KissMeData/357120/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	161236	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4690	30	2	0.64	774590325	165504	43.64	4665	4710	4650	6050	3265	4660	4680.19	2.05	0	26681	4746	4702	4671	4627	4596	4687	4612	443	1390	500	3540	5	1	88534474	4152	0.00	0.00	11	0.19	0.00	0.00	5690	20230918	-17.57	4630	20240503	1.30	5280	-11.17	20240104	4630	1.30	20240503	5690	-17.57	20230918	4630	1.30	20240503	0.00	N	357120	500	442 억		1819071	N	N	31	N	00	N
3	20240531	151238	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4685	25	2	0.54	753479060	160998	42.45	4665	4710	4650	6050	3265	4660	4680.05	2.05	0	27691	4746	4702	4671	4627	4596	4687	4612	443	1390	500	3540	5	1	88534474	4148	0.00	0.00	11	0.18	0.00	0.00	5690	20230918	-17.66	4630	20240503	1.19	5280	-11.27	20240104	4630	1.19	20240503	5690	-17.66	20230918	4630	1.19	20240503	0.00	N	357120	500	442 억		1819071	N	N	31	N	00	N
4	20240531	141236	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4680	20	2	0.43	625524370	133654	35.24	4665	4710	4650	6050	3265	4660	4680.18	2.05	0	22431	4746	4702	4671	4627	4596	4687	4612	443	1390	500	3540	5	1	88534474	4143	0.00	0.00	11	0.15	0.00	0.00	5690	20230918	-17.75	4630	20240503	1.08	5280	-11.36	20240104	4630	1.08	20240503	5690	-17.75	20230918	4630	1.08	20240503	0.00	N	357120	500	442 억		1819071	N	N	31	N	00	N
5	20240531	131240	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4680	20	2	0.43	522781925	111680	29.45	4665	4710	4650	6050	3265	4660	4681.07	2.05	0	16959	4746	4702	4671	4627	4596	4687	4612	443	1390	500	3540	5	1	88534474	4143	0.00	0.00	11	0.13	0.00	0.00	5690	20230918	-17.75	4630	20240503	1.08	5280	-11.36	20240104	4630	1.08	20240503	5690	-17.75	20230918	4630	1.08	20240503	0.00	N	357120	500	442 억		1819071	N	N	31	N	00	N
6	20240531	121241	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4670	10	2	0.21	439331995	93825	24.74	4665	4710	4650	6050	3265	4660	4682.46	2.05	0	11878	4746	4702	4671	4627	4596	4687	4612	443	1390	500	3540	5	1	88534474	4135	0.00	0.00	11	0.11	0.00	0.00	5690	20230918	-17.93	4630	20240503	0.86	5280	-11.55	20240104	4630	0.86	20240503	5690	-17.93	20230918	4630	0.86	20240503	0.00	N	357120	500	442 억		1819071	N	N	31	N	00	N
7	20240531	111238	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4700	40	2	0.86	304646620	65016	17.14	4665	4710	4650	6050	3265	4660	4685.72	2.05	0	13168	4746	4702	4671	4627	4596	4687	4612	443	1390	500	3540	5	1	88534474	4161	0.00	0.00	11	0.07	0.00	0.00	5690	20230918	-17.40	4630	20240503	1.51	5280	-10.98	20240104	4630	1.51	20240503	5690	-17.40	20230918	4630	1.51	20240503	0.00	N	357120	500	442 억		1819071	N	N	31	N	00	N
8	20240531	101231	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4700	40	2	0.86	208111455	44478	11.73	4665	4700	4650	6050	3265	4660	4678.98	2.05	0	9385	4746	4702	4671	4627	4596	4687	4612	443	1390	500	3540	5	1	88534474	4161	0.00	0.00	11	0.05	0.00	0.00	5690	20230918	-17.40	4630	20240503	1.51	5280	-10.98	20240104	4630	1.51	20240503	5690	-17.40	20230918	4630	1.51	20240503	0.00	N	357120	500	442 억		1819071	N	N	31	N	00	N
9	20240531	091242	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4665	5	2	0.11	44903880	9644	2.54	4665	4675	4650	6050	3265	4660	4656.15	2.05	0	1834	4746	4702	4671	4627	4596	4687	4612	443	1390	500	3540	5	1	88534474	4130	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-18.01	4630	20240503	0.76	5280	-11.65	20240104	4630	0.76	20240503	5690	-18.01	20230918	4630	0.76	20240503	0.00	N	357120	500	442 억		1819071	N	N	31	N	00	N
10	20240530	161233	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4660	-145	5	-3.02	1763714800	378222	158.81	4715	4715	4640	6240	3365	4805	4663.21	2.22	0	-102246	4888	4846	4813	4771	4738	4830	4755	443	1435	500	3650	5	1	88534474	4126	0.00	0.00	11	0.43	0.00	0.00	5690	20230918	-18.10	4630	20240503	0.65	5280	-11.74	20240104	4630	0.65	20240503	5690	-18.10	20230918	4630	0.65	20240503	0.01	N	357120	500	442 억		1969486	N	N	31	N	00	N
11	20240530	151233	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4660	-145	5	-3.02	1712543190	367241	154.20	4715	4715	4640	6240	3365	4805	4663.27	2.22	0	-101097	4888	4846	4813	4771	4738	4830	4755	443	1435	500	3650	5	1	88534474	4126	0.00	0.00	11	0.41	0.00	0.00	5690	20230918	-18.10	4630	20240503	0.65	5280	-11.74	20240104	4630	0.65	20240503	5690	-18.10	20230918	4630	0.65	20240503	0.01	N	357120	500	442 억		1969486	N	N	394	N	00	N
12	20240530	141232	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4655	-150	5	-3.12	1506284235	322840	135.56	4715	4715	4640	6240	3365	4805	4665.73	2.22	0	-95509	4888	4846	4813	4771	4738	4830	4755	443	1435	500	3650	5	1	88534474	4121	0.00	0.00	11	0.36	0.00	0.00	5690	20230918	-18.19	4630	20240503	0.54	5280	-11.84	20240104	4630	0.54	20240503	5690	-18.19	20230918	4630	0.54	20240503	0.01	N	357120	500	442 억		1969486	N	N	394	N	00	N
13	20240530	131234	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4655	-150	5	-3.12	1311340725	280904	117.95	4715	4715	4650	6240	3365	4805	4668.29	2.22	0	-81591	4888	4846	4813	4771	4738	4830	4755	443	1435	500	3650	5	1	88534474	4121	0.00	0.00	11	0.32	0.00	0.00	5690	20230918	-18.19	4630	20240503	0.54	5280	-11.84	20240104	4630	0.54	20240503	5690	-18.19	20230918	4630	0.54	20240503	0.01	N	357120	500	442 억		1969486	N	N	394	N	00	N
14	20240530	121231	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4655	-150	5	-3.12	1124163935	240683	101.06	4715	4715	4650	6240	3365	4805	4670.72	2.22	0	-70553	4888	4846	4813	4771	4738	4830	4755	443	1435	500	3650	5	1	88534474	4121	0.00	0.00	11	0.27	0.00	0.00	5690	20230918	-18.19	4630	20240503	0.54	5280	-11.84	20240104	4630	0.54	20240503	5690	-18.19	20230918	4630	0.54	20240503	0.01	N	357120	500	442 억		1969486	N	N	394	N	00	N
15	20240530	111233	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4655	-150	5	-3.12	938793710	200887	84.35	4715	4715	4655	6240	3365	4805	4673.24	2.22	0	-63225	4888	4846	4813	4771	4738	4830	4755	443	1435	500	3650	5	1	88534474	4121	0.00	0.00	11	0.23	0.00	0.00	5690	20230918	-18.19	4630	20240503	0.54	5280	-11.84	20240104	4630	0.54	20240503	5690	-18.19	20230918	4630	0.54	20240503	0.01	N	357120	500	442 억		1969486	N	N	394	N	00	N
16	20240530	101235	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4665	-140	5	-2.91	683783035	146200	61.39	4715	4715	4660	6240	3365	4805	4677.04	2.22	0	-39380	4888	4846	4813	4771	4738	4830	4755	443	1435	500	3650	5	1	88534474	4130	0.00	0.00	11	0.17	0.00	0.00	5690	20230918	-18.01	4630	20240503	0.76	5280	-11.65	20240104	4630	0.76	20240503	5690	-18.01	20230918	4630	0.76	20240503	0.01	N	357120	500	442 억		1969486	N	N	394	N	00	N
17	20240530	091234	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4680	-125	5	-2.60	271691880	58063	24.38	4715	4715	4660	6240	3365	4805	4679.26	2.22	0	-15122	4888	4846	4813	4771	4738	4830	4755	443	1435	500	3650	5	1	88534474	4143	0.00	0.00	11	0.07	0.00	0.00	5690	20230918	-17.75	4630	20240503	1.08	5280	-11.36	20240104	4630	1.08	20240503	5690	-17.75	20230918	4630	1.08	20240503	0.01	N	357120	500	442 억		1969486	N	N	394	N	00	N
18	20240529	161221	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4805	-45	5	-0.93	1143893810	238157	108.80	4855	4855	4780	6300	3395	4850	4803.11	2.26	0	-10355	4886	4867	4846	4827	4806	4877	4837	443	1450	500	3680	5	1	88534474	4254	0.00	0.00	11	0.27	0.00	0.00	5690	20230918	-15.55	4630	20240503	3.78	5280	-9.00	20240104	4630	3.78	20240503	5690	-15.55	20230918	4630	3.78	20240503	0.00	N	357120	500	442 억		2001403	N	N	394	N	00	N
19	20240529	151223	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4800	-50	5	-1.03	1080769290	225019	102.80	4855	4855	4780	6300	3395	4850	4803.01	2.26	0	-8422	4886	4867	4846	4827	4806	4877	4837	443	1450	500	3680	5	1	88534474	4250	0.00	0.00	11	0.25	0.00	0.00	5690	20230918	-15.64	4630	20240503	3.67	5280	-9.09	20240104	4630	3.67	20240503	5690	-15.64	20230918	4630	3.67	20240503	0.00	N	357120	500	442 억		2001403	N	N	1	N	00	N
