KissMeData/348950/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161229	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4120	10	2	0.24	1461278815	353665	229.87	4110	4150	4110	5340	2880	4110	4131.82	9.76	0	88010	4123	4116	4103	4096	4083	4120	4100	1974	1230	1000	3200	5	1	197376000	8132	0.00	0.00	12	0.18	0.00	0.00	4640	20230607	-11.21	3735	20230814	10.31	4235	-2.72	20240307	3990	3.26	20240416	4640	-11.21	20230607	3735	10.31	20230814	0.00	N	348950	1000	1973 억		19258881	N	N	1164	N	00	N
3	20240531	151231	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	30	2	0.73	1014610155	245297	159.43	4110	4150	4110	5340	2880	4110	4136.25	9.76	0	101854	4123	4116	4103	4096	4083	4120	4100	1974	1230	1000	3200	5	1	197376000	8171	0.00	0.00	12	0.12	0.00	0.00	4640	20230607	-10.78	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4640	-10.78	20230607	3735	10.84	20230814	0.00	N	348950	1000	1973 억		19258881	N	N	0	N	00	N
4	20240531	141229	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	30	2	0.73	761628195	184300	119.79	4110	4150	4110	5340	2880	4110	4132.55	9.76	0	80259	4123	4116	4103	4096	4083	4120	4100	1974	1230	1000	3200	5	1	197376000	8171	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-10.78	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4640	-10.78	20230607	3735	10.84	20230814	0.00	N	348950	1000	1973 억		19258881	N	N	0	N	00	N
5	20240531	131232	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	30	2	0.73	605758460	146621	95.30	4110	4150	4110	5340	2880	4110	4131.46	9.76	0	59127	4123	4116	4103	4096	4083	4120	4100	1974	1230	1000	3200	5	1	197376000	8171	0.00	0.00	12	0.07	0.00	0.00	4640	20230607	-10.78	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4640	-10.78	20230607	3735	10.84	20230814	0.00	N	348950	1000	1973 억		19258881	N	N	0	N	00	N
6	20240531	121234	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	30	2	0.73	458928170	111190	72.27	4110	4145	4110	5340	2880	4110	4127.42	9.76	0	38814	4123	4116	4103	4096	4083	4120	4100	1974	1230	1000	3200	5	1	197376000	8171	0.00	0.00	12	0.06	0.00	0.00	4640	20230607	-10.78	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4640	-10.78	20230607	3735	10.84	20230814	0.00	N	348950	1000	1973 억		19258881	N	N	0	N	00	N
7	20240531	111231	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4125	15	2	0.36	297414785	72171	46.91	4110	4135	4110	5340	2880	4110	4120.97	9.76	0	18228	4123	4116	4103	4096	4083	4120	4100	1974	1230	1000	3200	5	1	197376000	8142	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-11.10	3735	20230814	10.44	4235	-2.60	20240307	3990	3.38	20240416	4640	-11.10	20230607	3735	10.44	20230814	0.00	N	348950	1000	1973 억		19258881	N	N	0	N	00	N
8	20240531	101224	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4125	15	2	0.36	191836820	46595	30.29	4110	4130	4110	5340	2880	4110	4117.11	9.76	0	4194	4123	4116	4103	4096	4083	4120	4100	1974	1230	1000	3200	5	1	197376000	8142	0.00	0.00	12	0.02	0.00	0.00	4640	20230607	-11.10	3735	20230814	10.44	4235	-2.60	20240307	3990	3.38	20240416	4640	-11.10	20230607	3735	10.44	20230814	0.00	N	348950	1000	1973 억		19258881	N	N	0	N	00	N
9	20240531	091234	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4115	5	2	0.12	8321365	2023	1.31	4110	4120	4110	5340	2880	4110	4113.38	9.76	0	-211	4123	4116	4103	4096	4083	4120	4100	1974	1230	1000	3200	5	1	197376000	8122	0.00	0.00	12	0.00	0.00	0.00	4640	20230607	-11.31	3735	20230814	10.17	4235	-2.83	20240307	3990	3.13	20240416	4640	-11.31	20230607	3735	10.17	20230814	0.00	N	348950	1000	1973 억		19258881	N	N	0	N	00	N
10	20240530	161225	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4110	0	3	0.00	630159135	153795	45.18	4110	4110	4090	5340	2880	4110	4097.36	9.76	0	-90	4180	4145	4120	4085	4060	4132	4072	1974	1230	1000	3200	5	1	197376000	8112	0.00	0.00	12	0.08	0.00	0.00	4640	20230607	-11.42	3735	20230814	10.04	4235	-2.95	20240307	3990	3.01	20240416	4640	-11.42	20230607	3735	10.04	20230814	0.00	N	348950	1000	1973 억		19269222	N	N	1130	N	00	N
11	20240530	151225	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4100	-10	5	-0.24	537145825	131105	38.51	4110	4110	4090	5340	2880	4110	4097.07	9.76	0	-3647	4180	4145	4120	4085	4060	4132	4072	1974	1230	1000	3200	5	1	197376000	8092	0.00	0.00	12	0.07	0.00	0.00	4640	20230607	-11.64	3735	20230814	9.77	4235	-3.19	20240307	3990	2.76	20240416	4640	-11.64	20230607	3735	9.77	20230814	0.00	N	348950	1000	1973 억		19269222	N	N	1130	N	00	N
12	20240530	141225	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4095	-15	5	-0.36	442459815	107998	31.72	4110	4110	4090	5340	2880	4110	4096.93	9.76	0	-3142	4180	4145	4120	4085	4060	4132	4072	1974	1230	1000	3200	5	1	197376000	8083	0.00	0.00	12	0.05	0.00	0.00	4640	20230607	-11.75	3735	20230814	9.64	4235	-3.31	20240307	3990	2.63	20240416	4640	-11.75	20230607	3735	9.64	20230814	0.00	N	348950	1000	1973 억		19269222	N	N	1130	N	00	N
13	20240530	131226	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4095	-15	5	-0.36	357539275	87261	25.63	4110	4110	4090	5340	2880	4110	4097.35	9.76	0	-1741	4180	4145	4120	4085	4060	4132	4072	1974	1230	1000	3200	5	1	197376000	8083	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-11.75	3735	20230814	9.64	4235	-3.31	20240307	3990	2.63	20240416	4640	-11.75	20230607	3735	9.64	20230814	0.00	N	348950	1000	1973 억		19269222	N	N	1130	N	00	N
14	20240530	121223	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4095	-15	5	-0.36	318597085	77753	22.84	4110	4110	4095	5340	2880	4110	4097.55	9.76	0	-1083	4180	4145	4120	4085	4060	4132	4072	1974	1230	1000	3200	5	1	197376000	8083	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-11.75	3735	20230814	9.64	4235	-3.31	20240307	3990	2.63	20240416	4640	-11.75	20230607	3735	9.64	20230814	0.00	N	348950	1000	1973 억		19269222	N	N	1130	N	00	N
15	20240530	111225	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4100	-10	5	-0.24	251387895	61344	18.02	4110	4110	4095	5340	2880	4110	4098.00	9.76	0	-1086	4180	4145	4120	4085	4060	4132	4072	1974	1230	1000	3200	5	1	197376000	8092	0.00	0.00	12	0.03	0.00	0.00	4640	20230607	-11.64	3735	20230814	9.77	4235	-3.19	20240307	3990	2.76	20240416	4640	-11.64	20230607	3735	9.77	20230814	0.00	N	348950	1000	1973 억		19269222	N	N	1130	N	00	N
16	20240530	101227	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4095	-15	5	-0.36	205234880	50078	14.71	4110	4110	4095	5340	2880	4110	4098.30	9.76	0	-1086	4180	4145	4120	4085	4060	4132	4072	1974	1230	1000	3200	5	1	197376000	8083	0.00	0.00	12	0.03	0.00	0.00	4640	20230607	-11.75	3735	20230814	9.64	4235	-3.31	20240307	3990	2.63	20240416	4640	-11.75	20230607	3735	9.64	20230814	0.00	N	348950	1000	1973 억		19269222	N	N	1130	N	00	N
