.00	11	0.07	0.00	0.00	3657	20230526	-10.72	2807	20230821	16.32	3360	-2.83	20240326	2835	15.17	20240102	3720	-12.23	20230526	2815	15.99	20231227	0.00	N	357250	1000	249 억		364515	N	N	0	N	00	N
92	20240514	141049	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	10	2	0.31	46078075	14115	38.49	3270	3270	3260	4235	2285	3260	3264.48	1.46	0	70	3273	3266	3258	3251	3243	3270	3255	250	975	1000	2340	5	1	24995105	817	0.00	0.00	11	0.06	0.00	0.00	3657	20230526	-10.58	2807	20230821	16.49	3360	-2.68	20240326	2835	15.34	20240102	3720	-12.10	20230526	2815	16.16	20231227	0.00	N	357250	1000	249 억		364515	N	N	0	N	00	N
93	20240514	131050	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	10	2	0.31	45149605	13831	37.72	3270	3270	3260	4235	2285	3260	3264.38	1.46	0	70	3273	3266	3258	3251	3243	3270	3255	250	975	1000	2340	5	1	24995105	817	0.00	0.00	11	0.06	0.00	0.00	3657	20230526	-10.58	2807	20230821	16.49	3360	-2.68	20240326	2835	15.34	20240102	3720	-12.10	20230526	2815	16.16	20231227	0.00	N	357250	1000	249 억		364515	N	N	0	N	00	N
94	20240514	121046	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	5	2	0.15	35892835	10994	29.98	3270	3270	3260	4235	2285	3260	3264.77	1.46	0	-4	3273	3266	3258	3251	3243	3270	3255	250	975	1000	2340	5	1	24995105	816	0.00	0.00	11	0.04	0.00	0.00	3657	20230526	-10.72	2807	20230821	16.32	3360	-2.83	20240326	2835	15.17	20240102	3720	-12.23	20230526	2815	15.99	20231227	0.00	N	357250	1000	249 억		364515	N	N	0	N	00	N
95	20240514	111048	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	5	2	0.15	26767475	8197	22.35	3270	3270	3260	4235	2285	3260	3265.52	1.46	0	-4	3273	3266	3258	3251	3243	3270	3255	250	975	1000	2340	5	1	24995105	816	0.00	0.00	11	0.03	0.00	0.00	3657	20230526	-10.72	2807	20230821	16.32	3360	-2.83	20240326	2835	15.17	20240102	3720	-12.23	20230526	2815	15.99	20231227	0.00	N	357250	1000	249 억		364515	N	N	0	N	00	N
96	20240514	101045	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	5	2	0.15	13590150	4162	11.35	3270	3270	3260	4235	2285	3260	3265.29	1.46	0	-4	3273	3266	3258	3251	3243	3270	3255	250	975	1000	2340	5	1	24995105	816	0.00	0.00	11	0.02	0.00	0.00	3657	20230526	-10.72	2807	20230821	16.32	3360	-2.83	20240326	2835	15.17	20240102	3720	-12.23	20230526	2815	15.99	20231227	0.00	N	357250	1000	249 억		364515	N	N	0	N	00	N
97	20240514	091046	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	10	2	0.31	78460	24	0.07	3270	3270	3265	4235	2285	3260	3269.17	1.46	0	-4	3273	3266	3258	3251	3243	3270	3255	250	975	1000	2340	5	1	24995105	817	0.00	0.00	11	0.00	0.00	0.00	3657	20230526	-10.58	2807	20230821	16.49	3360	-2.68	20240326	2835	15.34	20240102	3720	-12.10	20230526	2815	16.16	20231227	0.00	N	357250	1000	249 억		364515	N	N	0	N	00	N