20	20240529	141223	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4790	-60	5	-1.24	908269630	189053	86.37	4855	4855	4780	6300	3395	4850	4804.31	2.26	0	-12229	4886	4867	4846	4827	4806	4877	4837	443	1450	500	3680	5	1	88534474	4241	0.00	0.00	11	0.21	0.00	0.00	5690	20230918	-15.82	4630	20240503	3.46	5280	-9.28	20240104	4630	3.46	20240503	5690	-15.82	20230918	4630	3.46	20240503	0.00	N	357120	500	442 억		2001403	N	N	1	N	00	N
21	20240529	131225	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4800	-50	5	-1.03	784192095	163184	74.55	4855	4855	4780	6300	3395	4850	4805.57	2.26	0	-11277	4886	4867	4846	4827	4806	4877	4837	443	1450	500	3680	5	1	88534474	4250	0.00	0.00	11	0.18	0.00	0.00	5690	20230918	-15.64	4630	20240503	3.67	5280	-9.09	20240104	4630	3.67	20240503	5690	-15.64	20230918	4630	3.67	20240503	0.00	N	357120	500	442 억		2001403	N	N	1	N	00	N
22	20240529	121225	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4800	-50	5	-1.03	585069155	121628	55.57	4855	4855	4795	6300	3395	4850	4810.32	2.26	0	-10902	4886	4867	4846	4827	4806	4877	4837	443	1450	500	3680	5	1	88534474	4250	0.00	0.00	11	0.14	0.00	0.00	5690	20230918	-15.64	4630	20240503	3.67	5280	-9.09	20240104	4630	3.67	20240503	5690	-15.64	20230918	4630	3.67	20240503	0.00	N	357120	500	442 억		2001403	N	N	1	N	00	N
23	20240529	111224	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4810	-40	5	-0.82	380777905	79123	36.15	4855	4855	4800	6300	3395	4850	4812.48	2.26	0	-5631	4886	4867	4846	4827	4806	4877	4837	443	1450	500	3680	5	1	88534474	4259	0.00	0.00	11	0.09	0.00	0.00	5690	20230918	-15.47	4630	20240503	3.89	5280	-8.90	20240104	4630	3.89	20240503	5690	-15.47	20230918	4630	3.89	20240503	0.00	N	357120	500	442 억		2001403	N	N	1	N	00	N
24	20240529	101217	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4805	-45	5	-0.93	209884495	43561	19.90	4855	4855	4800	6300	3395	4850	4818.17	2.26	0	734	4886	4867	4846	4827	4806	4877	4837	443	1450	500	3680	5	1	88534474	4254	0.00	0.00	11	0.05	0.00	0.00	5690	20230918	-15.55	4630	20240503	3.78	5280	-9.00	20240104	4630	3.78	20240503	5690	-15.55	20230918	4630	3.78	20240503	0.00	N	357120	500	442 억		2001403	N	N	1	N	00	N
25	20240529	091219	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4845	-5	5	-0.10	16046985	3312	1.51	4855	4855	4835	6300	3395	4850	4845.10	2.26	0	88	4886	4867	4846	4827	4806	4877	4837	443	1450	500	3680	5	1	88534474	4289	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-14.85	4630	20240503	4.64	5280	-8.24	20240104	4630	4.64	20240503	5690	-14.85	20230918	4630	4.64	20240503	0.00	N	357120	500	442 억		2001403	N	N	1	N	00	N
26	20240528	161214	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4850	15	2	0.31	1059824835	218887	87.52	4835	4865	4825	6280	3385	4835	4841.88	2.23	0	24332	4941	4887	4846	4792	4751	4867	4772	443	1445	500	3670	5	1	88534474	4294	0.00	0.00	11	0.25	0.00	0.00	5690	20230918	-14.76	4630	20240503	4.75	5280	-8.14	20240104	4630	4.75	20240503	5690	-14.76	20230918	4630	4.75	20240503	0.00	N	357120	500	442 억		1973478	N	N	1	N	00	N
27	20240528	151216	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4845	10	2	0.21	1039040670	214601	85.81	4835	4865	4825	6280	3385	4835	4841.73	2.23	0	24876	4941	4887	4846	4792	4751	4867	4772	443	1445	500	3670	5	1	88534474	4289	0.00	0.00	11	0.24	0.00	0.00	5690	20230918	-14.85	4630	20240503	4.64	5280	-8.24	20240104	4630	4.64	20240503	5690	-14.85	20230918	4630	4.64	20240503	0.00	N	357120	500	442 억		1973478	N	N	0	N	00	N
28	20240528	141220	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4845	10	2	0.21	883728165	182502	72.97	4835	4865	4825	6280	3385	4835	4842.29	2.23	0	18183	4941	4887	4846	4792	4751	4867	4772	443	1445	500	3670	5	1	88534474	4289	0.00	0.00	11	0.21	0.00	0.00	5690	20230918	-14.85	4630	20240503	4.64	5280	-8.24	20240104	4630	4.64	20240503	5690	-14.85	20230918	4630	4.64	20240503	0.00	N	357120	500	442 억		1973478	N	N	0	N	00	N
29	20240528	131214	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4855	20	2	0.41	714058500	147491	58.97	4835	4865	4825	6280	3385	4835	4841.37	2.23	0	7041	4941	4887	4846	4792	4751	4867	4772	443	1445	500	3670	5	1	88534474	4298	0.00	0.00	11	0.17	0.00	0.00	5690	20230918	-14.67	4630	20240503	4.86	5280	-8.05	20240104	4630	4.86	20240503	5690	-14.67	20230918	4630	4.86	20240503	0.00	N	357120	500	442 억		1973478	N	N	0	N	00	N
30	20240528	121215	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4850	15	2	0.31	464181605	95930	38.36	4835	4850	4825	6280	3385	4835	4838.75	2.23	0	5431	4941	4887	4846	4792	4751	4867	4772	443	1445	500	3670	5	1	88534474	4294	0.00	0.00	11	0.11	0.00	0.00	5690	20230918	-14.76	4630	20240503	4.75	5280	-8.14	20240104	4630	4.75	20240503	5690	-14.76	20230918	4630	4.75	20240503	0.00	N	357120	500	442 억		1973478	N	N	0	N	00	N
31	20240528	111159	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4850	15	2	0.31	356666605	73749	29.49	4835	4850	4825	6280	3385	4835	4836.22	2.23	0	699	4941	4887	4846	4792	4751	4867	4772	443	1445	500	3670	5	1	88534474	4294	0.00	0.00	11	0.08	0.00	0.00	5690	20230918	-14.76	4630	20240503	4.75	5280	-8.14	20240104	4630	4.75	20240503	5690	-14.76	20230918	4630	4.75	20240503	0.00	N	357120	500	442 억		1973478	N	N	0	N	00	N
32	20240528	101215	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4830	-5	5	-0.10	220510705	45643	18.25	4835	4845	4825	6280	3385	4835	4831.21	2.23	0	-1683	4941	4887	4846	4792	4751	4867	4772	443	1445	500	3670	5	1	88534474	4276	0.00	0.00	11	0.05	0.00	0.00	5690	20230918	-15.11	4630	20240503	4.32	5280	-8.52	20240104	4630	4.32	20240503	5690	-15.11	20230918	4630	4.32	20240503	0.00	N	357120	500	442 억		1973478	N	N	0	N	00	N
33	20240528	091218	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4835	0	3	0.00	40361900	8352	3.34	4835	4835	4825	6280	3385	4835	4832.60	2.23	0	122	4941	4887	4846	4792	4751	4867	4772	443	1445	500	3670	5	1	88534474	4281	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-15.03	4630	20240503	4.43	5280	-8.43	20240104	4630	4.43	20240503	5690	-15.03	20230918	4630	4.43	20240503	0.00	N	357120	500	442 억		1973478	N	N	0	N	00	N
34	20240527	161159	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4835	-40	5	-0.82	1205449725	249929	144.14	4875	4900	4805	6330	3415	4875	4823.13	2.24	0	1453	5018	4946	4883	4811	4748	4982	4847	443	1455	500	3700	5	1	88534474	4281	0.00	0.00	11	0.28	0.00	0.00	5690	20230918	-15.03	4630	20240503	4.43	5280	-8.43	20240104	4630	4.43	20240503	5690	-15.03	20230918	4630	4.43	20240503	0.00	N	357120	500	442 억		1984756	N	N	0	N	00	N
35	20240527	151217	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4835	-40	5	-0.82	1173651705	243352	140.35	4875	4900	4805	6330	3415	4875	4822.86	2.24	0	2114	5018	4946	4883	4811	4748	4982	4847	443	1455	500	3700	5	1	88534474	4281	0.00	0.00	11	0.27	0.00	0.00	5690	20230918	-15.03	4630	20240503	4.43	5280	-8.43	20240104	4630	4.43	20240503	5690	-15.03	20230918	4630	4.43	20240503	0.00	N	357120	500	442 억		1984756	N	N	0	N	00	N
36	20240527	141214	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4820	-55	5	-1.13	1041160930	215865	124.50	4875	4900	4805	6330	3415	4875	4823.20	2.24	0	-1046	5018	4946	4883	4811	4748	4982	4847	443	1455	500	3700	5	1	88534474	4267	0.00	0.00	11	0.24	0.00	0.00	5690	20230918	-15.29	4630	20240503	4.10	5280	-8.71	20240104	4630	4.10	20240503	5690	-15.29	20230918	4630	4.10	20240503	0.00	N	357120	500	442 억		1984756	N	N	0	N	00	N
37	20240527	131213	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4805	-70	5	-1.44	843450100	174766	100.79	4875	4900	4805	6330	3415	4875	4826.17	2.24	0	1407	5018	4946	4883	4811	4748	4982	4847	443	1455	500	3700	5	1	88534474	4254	0.00	0.00	11	0.20	0.00	0.00	5690	20230918	-15.55	4630	20240503	3.78	5280	-9.00	20240104	4630	3.78	20240503	5690	-15.55	20230918	4630	3.78	20240503	0.00	N	357120	500	442 억		1984756	N	N	0	N	00	N