17	20240530	091227	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4100	-10	5	-0.24	64415855	15713	4.62	4110	4110	4095	5340	2880	4110	4099.53	9.76	0	1274	4180	4145	4120	4085	4060	4132	4072	1974	1230	1000	3200	5	1	197376000	8092	0.00	0.00	12	0.01	0.00	0.00	4640	20230607	-11.64	3735	20230814	9.77	4235	-3.19	20240307	3990	2.76	20240416	4640	-11.64	20230607	3735	9.77	20230814	0.00	N	348950	1000	1973 억		19269222	N	N	1130	N	00	N
18	20240529	161214	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4110	-40	5	-0.96	1378126045	334735	105.28	4150	4155	4095	5390	2905	4150	4117.09	9.76	0	-7461	4173	4161	4143	4131	4113	4167	4137	1974	1240	1000	3230	5	1	197376000	8112	0.00	0.00	12	0.17	0.00	0.00	4640	20230607	-11.42	3735	20230814	10.04	4235	-2.95	20240307	3990	3.01	20240416	4640	-11.42	20230607	3735	10.04	20230814	0.00	N	348950	1000	1973 억		19269882	N	N	1130	N	00	N
19	20240529	151216	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4105	-45	5	-1.08	1325065190	321815	101.22	4150	4155	4095	5390	2905	4150	4117.47	9.76	0	-7258	4173	4161	4143	4131	4113	4167	4137	1974	1240	1000	3230	5	1	197376000	8102	0.00	0.00	12	0.16	0.00	0.00	4640	20230607	-11.53	3735	20230814	9.91	4235	-3.07	20240307	3990	2.88	20240416	4640	-11.53	20230607	3735	9.91	20230814	0.00	N	348950	1000	1973 억		19269882	N	N	2	N	00	N
20	20240529	141215	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4110	-40	5	-0.96	1028927440	249668	78.53	4150	4155	4100	5390	2905	4150	4121.18	9.76	0	-10844	4173	4161	4143	4131	4113	4167	4137	1974	1240	1000	3230	5	1	197376000	8112	0.00	0.00	12	0.13	0.00	0.00	4640	20230607	-11.42	3735	20230814	10.04	4235	-2.95	20240307	3990	3.01	20240416	4640	-11.42	20230607	3735	10.04	20230814	0.00	N	348950	1000	1973 억		19269882	N	N	2	N	00	N
21	20240529	131218	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4130	-20	5	-0.48	571085475	138266	43.49	4150	4155	4120	5390	2905	4150	4130.34	9.76	0	-8074	4173	4161	4143	4131	4113	4167	4137	1974	1240	1000	3230	5	1	197376000	8152	0.00	0.00	12	0.07	0.00	0.00	4640	20230607	-10.99	3735	20230814	10.58	4235	-2.48	20240307	3990	3.51	20240416	4640	-10.99	20230607	3735	10.58	20230814	0.00	N	348950	1000	1973 억		19269882	N	N	2	N	00	N
22	20240529	121217	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4125	-25	5	-0.60	455643250	110283	34.69	4150	4155	4120	5390	2905	4150	4131.58	9.76	0	-8920	4173	4161	4143	4131	4113	4167	4137	1974	1240	1000	3230	5	1	197376000	8142	0.00	0.00	12	0.06	0.00	0.00	4640	20230607	-11.10	3735	20230814	10.44	4235	-2.60	20240307	3990	3.38	20240416	4640	-11.10	20230607	3735	10.44	20230814	0.00	N	348950	1000	1973 억		19269882	N	N	2	N	00	N
23	20240529	111217	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4125	-25	5	-0.60	305962445	74001	23.27	4150	4155	4120	5390	2905	4150	4134.57	9.76	0	-255	4173	4161	4143	4131	4113	4167	4137	1974	1240	1000	3230	5	1	197376000	8142	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-11.10	3735	20230814	10.44	4235	-2.60	20240307	3990	3.38	20240416	4640	-11.10	20230607	3735	10.44	20230814	0.00	N	348950	1000	1973 억		19269882	N	N	2	N	00	N
24	20240529	101210	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	-15	5	-0.36	207306460	50103	15.76	4150	4155	4125	5390	2905	4150	4137.61	9.76	0	-784	4173	4161	4143	4131	4113	4167	4137	1974	1240	1000	3230	5	1	197376000	8161	0.00	0.00	12	0.03	0.00	0.00	4640	20230607	-10.88	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4640	-10.88	20230607	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19269882	N	N	2	N	00	N
25	20240529	091212	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4155	5	2	0.12	41549695	10020	3.15	4150	4155	4135	5390	2905	4150	4146.68	9.76	0	131	4173	4161	4143	4131	4113	4167	4137	1974	1240	1000	3230	5	1	197376000	8201	0.00	0.00	12	0.01	0.00	0.00	4640	20230607	-10.45	3735	20230814	11.24	4235	-1.89	20240307	3990	4.14	20240416	4640	-10.45	20230607	3735	11.24	20230814	0.00	N	348950	1000	1973 억		19269882	N	N	2	N	00	N
26	20240528	161207	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4150	10	2	0.24	1316766965	317728	72.47	4140	4155	4125	5380	2900	4140	4144.32	9.74	0	32873	4173	4156	4128	4111	4083	4165	4120	1974	1240	1000	3220	5	1	197376000	8191	0.00	0.00	12	0.16	0.00	0.00	4640	20230607	-10.56	3735	20230814	11.11	4235	-2.01	20240307	3990	4.01	20240416	4640	-10.56	20230607	3735	11.11	20230814	0.00	N	348950	1000	1973 억		19231721	N	N	2	N	00	N
27	20240528	151209	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	0	3	0.00	1284559425	309962	70.69	4140	4155	4125	5380	2900	4140	4144.25	9.74	0	33019	4173	4156	4128	4111	4083	4165	4120	1974	1240	1000	3220	5	1	197376000	8171	0.00	0.00	12	0.16	0.00	0.00	4640	20230607	-10.78	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4640	-10.78	20230607	3735	10.84	20230814	0.00	N	348950	1000	1973 억		19231721	N	N	0	N	00	N
28	20240528	141213	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	0	3	0.00	971822280	234513	53.49	4140	4155	4125	5380	2900	4140	4144.00	9.74	0	16794	4173	4156	4128	4111	4083	4165	4120	1974	1240	1000	3220	5	1	197376000	8171	0.00	0.00	12	0.12	0.00	0.00	4640	20230607	-10.78	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4640	-10.78	20230607	3735	10.84	20230814	0.00	N	348950	1000	1973 억		19231721	N	N	0	N	00	N
29	20240528	131207	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4145	5	2	0.12	663822565	160089	36.51	4140	4155	4125	5380	2900	4140	4146.58	9.74	0	9562	4173	4156	4128	4111	4083	4165	4120	1974	1240	1000	3220	5	1	197376000	8181	0.00	0.00	12	0.08	0.00	0.00	4640	20230607	-10.67	3735	20230814	10.98	4235	-2.13	20240307	3990	3.88	20240416	4640	-10.67	20230607	3735	10.98	20230814	0.00	N	348950	1000	1973 억		19231721	N	N	0	N	00	N
30	20240528	121208	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4150	10	2	0.24	485226050	117069	26.70	4140	4155	4125	5380	2900	4140	4144.79	9.74	0	6798	4173	4156	4128	4111	4083	4165	4120	1974	1240	1000	3220	5	1	197376000	8191	0.00	0.00	12	0.06	0.00	0.00	4640	20230607	-10.56	3735	20230814	11.11	4235	-2.01	20240307	3990	4.01	20240416	4640	-10.56	20230607	3735	11.11	20230814	0.00	N	348950	1000	1973 억		19231721	N	N	0	N	00	N