98	20240513	161045	57	100.00	KOSPI		리츠	N	N	N	N		N	3260	10	2	0.31	119388140	36670	37.63	3250	3265	3250	4225	2275	3250	3255.74	1.44	0	4028	3330	3290	3255	3215	3180	3272	3197	250	975	1000	2340	5	1	24995105	815	0.00	0.00	11	0.15	0.00	0.00	3657	20230526	-10.86	2807	20230821	16.14	3360	-2.98	20240326	2835	14.99	20240102	3720	-12.37	20230526	2815	15.81	20231227	0.00	N	357250	1000	249 억		360849	N	N	0	N	00	N
99	20240513	151047	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	0	3	0.00	115946390	35614	36.55	3250	3265	3250	4225	2275	3250	3255.64	1.44	0	3855	3330	3290	3255	3215	3180	3272	3197	250	975	1000	2340	5	1	24995105	812	0.00	0.00	11	0.14	0.00	0.00	3657	20230526	-11.13	2807	20230821	15.78	3360	-3.27	20240326	2835	14.64	20240102	3720	-12.63	20230526	2815	15.45	20231227	0.00	N	357250	1000	249 억		360849	N	N	0	N	00	N
100	20240513	141047	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	5	2	0.15	73985520	22714	23.31	3250	3265	3250	4225	2275	3250	3257.27	1.44	0	2506	3330	3290	3255	3215	3180	3272	3197	250	975	1000	2340	5	1	24995105	814	0.00	0.00	11	0.09	0.00	0.00	3657	20230526	-10.99	2807	20230821	15.96	3360	-3.12	20240326	2835	14.81	20240102	3720	-12.50	20230526	2815	15.63	20231227	0.00	N	357250	1000	249 억		360849	N	N	0	N	00	N
101	20240513	131041	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	5	2	0.15	46788185	14364	14.74	3250	3265	3250	4225	2275	3250	3257.32	1.44	0	1254	3330	3290	3255	3215	3180	3272	3197	250	975	1000	2340	5	1	24995105	814	0.00	0.00	11	0.06	0.00	0.00	3657	20230526	-10.99	2807	20230821	15.96	3360	-3.12	20240326	2835	14.81	20240102	3720	-12.50	20230526	2815	15.63	20231227	0.00	N	357250	1000	249 억		360849	N	N	0	N	00	N
102	20240513	121045	57	100.00	KOSPI		리츠	N	N	N	N		N	3260	10	2	0.31	31307095	9608	9.86	3250	3265	3250	4225	2275	3250	3258.44	1.44	0	540	3330	3290	3255	3215	3180	3272	3197	250	975	1000	2340	5	1	24995105	815	0.00	0.00	11	0.04	0.00	0.00	3657	20230526	-10.86	2807	20230821	16.14	3360	-2.98	20240326	2835	14.99	20240102	3720	-12.37	20230526	2815	15.81	20231227	0.00	N	357250	1000	249 억		360849	N	N	0	N	00	N
103	20240513	111044	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	5	2	0.15	19224470	5899	6.05	3250	3265	3250	4225	2275	3250	3258.94	1.44	0	-269	3330	3290	3255	3215	3180	3272	3197	250	975	1000	2340	5	1	24995105	814	0.00	0.00	11	0.02	0.00	0.00	3657	20230526	-10.99	2807	20230821	15.96	3360	-3.12	20240326	2835	14.81	20240102	3720	-12.50	20230526	2815	15.63	20231227	0.00	N	357250	1000	249 억		360849	N	N	0	N	00	N
104	20240513	101043	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	15	2	0.46	10198750	3129	3.21	3250	3265	3250	4225	2275	3250	3259.43	1.44	0	-268	3330	3290	3255	3215	3180	3272	3197	250	975	1000	2340	5	1	24995105	816	0.00	0.00	11	0.01	0.00	0.00	3657	20230526	-10.72	2807	20230821	16.32	3360	-2.83	20240326	2835	15.17	20240102	3720	-12.23	20230526	2815	15.99	20231227	0.00	N	357250	1000	249 억		360849	N	N	0	N	00	N