38	20240527	121213	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4820	-55	5	-1.13	626107895	129562	74.72	4875	4900	4810	6330	3415	4875	4832.50	2.24	0	-948	5018	4946	4883	4811	4748	4982	4847	443	1455	500	3700	5	1	88534474	4267	0.00	0.00	11	0.15	0.00	0.00	5690	20230918	-15.29	4630	20240503	4.10	5280	-8.71	20240104	4630	4.10	20240503	5690	-15.29	20230918	4630	4.10	20240503	0.00	N	357120	500	442 억		1984756	N	N	0	N	00	N
39	20240527	111213	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4825	-50	5	-1.03	451941610	93427	53.88	4875	4900	4820	6330	3415	4875	4837.38	2.24	0	3852	5018	4946	4883	4811	4748	4982	4847	443	1455	500	3700	5	1	88534474	4272	0.00	0.00	11	0.11	0.00	0.00	5690	20230918	-15.20	4630	20240503	4.21	5280	-8.62	20240104	4630	4.21	20240503	5690	-15.20	20230918	4630	4.21	20240503	0.00	N	357120	500	442 억		1984756	N	N	0	N	00	N
40	20240527	101210	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4835	-40	5	-0.82	204657560	42203	24.34	4875	4900	4830	6330	3415	4875	4849.36	2.24	0	-1965	5018	4946	4883	4811	4748	4982	4847	443	1455	500	3700	5	1	88534474	4281	0.00	0.00	11	0.05	0.00	0.00	5690	20230918	-15.03	4630	20240503	4.43	5280	-8.43	20240104	4630	4.43	20240503	5690	-15.03	20230918	4630	4.43	20240503	0.00	N	357120	500	442 억		1984756	N	N	0	N	00	N
41	20240527	091213	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4890	15	2	0.31	5335750	1093	0.63	4875	4895	4875	6330	3415	4875	4881.75	2.24	0	-376	5018	4946	4883	4811	4748	4982	4847	443	1455	500	3700	5	1	88534474	4329	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-14.06	4630	20240503	5.62	5280	-7.39	20240104	4630	5.62	20240503	5690	-14.06	20230918	4630	5.62	20240503	0.00	N	357120	500	442 억		1984756	N	N	0	N	00	N
42	20240524	161104	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4875	-10	5	-0.20	839977975	173390	76.59	4850	4955	4820	6350	3420	4885	4844.41	2.21	0	23326	4951	4917	4856	4822	4761	4935	4840	443	1465	500	3710	5	1	88534474	4316	0.00	0.00	11	0.20	0.00	0.00	5690	20230918	-14.32	4630	20240503	5.29	5280	-7.67	20240104	4630	5.29	20240503	5690	-14.32	20230918	4630	5.29	20240503	0.00	N	357120	500	442 억		1953761	N	N	273	N	00	N
43	20240524	151106	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4865	-20	5	-0.41	818517920	168983	74.64	4850	4955	4820	6350	3420	4885	4843.79	2.21	0	23342	4951	4917	4856	4822	4761	4935	4840	443	1465	500	3710	5	1	88534474	4307	0.00	0.00	11	0.19	0.00	0.00	5690	20230918	-14.50	4630	20240503	5.08	5280	-7.86	20240104	4630	5.08	20240503	5690	-14.50	20230918	4630	5.08	20240503	0.00	N	357120	500	442 억		1953761	N	N	273	N	00	N
44	20240524	141112	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4870	-15	5	-0.31	720118805	148721	65.69	4850	4955	4820	6350	3420	4885	4842.08	2.21	0	17139	4951	4917	4856	4822	4761	4935	4840	443	1465	500	3710	5	1	88534474	4312	0.00	0.00	11	0.17	0.00	0.00	5690	20230918	-14.41	4630	20240503	5.18	5280	-7.77	20240104	4630	5.18	20240503	5690	-14.41	20230918	4630	5.18	20240503	0.00	N	357120	500	442 억		1953761	N	N	273	N	00	N
45	20240524	131107	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4860	-25	5	-0.51	561286775	116002	51.24	4850	4955	4820	6350	3420	4885	4838.60	2.21	0	12486	4951	4917	4856	4822	4761	4935	4840	443	1465	500	3710	5	1	88534474	4303	0.00	0.00	11	0.13	0.00	0.00	5690	20230918	-14.59	4630	20240503	4.97	5280	-7.95	20240104	4630	4.97	20240503	5690	-14.59	20230918	4630	4.97	20240503	0.00	N	357120	500	442 억		1953761	N	N	273	N	00	N
46	20240524	121108	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4830	-55	5	-1.13	333304000	68818	30.40	4850	4955	4825	6350	3420	4885	4843.27	2.21	0	2424	4951	4917	4856	4822	4761	4935	4840	443	1465	500	3710	5	1	88534474	4276	0.00	0.00	11	0.08	0.00	0.00	5690	20230918	-15.11	4630	20240503	4.32	5280	-8.52	20240104	4630	4.32	20240503	5690	-15.11	20230918	4630	4.32	20240503	0.00	N	357120	500	442 억		1953761	N	N	273	N	00	N
47	20240524	111107	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4835	-50	5	-1.02	193850995	39944	17.64	4850	4955	4830	6350	3420	4885	4853.07	2.21	0	-722	4951	4917	4856	4822	4761	4935	4840	443	1465	500	3710	5	1	88534474	4281	0.00	0.00	11	0.05	0.00	0.00	5690	20230918	-15.03	4630	20240503	4.43	5280	-8.43	20240104	4630	4.43	20240503	5690	-15.03	20230918	4630	4.43	20240503	0.00	N	357120	500	442 억		1953761	N	N	273	N	00	N
48	20240524	101114	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4850	-35	5	-0.72	100565700	20665	9.13	4850	4955	4845	6350	3420	4885	4866.47	2.21	0	-692	4951	4917	4856	4822	4761	4935	4840	443	1465	500	3710	5	1	88534474	4294	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-14.76	4630	20240503	4.75	5280	-8.14	20240104	4630	4.75	20240503	5690	-14.76	20230918	4630	4.75	20240503	0.00	N	357120	500	442 억		1953761	N	N	273	N	00	N
49	20240524	091107	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4890	5	2	0.10	19051375	3888	1.72	4850	4955	4845	6350	3420	4885	4900.05	2.21	0	-993	4951	4917	4856	4822	4761	4935	4840	443	1465	500	3710	5	1	88534474	4329	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-14.06	4630	20240503	5.62	5280	-7.39	20240104	4630	5.62	20240503	5690	-14.06	20230918	4630	5.62	20240503	0.00	N	357120	500	442 억		1953761	N	N	273	N	00	N
50	20240523	161104	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4885	35	2	0.72	1095872695	226101	105.77	4845	4890	4795	6300	3395	4850	4846.73	2.13	0	54863	4906	4877	4836	4807	4766	4857	4787	443	1450	500	3680	5	1	88534474	4325	0.00	0.00	11	0.26	0.00	0.00	5690	20230918	-14.15	4630	20240503	5.51	5280	-7.48	20240104	4630	5.51	20240503	5690	-14.15	20230918	4630	5.51	20240503	0.00	N	357120	500	442 억		1882234	N	N	273	N	00	N
51	20240523	151107	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4885	35	2	0.72	1080336380	222921	104.28	4845	4885	4795	6300	3395	4850	4846.27	2.13	0	55240	4906	4877	4836	4807	4766	4857	4787	443	1450	500	3680	5	1	88534474	4325	0.00	0.00	11	0.25	0.00	0.00	5690	20230918	-14.15	4630	20240503	5.51	5280	-7.48	20240104	4630	5.51	20240503	5690	-14.15	20230918	4630	5.51	20240503	0.00	N	357120	500	442 억		1882234	N	N	0	N	00	N
52	20240523	141111	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4840	-10	5	-0.21	830469610	171448	80.20	4845	4880	4795	6300	3395	4850	4843.86	2.13	0	36856	4906	4877	4836	4807	4766	4857	4787	443	1450	500	3680	5	1	88534474	4285	0.00	0.00	11	0.19	0.00	0.00	5690	20230918	-14.94	4630	20240503	4.54	5280	-8.33	20240104	4630	4.54	20240503	5690	-14.94	20230918	4630	4.54	20240503	0.00	N	357120	500	442 억		1882234	N	N	0	N	00	N
53	20240523	131110	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4850	0	3	0.00	679211210	140208	65.59	4845	4880	4795	6300	3395	4850	4844.31	2.13	0	25271	4906	4877	4836	4807	4766	4857	4787	443	1450	500	3680	5	1	88534474	4294	0.00	0.00	11	0.16	0.00	0.00	5690	20230918	-14.76	4630	20240503	4.75	5280	-8.14	20240104	4630	4.75	20240503	5690	-14.76	20230918	4630	4.75	20240503	0.00	N	357120	500	442 억		1882234	N	N	0	N	00	N
54	20240523	121104	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4860	10	2	0.21	536117885	110711	51.79	4845	4880	4795	6300	3395	4850	4842.50	2.13	0	23644	4906	4877	4836	4807	4766	4857	4787	443	1450	500	3680	5	1	88534474	4303	0.00	0.00	11	0.13	0.00	0.00	5690	20230918	-14.59	4630	20240503	4.97	5280	-7.95	20240104	4630	4.97	20240503	5690	-14.59	20230918	4630	4.97	20240503	0.00	N	357120	500	442 억		1882234	N	N	0	N	00	N
55	20240523	111103	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4865	15	2	0.31	377952370	78146	36.56	4845	4880	4795	6300	3395	4850	4836.49	2.13	0	12389	4906	4877	4836	4807	4766	4857	4787	443	1450	500	3680	5	1	88534474	4307	0.00	0.00	11	0.09	0.00	0.00	5690	20230918	-14.50	4630	20240503	5.08	5280	-7.86	20240104	4630	5.08	20240503	5690	-14.50	20230918	4630	5.08	20240503	0.00	N	357120	500	442 억		1882234	N	N	0	N	00	N