31	20240528	111152	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4150	10	2	0.24	426813190	102991	23.49	4140	4150	4125	5380	2900	4140	4144.18	9.74	0	6116	4173	4156	4128	4111	4083	4165	4120	1974	1240	1000	3220	5	1	197376000	8191	0.00	0.00	12	0.05	0.00	0.00	4640	20230607	-10.56	3735	20230814	11.11	4235	-2.01	20240307	3990	4.01	20240416	4640	-10.56	20230607	3735	11.11	20230814	0.00	N	348950	1000	1973 억		19231721	N	N	0	N	00	N
32	20240528	101208	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4150	10	2	0.24	332992950	80364	18.33	4140	4150	4125	5380	2900	4140	4143.56	9.74	0	3654	4173	4156	4128	4111	4083	4165	4120	1974	1240	1000	3220	5	1	197376000	8191	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-10.56	3735	20230814	11.11	4235	-2.01	20240307	3990	4.01	20240416	4640	-10.56	20230607	3735	11.11	20230814	0.00	N	348950	1000	1973 억		19231721	N	N	0	N	00	N
33	20240528	091211	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4130	-10	5	-0.24	28924030	7005	1.60	4140	4140	4125	5380	2900	4140	4129.05	9.74	0	-274	4173	4156	4128	4111	4083	4165	4120	1974	1240	1000	3220	5	1	197376000	8152	0.00	0.00	12	0.00	0.00	0.00	4640	20230607	-10.99	3735	20230814	10.58	4235	-2.48	20240307	3990	3.51	20240416	4640	-10.99	20230607	3735	10.58	20230814	0.00	N	348950	1000	1973 억		19231721	N	N	0	N	00	N
34	20240527	161152	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	20	2	0.49	1809487755	438414	200.48	4120	4145	4100	5350	2885	4120	4127.35	9.74	0	9237	4153	4136	4113	4096	4073	4125	4085	1974	1230	1000	3210	5	1	197376000	8171	0.00	0.00	12	0.22	0.00	0.00	4640	20230607	-10.78	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4640	-10.78	20230607	3735	10.84	20230814	0.00	N	348950	1000	1973 억		19227230	N	N	1111	N	00	N
35	20240527	151210	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	15	2	0.36	1675960000	406080	185.70	4120	4145	4100	5350	2885	4120	4127.17	9.74	0	7307	4153	4136	4113	4096	4073	4125	4085	1974	1230	1000	3210	5	1	197376000	8161	0.00	0.00	12	0.21	0.00	0.00	4640	20230607	-10.88	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4640	-10.88	20230607	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19227230	N	N	1111	N	00	N
36	20240527	141207	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	15	2	0.36	1467683570	355672	162.65	4120	4145	4100	5350	2885	4120	4126.51	9.74	0	2228	4153	4136	4113	4096	4073	4125	4085	1974	1230	1000	3210	5	1	197376000	8161	0.00	0.00	12	0.18	0.00	0.00	4640	20230607	-10.88	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4640	-10.88	20230607	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19227230	N	N	1111	N	00	N
37	20240527	131206	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	15	2	0.36	1107021425	268337	122.71	4120	4145	4100	5350	2885	4120	4125.49	9.74	0	1553	4153	4136	4113	4096	4073	4125	4085	1974	1230	1000	3210	5	1	197376000	8161	0.00	0.00	12	0.14	0.00	0.00	4640	20230607	-10.88	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4640	-10.88	20230607	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19227230	N	N	1111	N	00	N
38	20240527	121206	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	20	2	0.49	1020108915	247315	113.10	4120	4145	4100	5350	2885	4120	4124.74	9.74	0	2053	4153	4136	4113	4096	4073	4125	4085	1974	1230	1000	3210	5	1	197376000	8171	0.00	0.00	12	0.13	0.00	0.00	4640	20230607	-10.78	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4640	-10.78	20230607	3735	10.84	20230814	0.00	N	348950	1000	1973 억		19227230	N	N	1111	N	00	N
39	20240527	111206	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4145	25	2	0.61	951654700	230761	105.53	4120	4145	4100	5350	2885	4120	4123.98	9.74	0	1116	4153	4136	4113	4096	4073	4125	4085	1974	1230	1000	3210	5	1	197376000	8181	0.00	0.00	12	0.12	0.00	0.00	4640	20230607	-10.67	3735	20230814	10.98	4235	-2.13	20240307	3990	3.88	20240416	4640	-10.67	20230607	3735	10.98	20230814	0.00	N	348950	1000	1973 억		19227230	N	N	1111	N	00	N
40	20240527	101203	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4110	-10	5	-0.24	321978940	78346	35.83	4120	4125	4100	5350	2885	4120	4109.70	9.74	0	-8704	4153	4136	4113	4096	4073	4125	4085	1974	1230	1000	3210	5	1	197376000	8112	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-11.42	3735	20230814	10.04	4235	-2.95	20240307	3990	3.01	20240416	4640	-11.42	20230607	3735	10.04	20230814	0.00	N	348950	1000	1973 억		19227230	N	N	1111	N	00	N
41	20240527	091206	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4110	-10	5	-0.24	92940600	22617	10.34	4120	4125	4100	5350	2885	4120	4109.32	9.74	0	-3912	4153	4136	4113	4096	4073	4125	4085	1974	1230	1000	3210	5	1	197376000	8112	0.00	0.00	12	0.01	0.00	0.00	4640	20230607	-11.42	3735	20230814	10.04	4235	-2.95	20240307	3990	3.01	20240416	4640	-11.42	20230607	3735	10.04	20230814	0.00	N	348950	1000	1973 억		19227230	N	N	1111	N	00	N
42	20240524	161057	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4120	0	3	0.00	898963680	218459	87.07	4130	4130	4090	5350	2885	4120	4115.02	9.73	0	18365	4146	4132	4116	4102	4086	4125	4095	1974	1230	1000	3210	5	1	197376000	8132	0.00	0.00	12	0.11	0.00	0.00	4640	20230607	-11.21	3735	20230814	10.31	4235	-2.72	20240307	3990	3.26	20240416	4640	-11.21	20230607	3735	10.31	20230814	0.00	N	348950	1000	1973 억		19197057	N	N	1111	N	00	N
43	20240524	151059	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4115	-5	5	-0.12	868094685	210966	84.09	4130	4130	4090	5350	2885	4120	4114.86	9.73	0	18752	4146	4132	4116	4102	4086	4125	4095	1974	1230	1000	3210	5	1	197376000	8122	0.00	0.00	12	0.11	0.00	0.00	4640	20230607	-11.31	3735	20230814	10.17	4235	-2.83	20240307	3990	3.13	20240416	4640	-11.31	20230607	3735	10.17	20230814	0.00	N	348950	1000	1973 억		19197057	N	N	590	N	00	N
44	20240524	141106	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4110	-10	5	-0.24	798768270	194119	77.37	4130	4130	4090	5350	2885	4120	4114.84	9.73	0	19792	4146	4132	4116	4102	4086	4125	4095	1974	1230	1000	3210	5	1	197376000	8112	0.00	0.00	12	0.10	0.00	0.00	4640	20230607	-11.42	3735	20230814	10.04	4235	-2.95	20240307	3990	3.01	20240416	4640	-11.42	20230607	3735	10.04	20230814	0.00	N	348950	1000	1973 억		19197057	N	N	590	N	00	N
45	20240524	131100	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4120	0	3	0.00	494012715	120010	47.83	4130	4130	4090	5350	2885	4120	4116.43	9.73	0	11699	4146	4132	4116	4102	4086	4125	4095	1974	1230	1000	3210	5	1	197376000	8132	0.00	0.00	12	0.06	0.00	0.00	4640	20230607	-11.21	3735	20230814	10.31	4235	-2.72	20240307	3990	3.26	20240416	4640	-11.21	20230607	3735	10.31	20230814	0.00	N	348950	1000	1973 억		19197057	N	N	590	N	00	N