105	20240513	091046	57	100.00	KOSPI		리츠	N	N	N	N		N	3260	10	2	0.31	2181210	670	0.69	3250	3265	3250	4225	2275	3250	3255.55	1.44	0	-185	3330	3290	3255	3215	3180	3272	3197	250	975	1000	2340	5	1	24995105	815	0.00	0.00	11	0.00	0.00	0.00	3657	20230526	-10.86	2807	20230821	16.14	3360	-2.98	20240326	2835	14.99	20240102	3720	-12.37	20230526	2815	15.81	20231227	0.00	N	357250	1000	249 억		360849	N	N	0	N	00	N
106	20240510	161014	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	-35	5	-1.07	316654155	97306	103.63	3295	3295	3220	4270	2300	3285	3254.24	1.47	0	1028	3325	3305	3275	3255	3225	3315	3265	250	985	1000	2360	5	1	24995105	812	0.00	0.00	11	0.39	0.00	0.00	3657	20230526	-11.13	2807	20230821	15.78	3360	-3.27	20240326	2835	14.64	20240102	3720	-12.63	20230526	2815	15.45	20231227	0.00	N	357250	1000	249 억		366766	N	N	0	N	00	N
107	20240510	151021	57	100.00	KOSPI		리츠	N	N	N	N		N	3245	-40	5	-1.22	308882210	94915	101.08	3295	3295	3220	4270	2300	3285	3254.30	1.47	0	1353	3325	3305	3275	3255	3225	3315	3265	250	985	1000	2360	5	1	24995105	811	0.00	0.00	11	0.38	0.00	0.00	3657	20230526	-11.27	2807	20230821	15.60	3360	-3.42	20240326	2835	14.46	20240102	3720	-12.77	20230526	2815	15.28	20231227	0.00	N	357250	1000	249 억		366766	N	N	0	N	00	N
108	20240510	141026	57	100.00	KOSPI		리츠	N	N	N	N		N	3235	-50	5	-1.52	293708085	90239	96.10	3295	3295	3220	4270	2300	3285	3254.78	1.47	0	1827	3325	3305	3275	3255	3225	3315	3265	250	985	1000	2360	5	1	24995105	809	0.00	0.00	11	0.36	0.00	0.00	3657	20230526	-11.54	2807	20230821	15.25	3360	-3.72	20240326	2835	14.11	20240102	3720	-13.04	20230526	2815	14.92	20231227	0.00	N	357250	1000	249 억		366766	N	N	0	N	00	N
109	20240510	131015	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	-35	5	-1.07	193632715	59284	63.13	3295	3295	3245	4270	2300	3285	3266.19	1.47	0	-1426	3325	3305	3275	3255	3225	3315	3265	250	985	1000	2360	5	1	24995105	812	0.00	0.00	11	0.24	0.00	0.00	3657	20230526	-11.13	2807	20230821	15.78	3360	-3.27	20240326	2835	14.64	20240102	3720	-12.63	20230526	2815	15.45	20231227	0.00	N	357250	1000	249 억		366766	N	N	0	N	00	N
110	20240510	121011	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	-30	5	-0.91	156436300	47845	50.95	3295	3295	3245	4270	2300	3285	3269.64	1.47	0	-1417	3325	3305	3275	3255	3225	3315	3265	250	985	1000	2360	5	1	24995105	814	0.00	0.00	11	0.19	0.00	0.00	3657	20230526	-10.99	2807	20230821	15.96	3360	-3.12	20240326	2835	14.81	20240102	3720	-12.50	20230526	2815	15.63	20231227	0.00	N	357250	1000	249 억		366766	N	N	0	N	00	N
111	20240510	111016	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	-20	5	-0.61	133355270	40760	43.41	3295	3295	3245	4270	2300	3285	3271.72	1.47	0	1089	3325	3305	3275	3255	3225	3315	3265	250	985	1000	2360	5	1	24995105	816	0.00	0.00	11	0.16	0.00	0.00	3657	20230526	-10.72	2807	20230821	16.32	3360	-2.83	20240326	2835	15.17	20240102	3720	-12.23	20230526	2815	15.99	20231227	0.00	N	357250	1000	249 억		366766	N	N	0	N	00	N