56	20240523	101106	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4830	-20	5	-0.41	177018350	36621	17.13	4845	4845	4795	6300	3395	4850	4833.79	2.13	0	3270	4906	4877	4836	4807	4766	4857	4787	443	1450	500	3680	5	1	88534474	4276	0.00	0.00	11	0.04	0.00	0.00	5690	20230918	-15.11	4630	20240503	4.32	5280	-8.52	20240104	4630	4.32	20240503	5690	-15.11	20230918	4630	4.32	20240503	0.00	N	357120	500	442 억		1882234	N	N	0	N	00	N
57	20240523	091111	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4840	-10	5	-0.21	36801495	7641	3.57	4845	4845	4795	6300	3395	4850	4816.32	2.13	0	1046	4906	4877	4836	4807	4766	4857	4787	443	1450	500	3680	5	1	88534474	4285	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-14.94	4630	20240503	4.54	5280	-8.33	20240104	4630	4.54	20240503	5690	-14.94	20230918	4630	4.54	20240503	0.00	N	357120	500	442 억		1882234	N	N	0	N	00	N
58	20240522	161055	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4850	-15	5	-0.31	1030108400	213770	91.04	4865	4865	4795	6320	3410	4865	4818.76	2.08	0	35340	4968	4916	4873	4821	4778	4895	4800	443	1455	500	3690	5	1	88534474	4294	0.00	0.00	11	0.24	0.00	0.00	5690	20230918	-14.76	4630	20240503	4.75	5280	-8.14	20240104	4630	4.75	20240503	5690	-14.76	20230918	4630	4.75	20240503	0.00	N	357120	500	442 억		1841658	N	N	0	N	00	N
59	20240522	151104	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4835	-30	5	-0.62	982829425	203965	86.87	4865	4865	4795	6320	3410	4865	4818.62	2.08	0	35275	4968	4916	4873	4821	4778	4895	4800	443	1455	500	3690	5	1	88534474	4281	0.00	0.00	11	0.23	0.00	0.00	5690	20230918	-15.03	4630	20240503	4.43	5280	-8.43	20240104	4630	4.43	20240503	5690	-15.03	20230918	4630	4.43	20240503	0.00	N	357120	500	442 억		1841658	N	N	0	N	00	N
60	20240522	141104	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4840	-25	5	-0.51	834535685	173204	73.77	4865	4865	4795	6320	3410	4865	4818.22	2.08	0	28413	4968	4916	4873	4821	4778	4895	4800	443	1455	500	3690	5	1	88534474	4285	0.00	0.00	11	0.20	0.00	0.00	5690	20230918	-14.94	4630	20240503	4.54	5280	-8.33	20240104	4630	4.54	20240503	5690	-14.94	20230918	4630	4.54	20240503	0.00	N	357120	500	442 억		1841658	N	N	0	N	00	N
61	20240522	131100	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4810	-55	5	-1.13	638110290	132467	56.42	4865	4865	4795	6320	3410	4865	4817.13	2.08	0	16272	4968	4916	4873	4821	4778	4895	4800	443	1455	500	3690	5	1	88534474	4259	0.00	0.00	11	0.15	0.00	0.00	5690	20230918	-15.47	4630	20240503	3.89	5280	-8.90	20240104	4630	3.89	20240503	5690	-15.47	20230918	4630	3.89	20240503	0.00	N	357120	500	442 억		1841658	N	N	0	N	00	N
62	20240522	121208	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4815	-50	5	-1.03	542827660	112684	47.99	4865	4865	4795	6320	3410	4865	4817.26	2.08	0	13692	4968	4916	4873	4821	4778	4895	4800	443	1455	500	3690	5	1	88534474	4263	0.00	0.00	11	0.13	0.00	0.00	5690	20230918	-15.38	4630	20240503	4.00	5280	-8.81	20240104	4630	4.00	20240503	5690	-15.38	20230918	4630	4.00	20240503	0.00	N	357120	500	442 억		1841658	N	N	0	N	00	N
63	20240522	111109	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4815	-50	5	-1.03	425346215	88269	37.59	4865	4865	4795	6320	3410	4865	4818.75	2.08	0	6868	4968	4916	4873	4821	4778	4895	4800	443	1455	500	3690	5	1	88534474	4263	0.00	0.00	11	0.10	0.00	0.00	5690	20230918	-15.38	4630	20240503	4.00	5280	-8.81	20240104	4630	4.00	20240503	5690	-15.38	20230918	4630	4.00	20240503	0.00	N	357120	500	442 억		1841658	N	N	0	N	00	N
64	20240522	101102	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4815	-50	5	-1.03	210816415	43644	18.59	4865	4865	4810	6320	3410	4865	4830.36	2.08	0	-416	4968	4916	4873	4821	4778	4895	4800	443	1455	500	3690	5	1	88534474	4263	0.00	0.00	11	0.05	0.00	0.00	5690	20230918	-15.38	4630	20240503	4.00	5280	-8.81	20240104	4630	4.00	20240503	5690	-15.38	20230918	4630	4.00	20240503	0.00	N	357120	500	442 억		1841658	N	N	0	N	00	N
65	20240522	091104	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4860	-5	5	-0.10	3153880	649	0.28	4865	4865	4855	6320	3410	4865	4859.60	2.08	0	-101	4968	4916	4873	4821	4778	4895	4800	443	1455	500	3690	5	1	88534474	4303	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-14.59	4630	20240503	4.97	5280	-7.95	20240104	4630	4.97	20240503	5690	-14.59	20230918	4630	4.97	20240503	0.00	N	357120	500	442 억		1841658	N	N	0	N	00	N
66	20240521	161047	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4865	-45	5	-0.92	1141010925	234726	95.36	4925	4925	4830	6380	3440	4910	4861.03	2.08	0	16984	5033	4971	4918	4856	4803	4945	4830	443	1470	500	3730	5	1	88534474	4307	0.00	0.00	11	0.27	0.00	0.00	5690	20230918	-14.50	4630	20240503	5.08	5280	-7.86	20240104	4630	5.08	20240503	5690	-14.50	20230918	4630	5.08	20240503	0.00	N	357120	500	442 억		1841154	N	N	0	N	00	N
67	20240521	151058	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4855	-55	5	-1.12	1096174490	225507	91.61	4925	4925	4830	6380	3440	4910	4860.93	2.08	0	17192	5033	4971	4918	4856	4803	4945	4830	443	1470	500	3730	5	1	88534474	4298	0.00	0.00	11	0.25	0.00	0.00	5690	20230918	-14.67	4630	20240503	4.86	5280	-8.05	20240104	4630	4.86	20240503	5690	-14.67	20230918	4630	4.86	20240503	0.00	N	357120	500	442 억		1841154	N	N	0	N	00	N
68	20240521	141059	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4845	-65	5	-1.32	921176955	189438	76.96	4925	4925	4830	6380	3440	4910	4862.68	2.08	0	12636	5033	4971	4918	4856	4803	4945	4830	443	1470	500	3730	5	1	88534474	4289	0.00	0.00	11	0.21	0.00	0.00	5690	20230918	-14.85	4630	20240503	4.64	5280	-8.24	20240104	4630	4.64	20240503	5690	-14.85	20230918	4630	4.64	20240503	0.00	N	357120	500	442 억		1841154	N	N	0	N	00	N
69	20240521	131057	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4860	-50	5	-1.02	744787835	152979	62.15	4925	4925	4830	6380	3440	4910	4868.56	2.08	0	10308	5033	4971	4918	4856	4803	4945	4830	443	1470	500	3730	5	1	88534474	4303	0.00	0.00	11	0.17	0.00	0.00	5690	20230918	-14.59	4630	20240503	4.97	5280	-7.95	20240104	4630	4.97	20240503	5690	-14.59	20230918	4630	4.97	20240503	0.00	N	357120	500	442 억		1841154	N	N	0	N	00	N
70	20240521	121055	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4840	-70	5	-1.43	635044635	130317	52.94	4925	4925	4840	6380	3440	4910	4873.08	2.08	0	9761	5033	4971	4918	4856	4803	4945	4830	443	1470	500	3730	5	1	88534474	4285	0.00	0.00	11	0.15	0.00	0.00	5690	20230918	-14.94	4630	20240503	4.54	5280	-8.33	20240104	4630	4.54	20240503	5690	-14.94	20230918	4630	4.54	20240503	0.00	N	357120	500	442 억		1841154	N	N	0	N	00	N
71	20240521	111054	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4875	-35	5	-0.71	387940670	79422	32.27	4925	4925	4855	6380	3440	4910	4884.55	2.08	0	11864	5033	4971	4918	4856	4803	4945	4830	443	1470	500	3730	5	1	88534474	4316	0.00	0.00	11	0.09	0.00	0.00	5690	20230918	-14.32	4630	20240503	5.29	5280	-7.67	20240104	4630	5.29	20240503	5690	-14.32	20230918	4630	5.29	20240503	0.00	N	357120	500	442 억		1841154	N	N	0	N	00	N
72	20240521	101055	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4890	-20	5	-0.41	175522910	35810	14.55	4925	4925	4885	6380	3440	4910	4901.51	2.08	0	6076	5033	4971	4918	4856	4803	4945	4830	443	1470	500	3730	5	1	88534474	4329	0.00	0.00	11	0.04	0.00	0.00	5690	20230918	-14.06	4630	20240503	5.62	5280	-7.39	20240104	4630	5.62	20240503	5690	-14.06	20230918	4630	5.62	20240503	0.00	N	357120	500	442 억		1841154	N	N	0	N	00	N
73	20240521	091051	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4900	-10	5	-0.20	29375935	5986	2.43	4925	4925	4890	6380	3440	4910	4907.44	2.08	0	1875	5033	4971	4918	4856	4803	4945	4830	443	1470	500	3730	5	1	88534474	4338	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-13.88	4630	20240503	5.83	5280	-7.20	20240104	4630	5.83	20240503	5690	-13.88	20230918	4630	5.83	20240503	0.00	N	357120	500	442 억		1841154	N	N	0	N	00	N