46	20240524	121102	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4115	-5	5	-0.12	427995820	103985	41.45	4130	4130	4090	5350	2885	4120	4115.94	9.73	0	11272	4146	4132	4116	4102	4086	4125	4095	1974	1230	1000	3210	5	1	197376000	8122	0.00	0.00	12	0.05	0.00	0.00	4640	20230607	-11.31	3735	20230814	10.17	4235	-2.83	20240307	3990	3.13	20240416	4640	-11.31	20230607	3735	10.17	20230814	0.00	N	348950	1000	1973 억		19197057	N	N	590	N	00	N
47	20240524	111100	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4125	5	2	0.12	361329220	87797	34.99	4130	4130	4090	5350	2885	4120	4115.51	9.73	0	10940	4146	4132	4116	4102	4086	4125	4095	1974	1230	1000	3210	5	1	197376000	8142	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-11.10	3735	20230814	10.44	4235	-2.60	20240307	3990	3.38	20240416	4640	-11.10	20230607	3735	10.44	20230814	0.00	N	348950	1000	1973 억		19197057	N	N	590	N	00	N
48	20240524	101108	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4120	0	3	0.00	202122780	49202	19.61	4130	4130	4090	5350	2885	4120	4108.02	9.73	0	10202	4146	4132	4116	4102	4086	4125	4095	1974	1230	1000	3210	5	1	197376000	8132	0.00	0.00	12	0.02	0.00	0.00	4640	20230607	-11.21	3735	20230814	10.31	4235	-2.72	20240307	3990	3.26	20240416	4640	-11.21	20230607	3735	10.31	20230814	0.00	N	348950	1000	1973 억		19197057	N	N	590	N	00	N
49	20240524	091101	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4105	-15	5	-0.36	53796270	13115	5.23	4130	4130	4090	5350	2885	4120	4101.89	9.73	0	4823	4146	4132	4116	4102	4086	4125	4095	1974	1230	1000	3210	5	1	197376000	8102	0.00	0.00	12	0.01	0.00	0.00	4640	20230607	-11.53	3735	20230814	9.91	4235	-3.07	20240307	3990	2.88	20240416	4640	-11.53	20230607	3735	9.91	20230814	0.00	N	348950	1000	1973 억		19197057	N	N	590	N	00	N
50	20240523	161058	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4120	-10	5	-0.24	1032853595	250893	69.07	4130	4130	4100	5360	2895	4130	4116.71	9.73	0	3105	4176	4152	4126	4102	4076	4140	4090	1974	1230	1000	3220	5	1	197376000	8132	0.00	0.00	12	0.13	0.00	0.00	4640	20230607	-11.21	3735	20230814	10.31	4235	-2.72	20240307	3990	3.26	20240416	4640	-11.21	20230607	3735	10.31	20230814	0.00	N	348950	1000	1973 억		19210967	N	N	590	N	00	N
51	20240523	151100	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4120	-10	5	-0.24	988334495	240089	66.09	4130	4130	4100	5360	2895	4130	4116.53	9.73	0	-2765	4176	4152	4126	4102	4076	4140	4090	1974	1230	1000	3220	5	1	197376000	8132	0.00	0.00	12	0.12	0.00	0.00	4640	20230607	-11.21	3735	20230814	10.31	4235	-2.72	20240307	3990	3.26	20240416	4640	-11.21	20230607	3735	10.31	20230814	0.00	N	348950	1000	1973 억		19210967	N	N	0	N	00	N
52	20240523	141104	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4120	-10	5	-0.24	594123400	144177	39.69	4130	4130	4110	5360	2895	4130	4120.79	9.73	0	-10099	4176	4152	4126	4102	4076	4140	4090	1974	1230	1000	3220	5	1	197376000	8132	0.00	0.00	12	0.07	0.00	0.00	4640	20230607	-11.21	3735	20230814	10.31	4235	-2.72	20240307	3990	3.26	20240416	4640	-11.21	20230607	3735	10.31	20230814	0.00	N	348950	1000	1973 억		19210967	N	N	0	N	00	N
53	20240523	131103	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4120	-10	5	-0.24	536007455	130073	35.81	4130	4130	4110	5360	2895	4130	4120.82	9.73	0	-9016	4176	4152	4126	4102	4076	4140	4090	1974	1230	1000	3220	5	1	197376000	8132	0.00	0.00	12	0.07	0.00	0.00	4640	20230607	-11.21	3735	20230814	10.31	4235	-2.72	20240307	3990	3.26	20240416	4640	-11.21	20230607	3735	10.31	20230814	0.00	N	348950	1000	1973 억		19210967	N	N	0	N	00	N
54	20240523	121058	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4125	-5	5	-0.12	358873220	87073	23.97	4130	4130	4110	5360	2895	4130	4121.52	9.73	0	-7428	4176	4152	4126	4102	4076	4140	4090	1974	1230	1000	3220	5	1	197376000	8142	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-11.10	3735	20230814	10.44	4235	-2.60	20240307	3990	3.38	20240416	4640	-11.10	20230607	3735	10.44	20230814	0.00	N	348950	1000	1973 억		19210967	N	N	0	N	00	N
55	20240523	111057	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4120	-10	5	-0.24	286489875	69512	19.14	4130	4130	4110	5360	2895	4130	4121.44	9.73	0	-6382	4176	4152	4126	4102	4076	4140	4090	1974	1230	1000	3220	5	1	197376000	8132	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-11.21	3735	20230814	10.31	4235	-2.72	20240307	3990	3.26	20240416	4640	-11.21	20230607	3735	10.31	20230814	0.00	N	348950	1000	1973 억		19210967	N	N	0	N	00	N
56	20240523	101100	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4120	-10	5	-0.24	222244100	53917	14.84	4130	4130	4110	5360	2895	4130	4121.97	9.73	0	-5269	4176	4152	4126	4102	4076	4140	4090	1974	1230	1000	3220	5	1	197376000	8132	0.00	0.00	12	0.03	0.00	0.00	4640	20230607	-11.21	3735	20230814	10.31	4235	-2.72	20240307	3990	3.26	20240416	4640	-11.21	20230607	3735	10.31	20230814	0.00	N	348950	1000	1973 억		19210967	N	N	0	N	00	N
57	20240523	091104	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4125	-5	5	-0.12	61354500	14879	4.10	4130	4130	4110	5360	2895	4130	4123.56	9.73	0	-5592	4176	4152	4126	4102	4076	4140	4090	1974	1230	1000	3220	5	1	197376000	8142	0.00	0.00	12	0.01	0.00	0.00	4640	20230607	-11.10	3735	20230814	10.44	4235	-2.60	20240307	3990	3.38	20240416	4640	-11.10	20230607	3735	10.44	20230814	0.00	N	348950	1000	1973 억		19210967	N	N	0	N	00	N
58	20240522	161048	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4130	-15	5	-0.36	1498364975	363269	165.27	4145	4150	4100	5380	2905	4145	4124.67	9.72	0	41081	4185	4165	4155	4135	4125	4160	4130	1974	1235	1000	3230	5	1	197376000	8152	0.00	0.00	12	0.18	0.00	0.00	4640	20230607	-10.99	3735	20230814	10.58	4235	-2.48	20240307	3990	3.51	20240416	4640	-10.99	20230607	3735	10.58	20230814	0.00	N	348950	1000	1973 억		19175379	N	N	0	N	00	N
59	20240522	151057	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4125	-20	5	-0.48	1382848395	335225	152.52	4145	4150	4100	5380	2905	4145	4125.14	9.72	0	44066	4185	4165	4155	4135	4125	4160	4130	1974	1235	1000	3230	5	1	197376000	8142	0.00	0.00	12	0.17	0.00	0.00	4640	20230607	-11.10	3735	20230814	10.44	4235	-2.60	20240307	3990	3.38	20240416	4640	-11.10	20230607	3735	10.44	20230814	0.00	N	348950	1000	1973 억		19175379	N	N	0	N	00	N
60	20240522	141057	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	-10	5	-0.24	1003453575	243130	110.62	4145	4150	4100	5380	2905	4145	4127.23	9.72	0	26626	4185	4165	4155	4135	4125	4160	4130	1974	1235	1000	3230	5	1	197376000	8161	0.00	0.00	12	0.12	0.00	0.00	4640	20230607	-10.88	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4640	-10.88	20230607	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19175379	N	N	0	N	00	N