112	20240510	101015	57	100.00	KOSPI		리츠	N	N	N	N		N	3290	5	2	0.15	42399865	12894	13.73	3295	3295	3275	4270	2300	3285	3288.34	1.47	0	-699	3325	3305	3275	3255	3225	3315	3265	250	985	1000	2360	5	1	24995105	822	0.00	0.00	11	0.05	0.00	0.00	3657	20230526	-10.04	2807	20230821	17.21	3360	-2.08	20240326	2835	16.05	20240102	3720	-11.56	20230526	2815	16.87	20231227	0.00	N	357250	1000	249 억		366766	N	N	0	N	00	N
113	20240510	091018	57	100.00	KOSPI		리츠	N	N	N	N		N	3285	0	3	0.00	1219810	371	0.40	3295	3295	3285	4270	2300	3285	3287.98	1.47	0	-25	3325	3305	3275	3255	3225	3315	3265	250	985	1000	2360	5	1	24995105	821	0.00	0.00	11	0.00	0.00	0.00	3657	20230526	-10.17	2807	20230821	17.03	3360	-2.23	20240326	2835	15.87	20240102	3720	-11.69	20230526	2815	16.70	20231227	0.00	N	357250	1000	249 억		366766	N	N	0	N	00	N
114	20240509	161037	57	100.00	KOSPI		리츠	N	N	N	N		N	3285	15	2	0.46	307180340	93902	199.16	3280	3295	3245	4250	2290	3270	3271.29	1.36	0	9585	3320	3295	3250	3225	3180	3307	3237	250	980	1000	2350	5	1	24995105	821	0.00	0.00	11	0.38	0.00	0.00	3657	20230526	-10.17	2807	20230821	17.03	3360	-2.23	20240326	2835	15.87	20240102	3720	-11.69	20230526	2815	16.70	20231227	0.00	N	357250	1000	249 억		339432	N	N	0	N	00	N
115	20240509	151033	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	-15	5	-0.46	297250830	90863	192.71	3280	3295	3245	4250	2290	3270	3271.42	1.36	0	9742	3320	3295	3250	3225	3180	3307	3237	250	980	1000	2350	5	1	24995105	814	0.00	0.00	11	0.36	0.00	0.00	3657	20230526	-10.99	2807	20230821	15.96	3360	-3.12	20240326	2835	14.81	20240102	3720	-12.50	20230526	2815	15.63	20231227	0.00	N	357250	1000	249 억		339432	N	N	0	N	00	N
116	20240509	140918	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	-15	5	-0.46	248511420	75873	160.92	3280	3295	3255	4250	2290	3270	3275.36	1.36	0	9168	3320	3295	3250	3225	3180	3307	3237	250	980	1000	2350	5	1	24995105	814	0.00	0.00	11	0.30	0.00	0.00	3657	20230526	-10.99	2807	20230821	15.96	3360	-3.12	20240326	2835	14.81	20240102	3720	-12.50	20230526	2815	15.63	20231227	0.00	N	357250	1000	249 억		339432	N	N	0	N	00	N
117	20240509	131018	57	100.00	KOSPI		리츠	N	N	N	N		N	3275	5	2	0.15	205962610	62828	133.25	3280	3295	3260	4250	2290	3270	3278.20	1.36	0	9614	3320	3295	3250	3225	3180	3307	3237	250	980	1000	2350	5	1	24995105	819	0.00	0.00	11	0.25	0.00	0.00	3657	20230526	-10.45	2807	20230821	16.67	3360	-2.53	20240326	2835	15.52	20240102	3720	-11.96	20230526	2815	16.34	20231227	0.00	N	357250	1000	249 억		339432	N	N	0	N	00	N
118	20240509	121014	57	100.00	KOSPI		리츠	N	N	N	N		N	3275	5	2	0.15	186026385	56725	120.31	3280	3295	3270	4250	2290	3270	3279.44	1.36	0	10950	3320	3295	3250	3225	3180	3307	3237	250	980	1000	2350	5	1	24995105	819	0.00	0.00	11	0.23	0.00	0.00	3657	20230526	-10.45	2807	20230821	16.67	3360	-2.53	20240326	2835	15.52	20240102	3720	-11.96	20230526	2815	16.34	20231227	0.00	N	357250	1000	249 억		339432	N	N	0	N	00	N