74	20240517	161058	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4960	-5	5	-0.10	576163455	116433	105.18	4965	4965	4940	6450	3480	4965	4948.45	2.01	0	35091	5005	4985	4960	4940	4915	4995	4950	443	1485	500	3770	5	1	88534474	4391	0.00	0.00	11	0.13	0.00	0.00	5690	20230918	-12.83	4630	20240503	7.13	5280	-6.06	20240104	4630	7.13	20240503	5690	-12.83	20230918	4630	7.13	20240503	0.00	N	357120	500	442 억		1777449	N	N	1825	N	00	N
75	20240517	151102	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4950	-15	5	-0.30	568331390	114851	103.75	4965	4965	4940	6450	3480	4965	4948.42	2.01	0	35003	5005	4985	4960	4940	4915	4995	4950	443	1485	500	3770	5	1	88534474	4382	0.00	0.00	11	0.13	0.00	0.00	5690	20230918	-13.01	4630	20240503	6.91	5280	-6.25	20240104	4630	6.91	20240503	5690	-13.01	20230918	4630	6.91	20240503	0.00	N	357120	500	442 억		1777449	N	N	1825	N	00	N
76	20240517	141051	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4945	-20	5	-0.40	412095705	83252	75.21	4965	4965	4945	6450	3480	4965	4949.98	2.01	0	23302	5005	4985	4960	4940	4915	4995	4950	443	1485	500	3770	5	1	88534474	4378	0.00	0.00	11	0.09	0.00	0.00	5690	20230918	-13.09	4630	20240503	6.80	5280	-6.34	20240104	4630	6.80	20240503	5690	-13.09	20230918	4630	6.80	20240503	0.00	N	357120	500	442 억		1777449	N	N	1825	N	00	N
77	20240517	131044	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4945	-20	5	-0.40	303860670	61368	55.44	4965	4965	4945	6450	3480	4965	4951.45	2.01	0	14711	5005	4985	4960	4940	4915	4995	4950	443	1485	500	3770	5	1	88534474	4378	0.00	0.00	11	0.07	0.00	0.00	5690	20230918	-13.09	4630	20240503	6.80	5280	-6.34	20240104	4630	6.80	20240503	5690	-13.09	20230918	4630	6.80	20240503	0.00	N	357120	500	442 억		1777449	N	N	1825	N	00	N
78	20240517	121044	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4955	-10	5	-0.20	249023420	50289	45.43	4965	4965	4945	6450	3480	4965	4951.85	2.01	0	10631	5005	4985	4960	4940	4915	4995	4950	443	1485	500	3770	5	1	88534474	4387	0.00	0.00	11	0.06	0.00	0.00	5690	20230918	-12.92	4630	20240503	7.02	5280	-6.16	20240104	4630	7.02	20240503	5690	-12.92	20230918	4630	7.02	20240503	0.00	N	357120	500	442 억		1777449	N	N	1825	N	00	N
79	20240517	111044	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4955	-10	5	-0.20	216845085	43795	39.56	4965	4965	4945	6450	3480	4965	4951.37	2.01	0	8988	5005	4985	4960	4940	4915	4995	4950	443	1485	500	3770	5	1	88534474	4387	0.00	0.00	11	0.05	0.00	0.00	5690	20230918	-12.92	4630	20240503	7.02	5280	-6.16	20240104	4630	7.02	20240503	5690	-12.92	20230918	4630	7.02	20240503	0.00	N	357120	500	442 억		1777449	N	N	1825	N	00	N
80	20240517	101038	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4955	-10	5	-0.20	120235325	24299	21.95	4965	4965	4945	6450	3480	4965	4948.16	2.01	0	4724	5005	4985	4960	4940	4915	4995	4950	443	1485	500	3770	5	1	88534474	4387	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-12.92	4630	20240503	7.02	5280	-6.16	20240104	4630	7.02	20240503	5690	-12.92	20230918	4630	7.02	20240503	0.00	N	357120	500	442 억		1777449	N	N	1825	N	00	N
81	20240517	091046	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4955	-10	5	-0.20	10763305	2174	1.96	4965	4965	4945	6450	3480	4965	4950.92	2.01	0	-291	5005	4985	4960	4940	4915	4995	4950	443	1485	500	3770	5	1	88534474	4387	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-12.92	4630	20240503	7.02	5280	-6.16	20240104	4630	7.02	20240503	5690	-12.92	20230918	4630	7.02	20240503	0.00	N	357120	500	442 억		1777449	N	N	1825	N	00	N
82	20240516	161036	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4965	5	2	0.10	549314060	110700	78.43	4960	4980	4935	6440	3475	4960	4962.19	2.00	0	-480	5013	4986	4948	4921	4883	5000	4935	443	1480	500	3760	5	1	88534474	4396	0.00	0.00	11	0.13	0.00	0.00	5690	20230918	-12.74	4630	20240503	7.24	5280	-5.97	20240104	4630	7.24	20240503	5690	-12.74	20230918	4630	7.24	20240503	0.00	N	357120	500	442 억		1773838	N	N	1825	N	00	N
83	20240516	151033	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4965	5	2	0.10	536497845	108119	76.60	4960	4980	4935	6440	3475	4960	4962.11	2.00	0	-363	5013	4986	4948	4921	4883	5000	4935	443	1480	500	3760	5	1	88534474	4396	0.00	0.00	11	0.12	0.00	0.00	5690	20230918	-12.74	4630	20240503	7.24	5280	-5.97	20240104	4630	7.24	20240503	5690	-12.74	20230918	4630	7.24	20240503	0.00	N	357120	500	442 억		1773838	N	N	0	N	00	N
84	20240516	141041	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4960	0	3	0.00	429688310	86588	61.34	4960	4980	4935	6440	3475	4960	4962.45	2.00	0	-3203	5013	4986	4948	4921	4883	5000	4935	443	1480	500	3760	5	1	88534474	4391	0.00	0.00	11	0.10	0.00	0.00	5690	20230918	-12.83	4630	20240503	7.13	5280	-6.06	20240104	4630	7.13	20240503	5690	-12.83	20230918	4630	7.13	20240503	0.00	N	357120	500	442 억		1773838	N	N	0	N	00	N
85	20240516	131035	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4965	5	2	0.10	269311885	54279	38.45	4960	4980	4935	6440	3475	4960	4961.62	2.00	0	-8543	5013	4986	4948	4921	4883	5000	4935	443	1480	500	3760	5	1	88534474	4396	0.00	0.00	11	0.06	0.00	0.00	5690	20230918	-12.74	4630	20240503	7.24	5280	-5.97	20240104	4630	7.24	20240503	5690	-12.74	20230918	4630	7.24	20240503	0.00	N	357120	500	442 억		1773838	N	N	0	N	00	N
86	20240516	121032	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4970	10	2	0.20	243265800	49034	34.74	4960	4980	4935	6440	3475	4960	4961.17	2.00	0	-8442	5013	4986	4948	4921	4883	5000	4935	443	1480	500	3760	5	1	88534474	4400	0.00	0.00	11	0.06	0.00	0.00	5690	20230918	-12.65	4630	20240503	7.34	5280	-5.87	20240104	4630	7.34	20240503	5690	-12.65	20230918	4630	7.34	20240503	0.00	N	357120	500	442 억		1773838	N	N	0	N	00	N
87	20240516	111031	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4960	0	3	0.00	211378080	42612	30.19	4960	4980	4935	6440	3475	4960	4960.53	2.00	0	-8815	5013	4986	4948	4921	4883	5000	4935	443	1480	500	3760	5	1	88534474	4391	0.00	0.00	11	0.05	0.00	0.00	5690	20230918	-12.83	4630	20240503	7.13	5280	-6.06	20240104	4630	7.13	20240503	5690	-12.83	20230918	4630	7.13	20240503	0.00	N	357120	500	442 억		1773838	N	N	0	N	00	N
88	20240516	101035	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4970	10	2	0.20	165835655	33438	23.69	4960	4980	4935	6440	3475	4960	4959.50	2.00	0	-7321	5013	4986	4948	4921	4883	5000	4935	443	1480	500	3760	5	1	88534474	4400	0.00	0.00	11	0.04	0.00	0.00	5690	20230918	-12.65	4630	20240503	7.34	5280	-5.87	20240104	4630	7.34	20240503	5690	-12.65	20230918	4630	7.34	20240503	0.00	N	357120	500	442 억		1773838	N	N	0	N	00	N
89	20240516	091035	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4970	10	2	0.20	13550740	2732	1.94	4960	4970	4960	6440	3475	4960	4960.01	2.00	0	-129	5013	4986	4948	4921	4883	5000	4935	443	1480	500	3760	5	1	88534474	4400	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-12.65	4630	20240503	7.34	5280	-5.87	20240104	4630	7.34	20240503	5690	-12.65	20230918	4630	7.34	20240503	0.00	N	357120	500	442 억		1773838	N	N	0	N	00	N
90	20240514	161047	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4960	20	2	0.40	699031420	141111	71.61	4940	4975	4910	6420	3460	4940	4953.77	2.00	0	21081	4993	4966	4923	4896	4853	4980	4910	443	1480	500	3750	5	1	88534474	4391	0.00	0.00	11	0.16	0.00	0.00	5690	20230918	-12.83	4630	20240503	7.13	5280	-6.06	20240104	4630	7.13	20240503	5690	-12.83	20230918	4630	7.13	20240503	0.00	N	357120	500	442 억		1774557	N	N	1	N	00	N
91	20240514	151049	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4950	10	2	0.20	667537310	134753	68.38	4940	4975	4910	6420	3460	4940	4953.78	2.00	0	20119	4993	4966	4923	4896	4853	4980	4910	443	1480	500	3750	5	1	88534474	4382	0.00	0.00	11	0.15	0.00	0.00	5690	20230918	-13.01	4630	20240503	6.91	5280	-6.25	20240104	4630	6.91	20240503	5690	-13.01	20230918	4630	6.91	20240503	0.00	N	357120	500	442 억		1774557	N	N	1	N	00	N