61	20240522	131053	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	-10	5	-0.24	877348425	212598	96.72	4145	4150	4100	5380	2905	4145	4126.80	9.72	0	16476	4185	4165	4155	4135	4125	4160	4130	1974	1235	1000	3230	5	1	197376000	8161	0.00	0.00	12	0.11	0.00	0.00	4640	20230607	-10.88	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4640	-10.88	20230607	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19175379	N	N	0	N	00	N
62	20240522	121203	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4130	-15	5	-0.36	772572155	187240	85.19	4145	4150	4100	5380	2905	4145	4126.11	9.72	0	10670	4185	4165	4155	4135	4125	4160	4130	1974	1235	1000	3230	5	1	197376000	8152	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-10.99	3735	20230814	10.58	4235	-2.48	20240307	3990	3.51	20240416	4640	-10.99	20230607	3735	10.58	20230814	0.00	N	348950	1000	1973 억		19175379	N	N	0	N	00	N
63	20240522	111103	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4115	-30	5	-0.72	668076190	161916	73.67	4145	4150	4100	5380	2905	4145	4126.07	9.72	0	1038	4185	4165	4155	4135	4125	4160	4130	1974	1235	1000	3230	5	1	197376000	8122	0.00	0.00	12	0.08	0.00	0.00	4640	20230607	-11.31	3735	20230814	10.17	4235	-2.83	20240307	3990	3.13	20240416	4640	-11.31	20230607	3735	10.17	20230814	0.00	N	348950	1000	1973 억		19175379	N	N	0	N	00	N
64	20240522	101055	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	-10	5	-0.24	209917195	50795	23.11	4145	4150	4120	5380	2905	4145	4132.64	9.72	0	-3217	4185	4165	4155	4135	4125	4160	4130	1974	1235	1000	3230	5	1	197376000	8161	0.00	0.00	12	0.03	0.00	0.00	4640	20230607	-10.88	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4640	-10.88	20230607	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19175379	N	N	0	N	00	N
65	20240522	091057	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4130	-15	5	-0.36	41299100	9989	4.54	4145	4150	4125	5380	2905	4145	4134.46	9.72	0	-5994	4185	4165	4155	4135	4125	4160	4130	1974	1235	1000	3230	5	1	197376000	8152	0.00	0.00	12	0.01	0.00	0.00	4640	20230607	-10.99	3735	20230814	10.58	4235	-2.48	20240307	3990	3.51	20240416	4640	-10.99	20230607	3735	10.58	20230814	0.00	N	348950	1000	1973 억		19175379	N	N	0	N	00	N
66	20240521	161041	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4145	-10	5	-0.24	912345530	219623	50.38	4175	4175	4145	5400	2910	4155	4154.14	9.74	0	-20711	4231	4192	4166	4127	4101	4180	4115	1974	1245	1000	3240	5	1	197376000	8181	0.00	0.00	12	0.11	0.00	0.00	4640	20230607	-10.67	3735	20230814	10.98	4235	-2.13	20240307	3990	3.88	20240416	4640	-10.67	20230607	3735	10.98	20230814	0.00	N	348950	1000	1973 억		19229795	N	N	1	N	00	N
67	20240521	151052	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4145	-10	5	-0.24	848377900	204211	46.84	4175	4175	4145	5400	2910	4155	4154.42	9.74	0	-14551	4231	4192	4166	4127	4101	4180	4115	1974	1245	1000	3240	5	1	197376000	8181	0.00	0.00	12	0.10	0.00	0.00	4640	20230607	-10.67	3735	20230814	10.98	4235	-2.13	20240307	3990	3.88	20240416	4640	-10.67	20230607	3735	10.98	20230814	0.00	N	348950	1000	1973 억		19229795	N	N	1	N	00	N
68	20240521	141053	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4145	-10	5	-0.24	753020170	181225	41.57	4175	4175	4145	5400	2910	4155	4155.17	9.74	0	-9563	4231	4192	4166	4127	4101	4180	4115	1974	1245	1000	3240	5	1	197376000	8181	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-10.67	3735	20230814	10.98	4235	-2.13	20240307	3990	3.88	20240416	4640	-10.67	20230607	3735	10.98	20230814	0.00	N	348950	1000	1973 억		19229795	N	N	1	N	00	N
69	20240521	131050	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4150	-5	5	-0.12	614962150	147944	33.94	4175	4175	4150	5400	2910	4155	4156.72	9.74	0	-1972	4231	4192	4166	4127	4101	4180	4115	1974	1245	1000	3240	5	1	197376000	8191	0.00	0.00	12	0.07	0.00	0.00	4640	20230607	-10.56	3735	20230814	11.11	4235	-2.01	20240307	3990	4.01	20240416	4640	-10.56	20230607	3735	11.11	20230814	0.00	N	348950	1000	1973 억		19229795	N	N	1	N	00	N
70	20240521	121048	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4155	0	3	0.00	436940255	105059	24.10	4175	4175	4150	5400	2910	4155	4159.00	9.74	0	-1382	4231	4192	4166	4127	4101	4180	4115	1974	1245	1000	3240	5	1	197376000	8201	0.00	0.00	12	0.05	0.00	0.00	4640	20230607	-10.45	3735	20230814	11.24	4235	-1.89	20240307	3990	4.14	20240416	4640	-10.45	20230607	3735	11.24	20230814	0.00	N	348950	1000	1973 억		19229795	N	N	1	N	00	N
71	20240521	111047	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4155	0	3	0.00	312322710	75070	17.22	4175	4175	4150	5400	2910	4155	4160.42	9.74	0	-559	4231	4192	4166	4127	4101	4180	4115	1974	1245	1000	3240	5	1	197376000	8201	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-10.45	3735	20230814	11.24	4235	-1.89	20240307	3990	4.14	20240416	4640	-10.45	20230607	3735	11.24	20230814	0.00	N	348950	1000	1973 억		19229795	N	N	1	N	00	N
72	20240521	101049	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4155	0	3	0.00	230364290	55348	12.70	4175	4175	4150	5400	2910	4155	4162.11	9.74	0	123	4231	4192	4166	4127	4101	4180	4115	1974	1245	1000	3240	5	1	197376000	8201	0.00	0.00	12	0.03	0.00	0.00	4640	20230607	-10.45	3735	20230814	11.24	4235	-1.89	20240307	3990	4.14	20240416	4640	-10.45	20230607	3735	11.24	20230814	0.00	N	348950	1000	1973 억		19229795	N	N	1	N	00	N
73	20240521	091045	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4155	0	3	0.00	116143065	27856	6.39	4175	4175	4150	5400	2910	4155	4169.41	9.74	0	-255	4231	4192	4166	4127	4101	4180	4115	1974	1245	1000	3240	5	1	197376000	8201	0.00	0.00	12	0.01	0.00	0.00	4640	20230607	-10.45	3735	20230814	11.24	4235	-1.89	20240307	3990	4.14	20240416	4640	-10.45	20230607	3735	11.24	20230814	0.00	N	348950	1000	1973 억		19229795	N	N	1	N	00	N
74	20240517	161052	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4190	15	2	0.36	1364798430	326328	93.09	4170	4190	4165	5420	2925	4175	4182.29	9.72	0	128521	4198	4186	4168	4156	4138	4192	4162	1974	1245	1000	3250	5	1	197376000	8270	0.00	0.00	12	0.17	0.00	0.00	4640	20230607	-9.70	3735	20230814	12.18	4235	-1.06	20240307	3990	5.01	20240416	4640	-9.70	20230607	3735	12.18	20230814	0.00	N	348950	1000	1973 억		19179451	N	N	3558	N	00	N