119	20240509	110959	57	100.00	KOSPI		리츠	N	N	N	N		N	3290	20	2	0.61	167471250	51065	108.30	3280	3295	3270	4250	2290	3270	3279.57	1.36	0	10787	3320	3295	3250	3225	3180	3307	3237	250	980	1000	2350	5	1	24995105	822	0.00	0.00	11	0.20	0.00	0.00	3657	20230526	-10.04	2807	20230821	17.21	3360	-2.08	20240326	2835	16.05	20240102	3720	-11.56	20230526	2815	16.87	20231227	0.00	N	357250	1000	249 억		339432	N	N	0	N	00	N
120	20240509	101003	57	100.00	KOSPI		리츠	N	N	N	N		N	3285	15	2	0.46	128368965	39152	83.04	3280	3295	3270	4250	2290	3270	3278.73	1.36	0	3526	3320	3295	3250	3225	3180	3307	3237	250	980	1000	2350	5	1	24995105	821	0.00	0.00	11	0.16	0.00	0.00	3657	20230526	-10.17	2807	20230821	17.03	3360	-2.23	20240326	2835	15.87	20240102	3720	-11.69	20230526	2815	16.70	20231227	0.00	N	357250	1000	249 억		339432	N	N	0	N	00	N
121	20240509	091003	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	0	3	0.00	1605380	490	1.04	3280	3280	3270	4250	2290	3270	3276.29	1.36	0	-257	3320	3295	3250	3225	3180	3307	3237	250	980	1000	2350	5	1	24995105	817	0.00	0.00	11	0.00	0.00	0.00	3657	20230526	-10.58	2807	20230821	16.49	3360	-2.68	20240326	2835	15.34	20240102	3720	-12.10	20230526	2815	16.16	20231227	0.00	N	357250	1000	249 억		339432	N	N	0	N	00	N
122	20240508	160953	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	20	2	0.62	152890005	47100	71.37	3260	3275	3205	4225	2275	3250	3246.07	1.32	0	7984	3290	3270	3250	3230	3210	3260	3220	250	975	1000	2340	5	1	24995105	817	0.00	0.00	11	0.19	0.00	0.00	3657	20230526	-10.58	2807	20230821	16.49	3360	-2.68	20240326	2835	15.34	20240102	3720	-12.10	20230526	2815	16.16	20231227	0.00	N	357250	1000	249 억		329953	N	N	0	N	00	N
123	20240508	150957	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	20	2	0.62	147045725	45310	68.66	3260	3275	3205	4225	2275	3250	3245.33	1.32	0	7647	3290	3270	3250	3230	3210	3260	3220	250	975	1000	2340	5	1	24995105	817	0.00	0.00	11	0.18	0.00	0.00	3657	20230526	-10.58	2807	20230821	16.49	3360	-2.68	20240326	2835	15.34	20240102	3720	-12.10	20230526	2815	16.16	20231227	0.00	N	357250	1000	249 억		329953	N	N	0	N	00	N
124	20240508	140951	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	5	2	0.15	97427665	30115	45.63	3260	3260	3205	4225	2275	3250	3235.19	1.32	0	71	3290	3270	3250	3230	3210	3260	3220	250	975	1000	2340	5	1	24995105	814	0.00	0.00	11	0.12	0.00	0.00	3657	20230526	-10.99	2807	20230821	15.96	3360	-3.12	20240326	2835	14.81	20240102	3720	-12.50	20230526	2815	15.63	20231227	0.00	N	357250	1000	249 억		329953	N	N	0	N	00	N