92	20240514	141049	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4955	15	2	0.30	464494780	93734	47.57	4940	4975	4910	6420	3460	4940	4955.46	2.00	0	9668	4993	4966	4923	4896	4853	4980	4910	443	1480	500	3750	5	1	88534474	4387	0.00	0.00	11	0.11	0.00	0.00	5690	20230918	-12.92	4630	20240503	7.02	5280	-6.16	20240104	4630	7.02	20240503	5690	-12.92	20230918	4630	7.02	20240503	0.00	N	357120	500	442 억		1774557	N	N	1	N	00	N
93	20240514	131050	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4970	30	2	0.61	411652110	83068	42.16	4940	4975	4910	6420	3460	4940	4955.60	2.00	0	5250	4993	4966	4923	4896	4853	4980	4910	443	1480	500	3750	5	1	88534474	4400	0.00	0.00	11	0.09	0.00	0.00	5690	20230918	-12.65	4630	20240503	7.34	5280	-5.87	20240104	4630	7.34	20240503	5690	-12.65	20230918	4630	7.34	20240503	0.00	N	357120	500	442 억		1774557	N	N	1	N	00	N
94	20240514	121045	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4970	30	2	0.61	304179600	61398	31.16	4940	4975	4910	6420	3460	4940	4954.23	2.00	0	-879	4993	4966	4923	4896	4853	4980	4910	443	1480	500	3750	5	1	88534474	4400	0.00	0.00	11	0.07	0.00	0.00	5690	20230918	-12.65	4630	20240503	7.34	5280	-5.87	20240104	4630	7.34	20240503	5690	-12.65	20230918	4630	7.34	20240503	0.00	N	357120	500	442 억		1774557	N	N	1	N	00	N
95	20240514	111047	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4970	30	2	0.61	256887030	51883	26.33	4940	4975	4910	6420	3460	4940	4951.28	2.00	0	-363	4993	4966	4923	4896	4853	4980	4910	443	1480	500	3750	5	1	88534474	4400	0.00	0.00	11	0.06	0.00	0.00	5690	20230918	-12.65	4630	20240503	7.34	5280	-5.87	20240104	4630	7.34	20240503	5690	-12.65	20230918	4630	7.34	20240503	0.00	N	357120	500	442 억		1774557	N	N	1	N	00	N
96	20240514	101045	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4955	15	2	0.30	163326950	33018	16.76	4940	4975	4910	6420	3460	4940	4946.60	2.00	0	1911	4993	4966	4923	4896	4853	4980	4910	443	1480	500	3750	5	1	88534474	4387	0.00	0.00	11	0.04	0.00	0.00	5690	20230918	-12.92	4630	20240503	7.02	5280	-6.16	20240104	4630	7.02	20240503	5690	-12.92	20230918	4630	7.02	20240503	0.00	N	357120	500	442 억		1774557	N	N	1	N	00	N
97	20240514	091046	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4945	5	2	0.10	20528090	4154	2.11	4940	4945	4935	6420	3460	4940	4941.76	2.00	0	-34	4993	4966	4923	4896	4853	4980	4910	443	1480	500	3750	5	1	88534474	4378	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-13.09	4630	20240503	6.80	5280	-6.34	20240104	4630	6.80	20240503	5690	-13.09	20230918	4630	6.80	20240503	0.00	N	357120	500	442 억		1774557	N	N	1	N	00	N
98	20240513	161044	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4940	65	2	1.33	968851130	196938	72.89	4885	4950	4880	6330	3415	4875	4919.55	1.96	0	27554	4958	4916	4858	4816	4758	4937	4837	443	1455	500	3700	5	1	88534474	4374	0.00	0.00	11	0.22	0.00	0.00	5690	20230918	-13.18	4630	20240503	6.70	5280	-6.44	20240104	4630	6.70	20240503	5690	-13.18	20230918	4630	6.70	20240503	0.00	N	357120	500	442 억		1739108	N	N	1	N	00	N
99	20240513	151046	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4940	65	2	1.33	889588240	180879	66.94	4885	4950	4880	6330	3415	4875	4918.14	1.96	0	36443	4958	4916	4858	4816	4758	4937	4837	443	1455	500	3700	5	1	88534474	4374	0.00	0.00	11	0.20	0.00	0.00	5690	20230918	-13.18	4630	20240503	6.70	5280	-6.44	20240104	4630	6.70	20240503	5690	-13.18	20230918	4630	6.70	20240503	0.00	N	357120	500	442 억		1739108	N	N	14	N	00	N
100	20240513	141047	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4930	55	2	1.13	741823365	150963	55.87	4885	4940	4880	6330	3415	4875	4913.94	1.96	0	24237	4958	4916	4858	4816	4758	4937	4837	443	1455	500	3700	5	1	88534474	4365	0.00	0.00	11	0.17	0.00	0.00	5690	20230918	-13.36	4630	20240503	6.48	5280	-6.63	20240104	4630	6.48	20240503	5690	-13.36	20230918	4630	6.48	20240503	0.00	N	357120	500	442 억		1739108	N	N	14	N	00	N
101	20240513	131041	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4915	40	2	0.82	675580460	137525	50.90	4885	4940	4880	6330	3415	4875	4912.42	1.96	0	22799	4958	4916	4858	4816	4758	4937	4837	443	1455	500	3700	5	1	88534474	4351	0.00	0.00	11	0.16	0.00	0.00	5690	20230918	-13.62	4630	20240503	6.16	5280	-6.91	20240104	4630	6.16	20240503	5690	-13.62	20230918	4630	6.16	20240503	0.00	N	357120	500	442 억		1739108	N	N	14	N	00	N
102	20240513	121044	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4910	35	2	0.72	556286760	113264	41.92	4885	4940	4880	6330	3415	4875	4911.42	1.96	0	11817	4958	4916	4858	4816	4758	4937	4837	443	1455	500	3700	5	1	88534474	4347	0.00	0.00	11	0.13	0.00	0.00	5690	20230918	-13.71	4630	20240503	6.05	5280	-7.01	20240104	4630	6.05	20240503	5690	-13.71	20230918	4630	6.05	20240503	0.00	N	357120	500	442 억		1739108	N	N	14	N	00	N
103	20240513	111043	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4905	30	2	0.62	444826685	90561	33.52	4885	4940	4880	6330	3415	4875	4911.90	1.96	0	3615	4958	4916	4858	4816	4758	4937	4837	443	1455	500	3700	5	1	88534474	4343	0.00	0.00	11	0.10	0.00	0.00	5690	20230918	-13.80	4630	20240503	5.94	5280	-7.10	20240104	4630	5.94	20240503	5690	-13.80	20230918	4630	5.94	20240503	0.00	N	357120	500	442 억		1739108	N	N	14	N	00	N
104	20240513	101042	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4910	35	2	0.72	303952660	61877	22.90	4885	4940	4880	6330	3415	4875	4912.21	1.96	0	-2509	4958	4916	4858	4816	4758	4937	4837	443	1455	500	3700	5	1	88534474	4347	0.00	0.00	11	0.07	0.00	0.00	5690	20230918	-13.71	4630	20240503	6.05	5280	-7.01	20240104	4630	6.05	20240503	5690	-13.71	20230918	4630	6.05	20240503	0.00	N	357120	500	442 억		1739108	N	N	14	N	00	N
105	20240513	091046	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4920	45	2	0.92	54002490	11011	4.08	4885	4925	4880	6330	3415	4875	4904.41	1.96	0	-706	4958	4916	4858	4816	4758	4937	4837	443	1455	500	3700	5	1	88534474	4356	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-13.53	4630	20240503	6.26	5280	-6.82	20240104	4630	6.26	20240503	5690	-13.53	20230918	4630	6.26	20240503	0.00	N	357120	500	442 억		1739108	N	N	14	N	00	N
106	20240510	161013	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4875	55	2	1.14	1314956160	270083	99.30	4820	4900	4800	6260	3375	4820	4868.70	1.89	0	63903	4866	4842	4801	4777	4736	4855	4790	443	1440	500	3660	5	1	88534474	4316	0.00	0.00	11	0.31	0.00	0.00	5690	20230918	-14.32	4630	20240503	5.29	5280	-7.67	20240104	4630	5.29	20240503	5690	-14.32	20230918	4630	5.29	20240503	0.00	N	357120	500	442 억		1676917	N	N	14	N	00	N
107	20240510	151021	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4875	55	2	1.14	1294360800	265857	97.75	4820	4900	4800	6260	3375	4820	4868.64	1.89	0	64327	4866	4842	4801	4777	4736	4855	4790	443	1440	500	3660	5	1	88534474	4316	0.00	0.00	11	0.30	0.00	0.00	5690	20230918	-14.32	4630	20240503	5.29	5280	-7.67	20240104	4630	5.29	20240503	5690	-14.32	20230918	4630	5.29	20240503	0.00	N	357120	500	442 억		1676917	N	N	4105	N	00	N
108	20240510	141025	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4875	55	2	1.14	1185451135	243520	89.54	4820	4900	4800	6260	3375	4820	4867.98	1.89	0	59984	4866	4842	4801	4777	4736	4855	4790	443	1440	500	3660	5	1	88534474	4316	0.00	0.00	11	0.28	0.00	0.00	5690	20230918	-14.32	4630	20240503	5.29	5280	-7.67	20240104	4630	5.29	20240503	5690	-14.32	20230918	4630	5.29	20240503	0.00	N	357120	500	442 억		1676917	N	N	4105	N	00	N
109	20240510	131015	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4875	55	2	1.14	969949665	199315	73.28	4820	4900	4800	6260	3375	4820	4866.42	1.89	0	55328	4866	4842	4801	4777	4736	4855	4790	443	1440	500	3660	5	1	88534474	4316	0.00	0.00	11	0.23	0.00	0.00	5690	20230918	-14.32	4630	20240503	5.29	5280	-7.67	20240104	4630	5.29	20240503	5690	-14.32	20230918	4630	5.29	20240503	0.00	N	357120	500	442 억		1676917	N	N	4105	N	00	N