75	20240517	151055	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4180	5	2	0.12	1265976655	302727	86.36	4170	4190	4165	5420	2925	4175	4181.91	9.72	0	108000	4198	4186	4168	4156	4138	4192	4162	1974	1245	1000	3250	5	1	197376000	8250	0.00	0.00	12	0.15	0.00	0.00	4640	20230607	-9.91	3735	20230814	11.91	4235	-1.30	20240307	3990	4.76	20240416	4640	-9.91	20230607	3735	11.91	20230814	0.00	N	348950	1000	1973 억		19179451	N	N	3558	N	00	N
76	20240517	141045	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4180	5	2	0.12	983663590	235169	67.08	4170	4190	4165	5420	2925	4175	4182.79	9.72	0	86123	4198	4186	4168	4156	4138	4192	4162	1974	1245	1000	3250	5	1	197376000	8250	0.00	0.00	12	0.12	0.00	0.00	4640	20230607	-9.91	3735	20230814	11.91	4235	-1.30	20240307	3990	4.76	20240416	4640	-9.91	20230607	3735	11.91	20230814	0.00	N	348950	1000	1973 억		19179451	N	N	3558	N	00	N
77	20240517	131038	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4185	10	2	0.24	707949600	169309	48.30	4170	4190	4165	5420	2925	4175	4181.41	9.72	0	43629	4198	4186	4168	4156	4138	4192	4162	1974	1245	1000	3250	5	1	197376000	8260	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-9.81	3735	20230814	12.05	4235	-1.18	20240307	3990	4.89	20240416	4640	-9.81	20230607	3735	12.05	20230814	0.00	N	348950	1000	1973 억		19179451	N	N	3558	N	00	N
78	20240517	121038	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4185	10	2	0.24	551093810	131855	37.61	4170	4190	4165	5420	2925	4175	4179.54	9.72	0	38856	4198	4186	4168	4156	4138	4192	4162	1974	1245	1000	3250	5	1	197376000	8260	0.00	0.00	12	0.07	0.00	0.00	4640	20230607	-9.81	3735	20230814	12.05	4235	-1.18	20240307	3990	4.89	20240416	4640	-9.81	20230607	3735	12.05	20230814	0.00	N	348950	1000	1973 억		19179451	N	N	3558	N	00	N
79	20240517	111038	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4180	5	2	0.12	355626580	85128	24.28	4170	4190	4165	5420	2925	4175	4177.55	9.72	0	19900	4198	4186	4168	4156	4138	4192	4162	1974	1245	1000	3250	5	1	197376000	8250	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-9.91	3735	20230814	11.91	4235	-1.30	20240307	3990	4.76	20240416	4640	-9.91	20230607	3735	11.91	20230814	0.00	N	348950	1000	1973 억		19179451	N	N	3558	N	00	N
80	20240517	101032	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4175	0	3	0.00	125333995	30005	8.56	4170	4190	4165	5420	2925	4175	4177.10	9.72	0	8047	4198	4186	4168	4156	4138	4192	4162	1974	1245	1000	3250	5	1	197376000	8240	0.00	0.00	12	0.02	0.00	0.00	4640	20230607	-10.02	3735	20230814	11.78	4235	-1.42	20240307	3990	4.64	20240416	4640	-10.02	20230607	3735	11.78	20230814	0.00	N	348950	1000	1973 억		19179451	N	N	3558	N	00	N
81	20240517	091040	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4170	-5	5	-0.12	20514330	4915	1.40	4170	4190	4165	5420	2925	4175	4173.82	9.72	0	1414	4198	4186	4168	4156	4138	4192	4162	1974	1245	1000	3250	5	1	197376000	8231	0.00	0.00	12	0.00	0.00	0.00	4640	20230607	-10.13	3735	20230814	11.65	4235	-1.53	20240307	3990	4.51	20240416	4640	-10.13	20230607	3735	11.65	20230814	0.00	N	348950	1000	1973 억		19179451	N	N	3558	N	00	N
82	20240516	161030	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4175	20	2	0.48	1458148515	349732	139.58	4170	4180	4150	5400	2910	4155	4169.33	9.66	0	75357	4191	4172	4156	4137	4121	4165	4130	1974	1245	1000	3240	5	1	197376000	8240	0.00	0.00	12	0.18	0.00	0.00	4640	20230607	-10.02	3735	20230814	11.78	4235	-1.42	20240307	3990	4.64	20240416	4640	-10.02	20230607	3735	11.78	20230814	0.00	N	348950	1000	1973 억		19062446	N	N	3558	N	00	N
83	20240516	151027	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4175	20	2	0.48	1320317700	316705	126.40	4170	4180	4150	5400	2910	4155	4168.92	9.66	0	64153	4191	4172	4156	4137	4121	4165	4130	1974	1245	1000	3240	5	1	197376000	8240	0.00	0.00	12	0.16	0.00	0.00	4640	20230607	-10.02	3735	20230814	11.78	4235	-1.42	20240307	3990	4.64	20240416	4640	-10.02	20230607	3735	11.78	20230814	0.00	N	348950	1000	1973 억		19062446	N	N	1	N	00	N
84	20240516	141035	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4170	15	2	0.36	1181988160	283564	113.17	4170	4180	4150	5400	2910	4155	4168.33	9.66	0	60342	4191	4172	4156	4137	4121	4165	4130	1974	1245	1000	3240	5	1	197376000	8231	0.00	0.00	12	0.14	0.00	0.00	4640	20230607	-10.13	3735	20230814	11.65	4235	-1.53	20240307	3990	4.51	20240416	4640	-10.13	20230607	3735	11.65	20230814	0.00	N	348950	1000	1973 억		19062446	N	N	1	N	00	N
85	20240516	131028	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4175	20	2	0.48	845770450	202949	81.00	4170	4180	4150	5400	2910	4155	4167.40	9.66	0	36605	4191	4172	4156	4137	4121	4165	4130	1974	1245	1000	3240	5	1	197376000	8240	0.00	0.00	12	0.10	0.00	0.00	4640	20230607	-10.02	3735	20230814	11.78	4235	-1.42	20240307	3990	4.64	20240416	4640	-10.02	20230607	3735	11.78	20230814	0.00	N	348950	1000	1973 억		19062446	N	N	1	N	00	N
86	20240516	121026	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4180	25	2	0.60	751379640	180343	71.98	4170	4180	4150	5400	2910	4155	4166.39	9.66	0	32748	4191	4172	4156	4137	4121	4165	4130	1974	1245	1000	3240	5	1	197376000	8250	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-9.91	3735	20230814	11.91	4235	-1.30	20240307	3990	4.76	20240416	4640	-9.91	20230607	3735	11.91	20230814	0.00	N	348950	1000	1973 억		19062446	N	N	1	N	00	N
87	20240516	111025	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4170	15	2	0.36	604680530	145197	57.95	4170	4180	4150	5400	2910	4155	4164.55	9.66	0	15445	4191	4172	4156	4137	4121	4165	4130	1974	1245	1000	3240	5	1	197376000	8231	0.00	0.00	12	0.07	0.00	0.00	4640	20230607	-10.13	3735	20230814	11.65	4235	-1.53	20240307	3990	4.51	20240416	4640	-10.13	20230607	3735	11.65	20230814	0.00	N	348950	1000	1973 억		19062446	N	N	1	N	00	N
88	20240516	101029	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4155	0	3	0.00	400685620	96211	38.40	4170	4180	4150	5400	2910	4155	4164.65	9.66	0	2953	4191	4172	4156	4137	4121	4165	4130	1974	1245	1000	3240	5	1	197376000	8201	0.00	0.00	12	0.05	0.00	0.00	4640	20230607	-10.45	3735	20230814	11.24	4235	-1.89	20240307	3990	4.14	20240416	4640	-10.45	20230607	3735	11.24	20230814	0.00	N	348950	1000	1973 억		19062446	N	N	1	N	00	N
89	20240516	091029	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4165	10	2	0.24	87982355	21131	8.43	4170	4180	4155	5400	2910	4155	4163.66	9.66	0	-1409	4191	4172	4156	4137	4121	4165	4130	1974	1245	1000	3240	5	1	197376000	8221	0.00	0.00	12	0.01	0.00	0.00	4640	20230607	-10.24	3735	20230814	11.51	4235	-1.65	20240307	3990	4.39	20240416	4640	-10.24	20230607	3735	11.51	20230814	0.00	N	348950	1000	1973 억		19062446	N	N	1	N	00	N