125	20240508	130949	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	0	3	0.00	81698920	25281	38.31	3260	3260	3205	4225	2275	3250	3231.63	1.32	0	-669	3290	3270	3250	3230	3210	3260	3220	250	975	1000	2340	5	1	24995105	812	0.00	0.00	11	0.10	0.00	0.00	3657	20230526	-11.13	2807	20230821	15.78	3360	-3.27	20240326	2835	14.64	20240102	3720	-12.63	20230526	2815	15.45	20231227	0.00	N	357250	1000	249 억		329953	N	N	0	N	00	N
126	20240508	120948	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	5	2	0.15	76057865	23548	35.68	3260	3260	3205	4225	2275	3250	3229.91	1.32	0	-708	3290	3270	3250	3230	3210	3260	3220	250	975	1000	2340	5	1	24995105	814	0.00	0.00	11	0.09	0.00	0.00	3657	20230526	-10.99	2807	20230821	15.96	3360	-3.12	20240326	2835	14.81	20240102	3720	-12.50	20230526	2815	15.63	20231227	0.00	N	357250	1000	249 억		329953	N	N	0	N	00	N
127	20240508	111028	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	5	2	0.15	71167250	22045	33.41	3260	3260	3205	4225	2275	3250	3228.27	1.32	0	-524	3290	3270	3250	3230	3210	3260	3220	250	975	1000	2340	5	1	24995105	814	0.00	0.00	11	0.09	0.00	0.00	3657	20230526	-10.99	2807	20230821	15.96	3360	-3.12	20240326	2835	14.81	20240102	3720	-12.50	20230526	2815	15.63	20231227	0.00	N	357250	1000	249 억		329953	N	N	0	N	00	N
128	20240508	101000	57	100.00	KOSPI		리츠	N	N	N	N		N	3225	-25	5	-0.77	55635265	17239	26.12	3260	3260	3205	4225	2275	3250	3227.29	1.32	0	-845	3290	3270	3250	3230	3210	3260	3220	250	975	1000	2340	5	1	24995105	806	0.00	0.00	11	0.07	0.00	0.00	3657	20230526	-11.81	2807	20230821	14.89	3360	-4.02	20240326	2835	13.76	20240102	3720	-13.31	20230526	2815	14.56	20231227	0.00	N	357250	1000	249 억		329953	N	N	0	N	00	N
129	20240508	091003	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	0	3	0.00	2578050	793	1.20	3260	3260	3250	4225	2275	3250	3251.01	1.32	0	-726	3290	3270	3250	3230	3210	3260	3220	250	975	1000	2340	5	1	24995105	812	0.00	0.00	11	0.00	0.00	0.00	3657	20230526	-11.13	2807	20230821	15.78	3360	-3.27	20240326	2835	14.64	20240102	3720	-12.63	20230526	2815	15.45	20231227	0.00	N	357250	1000	249 억		329953	N	N	0	N	00	N
130	20240503	161022	57	100.00	KOSPI		리츠	N	N	N	N		N	3245	10	2	0.31	160180405	49392	92.42	3240	3270	3220	4205	2265	3235	3244.59	1.36	0	-3002	3268	3251	3223	3206	3178	3260	3215	250	970	1000	2320	5	1	24995105	811	0.00	0.00	11	0.20	0.00	0.00	3657	20230526	-11.27	2807	20230821	15.60	3360	-3.42	20240326	2835	14.46	20240102	3720	-12.77	20230526	2815	15.28	20231227	0.00	N	357250	1000	249 억		340294	N	N	0	N	00	N
131	20240503	151021	57	100.00	KOSPI		리츠	N	N	N	N		N	3245	10	2	0.31	160128540	49376	92.39	3240	3270	3220	4205	2265	3235	3244.59	1.36	0	-3004	3268	3251	3223	3206	3178	3260	3215	250	970	1000	2320	5	1	24995105	811	0.00	0.00	11	0.20	0.00	0.00	3657	20230526	-11.27	2807	20230821	15.60	3360	-3.42	20240326	2835	14.46	20240102	3720	-12.77	20230526	2815	15.28	20231227	0.00	N	357250	1000	249 억		340294	N	N	0	N	00	N