110	20240510	121010	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4870	50	2	1.04	803849525	165234	60.75	4820	4900	4800	6260	3375	4820	4864.92	1.89	0	49627	4866	4842	4801	4777	4736	4855	4790	443	1440	500	3660	5	1	88534474	4312	0.00	0.00	11	0.19	0.00	0.00	5690	20230918	-14.41	4630	20240503	5.18	5280	-7.77	20240104	4630	5.18	20240503	5690	-14.41	20230918	4630	5.18	20240503	0.00	N	357120	500	442 억		1676917	N	N	4105	N	00	N
111	20240510	111016	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4865	45	2	0.93	653789625	134387	49.41	4820	4900	4800	6260	3375	4820	4864.98	1.89	0	43929	4866	4842	4801	4777	4736	4855	4790	443	1440	500	3660	5	1	88534474	4307	0.00	0.00	11	0.15	0.00	0.00	5690	20230918	-14.50	4630	20240503	5.08	5280	-7.86	20240104	4630	5.08	20240503	5690	-14.50	20230918	4630	5.08	20240503	0.00	N	357120	500	442 억		1676917	N	N	4105	N	00	N
112	20240510	101014	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4870	50	2	1.04	424935510	87525	32.18	4820	4870	4800	6260	3375	4820	4855.02	1.89	0	28271	4866	4842	4801	4777	4736	4855	4790	443	1440	500	3660	5	1	88534474	4312	0.00	0.00	11	0.10	0.00	0.00	5690	20230918	-14.41	4630	20240503	5.18	5280	-7.77	20240104	4630	5.18	20240503	5690	-14.41	20230918	4630	5.18	20240503	0.00	N	357120	500	442 억		1676917	N	N	4105	N	00	N
113	20240510	091017	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4845	25	2	0.52	36683880	7591	2.79	4820	4850	4800	6260	3375	4820	4832.55	1.89	0	557	4866	4842	4801	4777	4736	4855	4790	443	1440	500	3660	5	1	88534474	4289	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-14.85	4630	20240503	4.64	5280	-8.24	20240104	4630	4.64	20240503	5690	-14.85	20230918	4630	4.64	20240503	0.00	N	357120	500	442 억		1676917	N	N	4105	N	00	N
114	20240509	161037	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4820	60	2	1.26	1303296945	271975	81.73	4765	4825	4760	6180	3335	4760	4791.97	1.83	0	84567	4813	4786	4743	4716	4673	4800	4730	443	1420	500	3610	5	1	88534474	4267	0.00	0.00	11	0.31	0.00	0.00	5690	20230918	-15.29	4630	20240503	4.10	5280	-8.71	20240104	4630	4.10	20240503	5690	-15.29	20230918	4630	4.10	20240503	0.01	N	357120	500	442 억		1620934	N	N	4105	N	00	N
115	20240509	151033	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4820	60	2	1.26	1145677485	239209	71.88	4765	4820	4760	6180	3335	4760	4789.44	1.83	0	71870	4813	4786	4743	4716	4673	4800	4730	443	1420	500	3610	5	1	88534474	4267	0.00	0.00	11	0.27	0.00	0.00	5690	20230918	-15.29	4630	20240503	4.10	5280	-8.71	20240104	4630	4.10	20240503	5690	-15.29	20230918	4630	4.10	20240503	0.01	N	357120	500	442 억		1620934	N	N	33	N	00	N
116	20240509	140918	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4780	20	2	0.42	876629190	183154	55.04	4765	4820	4760	6180	3335	4760	4786.30	1.83	0	39175	4813	4786	4743	4716	4673	4800	4730	443	1420	500	3610	5	1	88534474	4232	0.00	0.00	11	0.21	0.00	0.00	5690	20230918	-15.99	4630	20240503	3.24	5280	-9.47	20240104	4630	3.24	20240503	5690	-15.99	20230918	4630	3.24	20240503	0.01	N	357120	500	442 억		1620934	N	N	33	N	00	N
117	20240509	131017	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4810	50	2	1.05	717526005	149983	45.07	4765	4820	4760	6180	3335	4760	4784.05	1.83	0	30000	4813	4786	4743	4716	4673	4800	4730	443	1420	500	3610	5	1	88534474	4259	0.00	0.00	11	0.17	0.00	0.00	5690	20230918	-15.47	4630	20240503	3.89	5280	-8.90	20240104	4630	3.89	20240503	5690	-15.47	20230918	4630	3.89	20240503	0.01	N	357120	500	442 억		1620934	N	N	33	N	00	N
118	20240509	121013	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4785	25	2	0.53	468388665	98088	29.48	4765	4795	4760	6180	3335	4760	4775.19	1.83	0	9402	4813	4786	4743	4716	4673	4800	4730	443	1420	500	3610	5	1	88534474	4236	0.00	0.00	11	0.11	0.00	0.00	5690	20230918	-15.91	4630	20240503	3.35	5280	-9.38	20240104	4630	3.35	20240503	5690	-15.91	20230918	4630	3.35	20240503	0.01	N	357120	500	442 억		1620934	N	N	33	N	00	N
119	20240509	110958	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4780	20	2	0.42	326155665	68351	20.54	4765	4785	4760	6180	3335	4760	4771.78	1.83	0	6300	4813	4786	4743	4716	4673	4800	4730	443	1420	500	3610	5	1	88534474	4232	0.00	0.00	11	0.08	0.00	0.00	5690	20230918	-15.99	4630	20240503	3.24	5280	-9.47	20240104	4630	3.24	20240503	5690	-15.99	20230918	4630	3.24	20240503	0.01	N	357120	500	442 억		1620934	N	N	33	N	00	N
120	20240509	101002	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4770	10	2	0.21	187256570	39248	11.79	4765	4780	4760	6180	3335	4760	4771.11	1.83	0	1979	4813	4786	4743	4716	4673	4800	4730	443	1420	500	3610	5	1	88534474	4223	0.00	0.00	11	0.04	0.00	0.00	5690	20230918	-16.17	4630	20240503	3.02	5280	-9.66	20240104	4630	3.02	20240503	5690	-16.17	20230918	4630	3.02	20240503	0.01	N	357120	500	442 억		1620934	N	N	33	N	00	N
121	20240509	091002	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4760	0	3	0.00	22390505	4697	1.41	4765	4775	4760	6180	3335	4760	4766.98	1.83	0	-475	4813	4786	4743	4716	4673	4800	4730	443	1420	500	3610	5	1	88534474	4214	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-16.34	4630	20240503	2.81	5280	-9.85	20240104	4630	2.81	20240503	5690	-16.34	20230918	4630	2.81	20240503	0.01	N	357120	500	442 억		1620934	N	N	33	N	00	N
122	20240508	160952	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4760	40	2	0.85	1573232300	332308	119.74	4720	4770	4700	6130	3305	4720	4733.74	1.69	0	79571	4760	4740	4700	4680	4640	4750	4690	443	1410	500	3580	5	1	88534474	4214	0.00	0.00	11	0.38	0.00	0.00	5690	20230918	-16.34	4630	20240503	2.81	5280	-9.85	20240104	4630	2.81	20240503	5690	-16.34	20230918	4630	2.81	20240503	0.01	N	357120	500	442 억		1497366	N	N	33	N	00	N
123	20240508	150957	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4750	30	2	0.64	1494264865	315709	113.76	4720	4770	4700	6130	3305	4720	4733.04	1.69	0	79246	4760	4740	4700	4680	4640	4750	4690	443	1410	500	3580	5	1	88534474	4205	0.00	0.00	11	0.36	0.00	0.00	5690	20230918	-16.52	4630	20240503	2.59	5280	-10.04	20240104	4630	2.59	20240503	5690	-16.52	20230918	4630	2.59	20240503	0.01	N	357120	500	442 억		1497366	N	N	418	N	00	N
124	20240508	140951	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4755	35	2	0.74	1088124525	230226	82.96	4720	4765	4700	6130	3305	4720	4726.33	1.69	0	55618	4760	4740	4700	4680	4640	4750	4690	443	1410	500	3580	5	1	88534474	4210	0.00	0.00	11	0.26	0.00	0.00	5690	20230918	-16.43	4630	20240503	2.70	5280	-9.94	20240104	4630	2.70	20240503	5690	-16.43	20230918	4630	2.70	20240503	0.01	N	357120	500	442 억		1497366	N	N	418	N	00	N
125	20240508	130949	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4725	5	2	0.11	826054465	174998	63.06	4720	4745	4700	6130	3305	4720	4720.37	1.69	0	34287	4760	4740	4700	4680	4640	4750	4690	443	1410	500	3580	5	1	88534474	4183	0.00	0.00	11	0.20	0.00	0.00	5690	20230918	-16.96	4630	20240503	2.05	5280	-10.51	20240104	4630	2.05	20240503	5690	-16.96	20230918	4630	2.05	20240503	0.01	N	357120	500	442 억		1497366	N	N	418	N	00	N
126	20240508	120948	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4730	10	2	0.21	628539680	133128	47.97	4720	4745	4700	6130	3305	4720	4721.32	1.69	0	29732	4760	4740	4700	4680	4640	4750	4690	443	1410	500	3580	5	1	88534474	4188	0.00	0.00	11	0.15	0.00	0.00	5690	20230918	-16.87	4630	20240503	2.16	5280	-10.42	20240104	4630	2.16	20240503	5690	-16.87	20230918	4630	2.16	20240503	0.01	N	357120	500	442 억		1497366	N	N	418	N	00	N
127	20240508	111028	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4720	0	3	0.00	348590035	73967	26.65	4720	4725	4700	6130	3305	4720	4712.78	1.69	0	11749	4760	4740	4700	4680	4640	4750	4690	443	1410	500	3580	5	1	88534474	4179	0.00	0.00	11	0.08	0.00	0.00	5690	20230918	-17.05	4630	20240503	1.94	5280	-10.61	20240104	4630	1.94	20240503	5690	-17.05	20230918	4630	1.94	20240503	0.01	N	357120	500	442 억		1497366	N	N	418	N	00	N