90	20240514	161041	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4155	-20	5	-0.48	1039948995	250462	50.91	4160	4175	4140	5420	2925	4175	4152.12	9.72	0	-81548	4195	4185	4165	4155	4135	4190	4160	1974	1245	1000	3250	5	1	197376000	8201	0.00	0.00	12	0.13	0.00	0.00	4640	20230607	-10.45	3735	20230814	11.24	4235	-1.89	20240307	3990	4.14	20240416	4640	-10.45	20230607	3735	11.24	20230814	0.00	N	348950	1000	1973 억		19178922	N	N	1	N	00	N
91	20240514	151043	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4155	-20	5	-0.48	985175540	237284	48.23	4160	4175	4140	5420	2925	4175	4151.88	9.72	0	-80000	4195	4185	4165	4155	4135	4190	4160	1974	1245	1000	3250	5	1	197376000	8201	0.00	0.00	12	0.12	0.00	0.00	4640	20230607	-10.45	3735	20230814	11.24	4235	-1.89	20240307	3990	4.14	20240416	4640	-10.45	20230607	3735	11.24	20230814	0.00	N	348950	1000	1973 억		19178922	N	N	0	N	00	N
92	20240514	141043	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4150	-25	5	-0.60	828612060	199596	40.57	4160	4175	4140	5420	2925	4175	4151.45	9.72	0	-73362	4195	4185	4165	4155	4135	4190	4160	1974	1245	1000	3250	5	1	197376000	8191	0.00	0.00	12	0.10	0.00	0.00	4640	20230607	-10.56	3735	20230814	11.11	4235	-2.01	20240307	3990	4.01	20240416	4640	-10.56	20230607	3735	11.11	20230814	0.00	N	348950	1000	1973 억		19178922	N	N	0	N	00	N
93	20240514	131044	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4160	-15	5	-0.36	697578040	168042	34.16	4160	4175	4140	5420	2925	4175	4151.21	9.72	0	-64547	4195	4185	4165	4155	4135	4190	4160	1974	1245	1000	3250	5	1	197376000	8211	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-10.34	3735	20230814	11.38	4235	-1.77	20240307	3990	4.26	20240416	4640	-10.34	20230607	3735	11.38	20230814	0.00	N	348950	1000	1973 억		19178922	N	N	0	N	00	N
94	20240514	121039	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4150	-25	5	-0.60	594663070	143280	29.12	4160	4175	4140	5420	2925	4175	4150.36	9.72	0	-59194	4195	4185	4165	4155	4135	4190	4160	1974	1245	1000	3250	5	1	197376000	8191	0.00	0.00	12	0.07	0.00	0.00	4640	20230607	-10.56	3735	20230814	11.11	4235	-2.01	20240307	3990	4.01	20240416	4640	-10.56	20230607	3735	11.11	20230814	0.00	N	348950	1000	1973 억		19178922	N	N	0	N	00	N
95	20240514	111041	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4145	-30	5	-0.72	525491380	126611	25.74	4160	4175	4140	5420	2925	4175	4150.44	9.72	0	-50160	4195	4185	4165	4155	4135	4190	4160	1974	1245	1000	3250	5	1	197376000	8181	0.00	0.00	12	0.06	0.00	0.00	4640	20230607	-10.67	3735	20230814	10.98	4235	-2.13	20240307	3990	3.88	20240416	4640	-10.67	20230607	3735	10.98	20230814	0.00	N	348950	1000	1973 억		19178922	N	N	0	N	00	N
96	20240514	101038	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4150	-25	5	-0.60	218744020	52644	10.70	4160	4175	4145	5420	2925	4175	4155.16	9.72	0	-18766	4195	4185	4165	4155	4135	4190	4160	1974	1245	1000	3250	5	1	197376000	8191	0.00	0.00	12	0.03	0.00	0.00	4640	20230607	-10.56	3735	20230814	11.11	4235	-2.01	20240307	3990	4.01	20240416	4640	-10.56	20230607	3735	11.11	20230814	0.00	N	348950	1000	1973 억		19178922	N	N	0	N	00	N
97	20240514	091040	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4150	-25	5	-0.60	55599710	13368	2.72	4160	4175	4145	5420	2925	4175	4159.16	9.72	0	-3984	4195	4185	4165	4155	4135	4190	4160	1974	1245	1000	3250	5	1	197376000	8191	0.00	0.00	12	0.01	0.00	0.00	4640	20230607	-10.56	3735	20230814	11.11	4235	-2.01	20240307	3990	4.01	20240416	4640	-10.56	20230607	3735	11.11	20230814	0.00	N	348950	1000	1973 억		19178922	N	N	0	N	00	N
98	20240513	161038	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4175	30	2	0.72	2049446730	491958	99.53	4150	4175	4145	5380	2905	4145	4165.90	9.62	0	144064	4171	4157	4141	4127	4111	4165	4135	1974	1235	1000	3230	5	1	197376000	8240	0.00	0.00	12	0.25	0.00	0.00	4640	20230607	-10.02	3735	20230814	11.78	4235	-1.42	20240307	3990	4.64	20240416	4640	-10.02	20230607	3735	11.78	20230814	0.00	N	348950	1000	1973 억		18985875	N	N	43	N	00	N
99	20240513	151040	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4165	20	2	0.48	1970581550	473059	95.71	4150	4175	4145	5380	2905	4145	4165.61	9.62	0	132329	4171	4157	4141	4127	4111	4165	4135	1974	1235	1000	3230	5	1	197376000	8221	0.00	0.00	12	0.24	0.00	0.00	4640	20230607	-10.24	3735	20230814	11.51	4235	-1.65	20240307	3990	4.39	20240416	4640	-10.24	20230607	3735	11.51	20230814	0.00	N	348950	1000	1973 억		18985875	N	N	43	N	00	N
100	20240513	141041	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4175	30	2	0.72	1597854980	383602	77.61	4150	4175	4145	5380	2905	4145	4165.40	9.62	0	133192	4171	4157	4141	4127	4111	4165	4135	1974	1235	1000	3230	5	1	197376000	8240	0.00	0.00	12	0.19	0.00	0.00	4640	20230607	-10.02	3735	20230814	11.78	4235	-1.42	20240307	3990	4.64	20240416	4640	-10.02	20230607	3735	11.78	20230814	0.00	N	348950	1000	1973 억		18985875	N	N	43	N	00	N
101	20240513	131034	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4175	30	2	0.72	1337014940	321062	64.96	4150	4175	4145	5380	2905	4145	4164.35	9.62	0	131270	4171	4157	4141	4127	4111	4165	4135	1974	1235	1000	3230	5	1	197376000	8240	0.00	0.00	12	0.16	0.00	0.00	4640	20230607	-10.02	3735	20230814	11.78	4235	-1.42	20240307	3990	4.64	20240416	4640	-10.02	20230607	3735	11.78	20230814	0.00	N	348950	1000	1973 억		18985875	N	N	43	N	00	N
102	20240513	121038	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4175	30	2	0.72	1188490930	285458	57.75	4150	4175	4145	5380	2905	4145	4163.45	9.62	0	124089	4171	4157	4141	4127	4111	4165	4135	1974	1235	1000	3230	5	1	197376000	8240	0.00	0.00	12	0.14	0.00	0.00	4640	20230607	-10.02	3735	20230814	11.78	4235	-1.42	20240307	3990	4.64	20240416	4640	-10.02	20230607	3735	11.78	20230814	0.00	N	348950	1000	1973 억		18985875	N	N	43	N	00	N
103	20240513	111037	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4165	20	2	0.48	924969940	222250	44.97	4150	4175	4145	5380	2905	4145	4161.84	9.62	0	94247	4171	4157	4141	4127	4111	4165	4135	1974	1235	1000	3230	5	1	197376000	8221	0.00	0.00	12	0.11	0.00	0.00	4640	20230607	-10.24	3735	20230814	11.51	4235	-1.65	20240307	3990	4.39	20240416	4640	-10.24	20230607	3735	11.51	20230814	0.00	N	348950	1000	1973 억		18985875	N	N	43	N	00	N
104	20240513	101036	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4165	20	2	0.48	744100480	178869	36.19	4150	4175	4145	5380	2905	4145	4160.03	9.62	0	79470	4171	4157	4141	4127	4111	4165	4135	1974	1235	1000	3230	5	1	197376000	8221	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-10.24	3735	20230814	11.51	4235	-1.65	20240307	3990	4.39	20240416	4640	-10.24	20230607	3735	11.51	20230814	0.00	N	348950	1000	1973 억		18985875	N	N	43	N	00	N