132	20240503	141024	57	100.00	KOSPI		리츠	N	N	N	N		N	3240	5	2	0.15	130306160	40161	75.15	3240	3270	3220	4205	2265	3235	3246.96	1.36	0	-3003	3268	3251	3223	3206	3178	3260	3215	250	970	1000	2320	5	1	24995105	810	0.00	0.00	11	0.16	0.00	0.00	3657	20230526	-11.40	2807	20230821	15.43	3360	-3.57	20240326	2835	14.29	20240102	3720	-12.90	20230526	2815	15.10	20231227	0.00	N	357250	1000	249 억		340294	N	N	0	N	00	N
133	20240503	131023	57	100.00	KOSPI		리츠	N	N	N	N		N	3240	5	2	0.15	114084225	35154	65.78	3240	3270	3220	4205	2265	3235	3248.27	1.36	0	-3163	3268	3251	3223	3206	3178	3260	3215	250	970	1000	2320	5	1	24995105	810	0.00	0.00	11	0.14	0.00	0.00	3657	20230526	-11.40	2807	20230821	15.43	3360	-3.57	20240326	2835	14.29	20240102	3720	-12.90	20230526	2815	15.10	20231227	0.00	N	357250	1000	249 억		340294	N	N	0	N	00	N
134	20240503	121020	57	100.00	KOSPI		리츠	N	N	N	N		N	3245	10	2	0.31	94496315	29114	54.48	3240	3270	3220	4205	2265	3235	3249.77	1.36	0	-3050	3268	3251	3223	3206	3178	3260	3215	250	970	1000	2320	5	1	24995105	811	0.00	0.00	11	0.12	0.00	0.00	3657	20230526	-11.27	2807	20230821	15.60	3360	-3.42	20240326	2835	14.46	20240102	3720	-12.77	20230526	2815	15.28	20231227	0.00	N	357250	1000	249 억		340294	N	N	0	N	00	N
135	20240503	111020	57	100.00	KOSPI		리츠	N	N	N	N		N	3235	0	3	0.00	54741735	16912	31.64	3240	3255	3220	4205	2265	3235	3238.51	1.36	0	-2600	3268	3251	3223	3206	3178	3260	3215	250	970	1000	2320	5	1	24995105	809	0.00	0.00	11	0.07	0.00	0.00	3657	20230526	-11.54	2807	20230821	15.25	3360	-3.72	20240326	2835	14.11	20240102	3720	-13.04	20230526	2815	14.92	20231227	0.00	N	357250	1000	249 억		340294	N	N	0	N	00	N
136	20240503	101015	57	100.00	KOSPI		리츠	N	N	N	N		N	3230	-5	5	-0.15	37993430	11749	21.98	3240	3255	3220	4205	2265	3235	3231.16	1.36	0	-1871	3268	3251	3223	3206	3178	3260	3215	250	970	1000	2320	5	1	24995105	807	0.00	0.00	11	0.05	0.00	0.00	3657	20230526	-11.68	2807	20230821	15.07	3360	-3.87	20240326	2835	13.93	20240102	3720	-13.17	20230526	2815	14.74	20231227	0.00	N	357250	1000	249 억		340294	N	N	0	N	00	N
137	20240503	091011	57	100.00	KOSPI		리츠	N	N	N	N		N	3235	0	3	0.00	29600135	9148	17.12	3240	3255	3235	4205	2265	3235	3240.30	1.36	0	-81	3268	3251	3223	3206	3178	3260	3215	250	970	1000	2320	5	1	24995105	809	0.00	0.00	11	0.04	0.00	0.00	3657	20230526	-11.54	2807	20230821	15.25	3360	-3.72	20240326	2835	14.11	20240102	3720	-13.04	20230526	2815	14.92	20231227	0.00	N	357250	1000	249 억		340294	N	N	0	N	00	N
138	20240502	161004	57	100.00	KOSPI		리츠	N	N	N	N		N	3235	35	2	1.09	171822075	53443	102.20	3200	3240	3195	4160	2240	3200	3215.02	1.29	0	11378	3230	3215	3200	3185	3170	3222	3192	250	960	1000	2300	5	1	24995105	809	0.00	0.00	11	0.21	0.00	0.00	3657	20230526	-11.54	2807	20230821	15.25	3360	-3.72	20240326	2835	14.11	20240102	3720	-13.04	20230526	2815	14.92	20231227	0.00	N	357250	1000	249 억		321607	N	N	0	N	00	N