128	20240508	100959	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4720	0	3	0.00	202156875	42919	15.47	4720	4720	4700	6130	3305	4720	4710.20	1.69	0	7600	4760	4740	4700	4680	4640	4750	4690	443	1410	500	3580	5	1	88534474	4179	0.00	0.00	11	0.05	0.00	0.00	5690	20230918	-17.05	4630	20240503	1.94	5280	-10.61	20240104	4630	1.94	20240503	5690	-17.05	20230918	4630	1.94	20240503	0.01	N	357120	500	442 억		1497366	N	N	418	N	00	N
129	20240508	091003	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4715	-5	5	-0.11	14317220	3037	1.09	4720	4720	4705	6130	3305	4720	4714.26	1.69	0	-241	4760	4740	4700	4680	4640	4750	4690	443	1410	500	3580	5	1	88534474	4174	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-17.14	4630	20240503	1.84	5280	-10.70	20240104	4630	1.84	20240503	5690	-17.14	20230918	4630	1.84	20240503	0.01	N	357120	500	442 억		1497366	N	N	418	N	00	N
130	20240503	161022	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4660	-50	5	-1.06	885981580	190019	79.64	4710	4720	4630	6120	3300	4710	4662.58	1.66	0	-17983	4750	4730	4700	4680	4650	4715	4665	443	1410	500	3570	5	1	88534474	4126	0.00	0.00	11	0.21	0.00	0.00	5690	20230918	-18.10	4630	20240503	0.65	5280	-11.74	20240104	4630	0.65	20240503	5690	-18.10	20230918	4630	0.65	20240503	0.01	N	357120	500	442 억		1469735	N	N	1	N	00	N
131	20240503	151021	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4650	-60	5	-1.27	831152860	178228	74.69	4710	4720	4630	6120	3300	4710	4663.40	1.66	0	-17789	4750	4730	4700	4680	4650	4715	4665	443	1410	500	3570	5	1	88534474	4117	0.00	0.00	11	0.20	0.00	0.00	5690	20230918	-18.28	4630	20240503	0.43	5280	-11.93	20240104	4630	0.43	20240503	5690	-18.28	20230918	4630	0.43	20240503	0.01	N	357120	500	442 억		1469735	N	N	0	N	00	N
132	20240503	141023	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4650	-60	5	-1.27	697453225	149424	62.62	4710	4720	4640	6120	3300	4710	4667.59	1.66	0	-16685	4750	4730	4700	4680	4650	4715	4665	443	1410	500	3570	5	1	88534474	4117	0.00	0.00	11	0.17	0.00	0.00	5690	20230918	-18.28	4640	20240503	0.22	5280	-11.93	20240104	4640	0.22	20240503	5690	-18.28	20230918	4640	0.22	20240503	0.01	N	357120	500	442 억		1469735	N	N	0	N	00	N
133	20240503	131022	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4660	-50	5	-1.06	497590855	106467	44.62	4710	4720	4655	6120	3300	4710	4673.64	1.66	0	-15050	4750	4730	4700	4680	4650	4715	4665	443	1410	500	3570	5	1	88534474	4126	0.00	0.00	11	0.12	0.00	0.00	5690	20230918	-18.10	4655	20240503	0.11	5280	-11.74	20240104	4655	0.11	20240503	5690	-18.10	20230918	4655	0.11	20240503	0.01	N	357120	500	442 억		1469735	N	N	0	N	00	N
134	20240503	121019	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4660	-50	5	-1.06	437228900	93518	39.19	4710	4720	4660	6120	3300	4710	4675.32	1.66	0	-12160	4750	4730	4700	4680	4650	4715	4665	443	1410	500	3570	5	1	88534474	4126	0.00	0.00	11	0.11	0.00	0.00	5690	20230918	-18.10	4660	20240503	0.00	5280	-11.74	20240104	4660	0.00	20240503	5690	-18.10	20230918	4660	0.00	20240503	0.01	N	357120	500	442 억		1469735	N	N	0	N	00	N
135	20240503	111019	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4685	-25	5	-0.53	353839910	75653	31.71	4710	4720	4660	6120	3300	4710	4677.11	1.66	0	-11671	4750	4730	4700	4680	4650	4715	4665	443	1410	500	3570	5	1	88534474	4148	0.00	0.00	11	0.09	0.00	0.00	5690	20230918	-17.66	4660	20240503	0.54	5280	-11.27	20240104	4660	0.54	20240503	5690	-17.66	20230918	4660	0.54	20240503	0.01	N	357120	500	442 억		1469735	N	N	0	N	00	N
136	20240503	101014	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4685	-25	5	-0.53	198789240	42463	17.80	4710	4720	4665	6120	3300	4710	4681.42	1.66	0	-7033	4750	4730	4700	4680	4650	4715	4665	443	1410	500	3570	5	1	88534474	4148	0.00	0.00	11	0.05	0.00	0.00	5690	20230918	-17.66	4665	20240503	0.43	5280	-11.27	20240104	4665	0.43	20240503	5690	-17.66	20230918	4665	0.43	20240503	0.01	N	357120	500	442 억		1469735	N	N	0	N	00	N
137	20240503	091011	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4700	-10	5	-0.21	13126970	2790	1.17	4710	4720	4700	6120	3300	4710	4704.86	1.66	0	59	4750	4730	4700	4680	4650	4715	4665	443	1410	500	3570	5	1	88534474	4161	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-17.40	4670	20240430	0.64	5280	-10.98	20240104	4670	0.64	20240430	5690	-17.40	20230918	4670	0.64	20240430	0.01	N	357120	500	442 억		1469735	N	N	0	N	00	N
138	20240502	161004	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4710	-5	5	-0.11	1118103880	238610	111.61	4715	4720	4670	6120	3305	4715	4685.90	1.61	0	25511	4785	4750	4710	4675	4635	4730	4655	443	1405	500	3580	5	1	88534474	4170	0.00	0.00	11	0.27	0.00	0.00	5690	20230918	-17.22	4670	20240502	0.86	5280	-10.80	20240104	4670	0.86	20240502	5690	-17.22	20230918	4670	0.86	20240502	0.00	N	357120	500	442 억		1424600	N	N	1	N	00	N
139	20240502	151012	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4675	-40	5	-0.85	1076176680	229666	107.43	4715	4720	4670	6120	3305	4715	4685.83	1.61	0	24669	4785	4750	4710	4675	4635	4730	4655	443	1405	500	3580	5	1	88534474	4139	0.00	0.00	11	0.26	0.00	0.00	5690	20230918	-17.84	4670	20240502	0.11	5280	-11.46	20240104	4670	0.11	20240502	5690	-17.84	20230918	4670	0.11	20240502	0.00	N	357120	500	442 억		1424600	N	N	1	N	00	N
140	20240502	141006	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4680	-35	5	-0.74	785670545	167565	78.38	4715	4720	4670	6120	3305	4715	4688.75	1.61	0	14457	4785	4750	4710	4675	4635	4730	4655	443	1405	500	3580	5	1	88534474	4143	0.00	0.00	11	0.19	0.00	0.00	5690	20230918	-17.75	4670	20240502	0.21	5280	-11.36	20240104	4670	0.21	20240502	5690	-17.75	20230918	4670	0.21	20240502	0.00	N	357120	500	442 억		1424600	N	N	1	N	00	N
141	20240502	131001	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4685	-30	5	-0.64	635813495	135518	63.39	4715	4720	4675	6120	3305	4715	4691.73	1.61	0	8038	4785	4750	4710	4675	4635	4730	4655	443	1405	500	3580	5	1	88534474	4148	0.00	0.00	11	0.15	0.00	0.00	5690	20230918	-17.66	4670	20240430	0.32	5280	-11.27	20240104	4670	0.32	20240430	5690	-17.66	20230918	4670	0.32	20240430	0.00	N	357120	500	442 억		1424600	N	N	1	N	00	N
142	20240502	121000	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4690	-25	5	-0.53	448331540	95463	44.65	4715	4720	4680	6120	3305	4715	4696.39	1.61	0	1409	4785	4750	4710	4675	4635	4730	4655	443	1405	500	3580	5	1	88534474	4152	0.00	0.00	11	0.11	0.00	0.00	5690	20230918	-17.57	4670	20240430	0.43	5280	-11.17	20240104	4670	0.43	20240430	5690	-17.57	20230918	4670	0.43	20240430	0.00	N	357120	500	442 억		1424600	N	N	1	N	00	N
143	20240502	110959	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4700	-15	5	-0.32	284565225	60547	28.32	4715	4715	4685	6120	3305	4715	4699.91	1.61	0	-52	4785	4750	4710	4675	4635	4730	4655	443	1405	500	3580	5	1	88534474	4161	0.00	0.00	11	0.07	0.00	0.00	5690	20230918	-17.40	4670	20240430	0.64	5280	-10.98	20240104	4670	0.64	20240430	5690	-17.40	20230918	4670	0.64	20240430	0.00	N	357120	500	442 억		1424600	N	N	1	N	00	N
144	20240502	100958	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4700	-15	5	-0.32	144958555	30843	14.43	4715	4715	4685	6120	3305	4715	4699.89	1.61	0	-693	4785	4750	4710	4675	4635	4730	4655	443	1405	500	3580	5	1	88534474	4161	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-17.40	4670	20240430	0.64	5280	-10.98	20240104	4670	0.64	20240430	5690	-17.40	20230918	4670	0.64	20240430	0.00	N	357120	500	442 억		1424600	N	N	1	N	00	N
145	20240502	090956	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4710	-5	5	-0.11	7566000	1609	0.75	4715	4715	4685	6120	3305	4715	4702.30	1.61	0	-320	4785	4750	4710	4675	4635	4730	4655	443	1405	500	3580	5	1	88534474	4170	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-17.22	4670	20240430	0.86	5280	-10.80	20240104	4670	0.86	20240430	5690	-17.22	20230918	4670	0.86	20240430	0.00	N	357120	500	442 억		1424600	N	N	1	N	00	N