139	20240502	151012	57	100.00	KOSPI		리츠	N	N	N	N		N	3230	30	2	0.94	157127270	48895	93.50	3200	3230	3195	4160	2240	3200	3213.57	1.29	0	10794	3230	3215	3200	3185	3170	3222	3192	250	960	1000	2300	5	1	24995105	807	0.00	0.00	11	0.20	0.00	0.00	3657	20230526	-11.68	2807	20230821	15.07	3360	-3.87	20240326	2835	13.93	20240102	3720	-13.17	20230526	2815	14.74	20231227	0.00	N	357250	1000	249 억		321607	N	N	0	N	00	N
140	20240502	141006	57	100.00	KOSPI		리츠	N	N	N	N		N	3220	20	2	0.62	137703255	42871	81.98	3200	3230	3195	4160	2240	3200	3212.04	1.29	0	8614	3230	3215	3200	3185	3170	3222	3192	250	960	1000	2300	5	1	24995105	805	0.00	0.00	11	0.17	0.00	0.00	3657	20230526	-11.95	2807	20230821	14.71	3360	-4.17	20240326	2835	13.58	20240102	3720	-13.44	20230526	2815	14.39	20231227	0.00	N	357250	1000	249 억		321607	N	N	0	N	00	N
141	20240502	131002	57	100.00	KOSPI		리츠	N	N	N	N		N	3220	20	2	0.62	103534010	32255	61.68	3200	3225	3195	4160	2240	3200	3209.86	1.29	0	5719	3230	3215	3200	3185	3170	3222	3192	250	960	1000	2300	5	1	24995105	805	0.00	0.00	11	0.13	0.00	0.00	3657	20230526	-11.95	2807	20230821	14.71	3360	-4.17	20240326	2835	13.58	20240102	3720	-13.44	20230526	2815	14.39	20231227	0.00	N	357250	1000	249 억		321607	N	N	0	N	00	N
142	20240502	121001	57	100.00	KOSPI		리츠	N	N	N	N		N	3205	5	2	0.16	74555135	23242	44.44	3200	3220	3195	4160	2240	3200	3207.78	1.29	0	697	3230	3215	3200	3185	3170	3222	3192	250	960	1000	2300	5	1	24995105	801	0.00	0.00	11	0.09	0.00	0.00	3657	20230526	-12.36	2807	20230821	14.18	3360	-4.61	20240326	2835	13.05	20240102	3720	-13.84	20230526	2815	13.85	20231227	0.00	N	357250	1000	249 억		321607	N	N	0	N	00	N
143	20240502	110959	57	100.00	KOSPI		리츠	N	N	N	N		N	3215	15	2	0.47	59330450	18493	35.36	3200	3220	3195	4160	2240	3200	3208.27	1.29	0	-320	3230	3215	3200	3185	3170	3222	3192	250	960	1000	2300	5	1	24995105	804	0.00	0.00	11	0.07	0.00	0.00	3657	20230526	-12.09	2807	20230821	14.54	3360	-4.32	20240326	2835	13.40	20240102	3720	-13.58	20230526	2815	14.21	20231227	0.00	N	357250	1000	249 억		321607	N	N	0	N	00	N
144	20240502	100958	57	100.00	KOSPI		리츠	N	N	N	N		N	3215	15	2	0.47	46808715	14593	27.91	3200	3220	3195	4160	2240	3200	3207.61	1.29	0	-684	3230	3215	3200	3185	3170	3222	3192	250	960	1000	2300	5	1	24995105	804	0.00	0.00	11	0.06	0.00	0.00	3657	20230526	-12.09	2807	20230821	14.54	3360	-4.32	20240326	2835	13.40	20240102	3720	-13.58	20230526	2815	14.21	20231227	0.00	N	357250	1000	249 억		321607	N	N	0	N	00	N
145	20240502	090956	57	100.00	KOSPI		리츠	N	N	N	N		N	3195	-5	5	-0.16	5511925	1723	3.29	3200	3200	3195	4160	2240	3200	3199.03	1.29	0	-1098	3230	3215	3200	3185	3170	3222	3192	250	960	1000	2300	5	1	24995105	799	0.00	0.00	11	0.01	0.00	0.00	3657	20230526	-12.63	2807	20230821	13.82	3360	-4.91	20240326	2835	12.70	20240102	3720	-14.11	20230526	2815	13.50	20231227	0.00	N	357250	1000	249 억		321607	N	N	0	N	00	N