105	20240513	091039	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4155	10	2	0.24	82671780	19905	4.03	4150	4160	4145	5380	2905	4145	4153.32	9.62	0	4882	4171	4157	4141	4127	4111	4165	4135	1974	1235	1000	3230	5	1	197376000	8201	0.00	0.00	12	0.01	0.00	0.00	4640	20230607	-10.45	3735	20230814	11.24	4235	-1.89	20240307	3990	4.14	20240416	4640	-10.45	20230607	3735	11.24	20230814	0.00	N	348950	1000	1973 억		18985875	N	N	43	N	00	N
106	20240510	161007	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4145	15	2	0.36	2045755755	493923	145.59	4130	4155	4125	5360	2895	4130	4141.85	9.53	0	135925	4166	4147	4131	4112	4096	4140	4105	1974	1230	1000	3220	5	1	197376000	8181	0.00	0.00	12	0.25	0.00	0.00	4640	20230607	-10.67	3735	20230814	10.98	4235	-2.13	20240307	3990	3.88	20240416	4640	-10.67	20230607	3735	10.98	20230814	0.00	N	348950	1000	1973 억		18813791	N	N	43	N	00	N
107	20240510	151015	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	10	2	0.24	1973046325	476374	140.42	4130	4155	4125	5360	2895	4130	4141.80	9.53	0	135295	4166	4147	4131	4112	4096	4140	4105	1974	1230	1000	3220	5	1	197376000	8171	0.00	0.00	12	0.24	0.00	0.00	4640	20230607	-10.78	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4640	-10.78	20230607	3735	10.84	20230814	0.00	N	348950	1000	1973 억		18813791	N	N	9937	N	00	N
108	20240510	141019	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4145	15	2	0.36	1759335320	424791	125.22	4130	4155	4125	5360	2895	4130	4141.65	9.53	0	133751	4166	4147	4131	4112	4096	4140	4105	1974	1230	1000	3220	5	1	197376000	8181	0.00	0.00	12	0.22	0.00	0.00	4640	20230607	-10.67	3735	20230814	10.98	4235	-2.13	20240307	3990	3.88	20240416	4640	-10.67	20230607	3735	10.98	20230814	0.00	N	348950	1000	1973 억		18813791	N	N	9937	N	00	N
109	20240510	131009	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	10	2	0.24	1619367215	391001	115.25	4130	4155	4125	5360	2895	4130	4141.59	9.53	0	130776	4166	4147	4131	4112	4096	4140	4105	1974	1230	1000	3220	5	1	197376000	8171	0.00	0.00	12	0.20	0.00	0.00	4640	20230607	-10.78	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4640	-10.78	20230607	3735	10.84	20230814	0.00	N	348950	1000	1973 억		18813791	N	N	9937	N	00	N
110	20240510	121005	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	10	2	0.24	1345181490	324694	95.71	4130	4155	4125	5360	2895	4130	4142.92	9.53	0	104570	4166	4147	4131	4112	4096	4140	4105	1974	1230	1000	3220	5	1	197376000	8171	0.00	0.00	12	0.16	0.00	0.00	4640	20230607	-10.78	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4640	-10.78	20230607	3735	10.84	20230814	0.00	N	348950	1000	1973 억		18813791	N	N	9937	N	00	N
111	20240510	111010	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	5	2	0.12	1090755790	263191	77.58	4130	4155	4130	5360	2895	4130	4144.35	9.53	0	100727	4166	4147	4131	4112	4096	4140	4105	1974	1230	1000	3220	5	1	197376000	8161	0.00	0.00	12	0.13	0.00	0.00	4640	20230607	-10.88	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4640	-10.88	20230607	3735	10.71	20230814	0.00	N	348950	1000	1973 억		18813791	N	N	9937	N	00	N
112	20240510	101008	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4145	15	2	0.36	656548775	158344	46.67	4130	4155	4130	5360	2895	4130	4146.34	9.53	0	74743	4166	4147	4131	4112	4096	4140	4105	1974	1230	1000	3220	5	1	197376000	8181	0.00	0.00	12	0.08	0.00	0.00	4640	20230607	-10.67	3735	20230814	10.98	4235	-2.13	20240307	3990	3.88	20240416	4640	-10.67	20230607	3735	10.98	20230814	0.00	N	348950	1000	1973 억		18813791	N	N	9937	N	00	N
113	20240510	091011	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	5	2	0.12	112757100	27274	8.04	4130	4140	4130	5360	2895	4130	4134.23	9.53	0	9859	4166	4147	4131	4112	4096	4140	4105	1974	1230	1000	3220	5	1	197376000	8161	0.00	0.00	12	0.01	0.00	0.00	4640	20230607	-10.88	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4640	-10.88	20230607	3735	10.71	20230814	0.00	N	348950	1000	1973 억		18813791	N	N	9937	N	00	N
114	20240509	161031	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4130	-20	5	-0.48	1402475635	339098	58.23	4150	4150	4115	5390	2905	4150	4135.90	9.52	0	24314	4216	4182	4116	4082	4016	4200	4100	1974	1240	1000	3230	5	1	197376000	8152	0.00	0.00	12	0.17	0.00	0.00	4640	20230607	-10.99	3735	20230814	10.58	4235	-2.48	20240307	3990	3.51	20240416	4640	-10.99	20230607	3735	10.58	20230814	0.00	N	348950	1000	1973 억		18788965	N	N	9937	N	00	N
115	20240509	151027	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4125	-25	5	-0.60	1357171495	328122	56.34	4150	4150	4115	5390	2905	4150	4136.18	9.52	0	20248	4216	4182	4116	4082	4016	4200	4100	1974	1240	1000	3230	5	1	197376000	8142	0.00	0.00	12	0.17	0.00	0.00	4640	20230607	-11.10	3735	20230814	10.44	4235	-2.60	20240307	3990	3.38	20240416	4640	-11.10	20230607	3735	10.44	20230814	0.00	N	348950	1000	1973 억		18788965	N	N	1	N	00	N
116	20240509	140913	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	-15	5	-0.36	797330200	192663	33.08	4150	4150	4115	5390	2905	4150	4138.47	9.52	0	-2162	4216	4182	4116	4082	4016	4200	4100	1974	1240	1000	3230	5	1	197376000	8161	0.00	0.00	12	0.10	0.00	0.00	4640	20230607	-10.88	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4640	-10.88	20230607	3735	10.71	20230814	0.00	N	348950	1000	1973 억		18788965	N	N	1	N	00	N
117	20240509	131011	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	-15	5	-0.36	690397730	166798	28.64	4150	4150	4115	5390	2905	4150	4139.12	9.52	0	-3430	4216	4182	4116	4082	4016	4200	4100	1974	1240	1000	3230	5	1	197376000	8161	0.00	0.00	12	0.08	0.00	0.00	4640	20230607	-10.88	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4640	-10.88	20230607	3735	10.71	20230814	0.00	N	348950	1000	1973 억		18788965	N	N	1	N	00	N
118	20240509	121008	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4130	-20	5	-0.48	602645795	145583	25.00	4150	4150	4115	5390	2905	4150	4139.53	9.52	0	-6251	4216	4182	4116	4082	4016	4200	4100	1974	1240	1000	3230	5	1	197376000	8152	0.00	0.00	12	0.07	0.00	0.00	4640	20230607	-10.99	3735	20230814	10.58	4235	-2.48	20240307	3990	3.51	20240416	4640	-10.99	20230607	3735	10.58	20230814	0.00	N	348950	1000	1973 억		18788965	N	N	1	N	00	N
119	20240509	110953	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	-10	5	-0.24	485199295	117189	20.12	4150	4150	4115	5390	2905	4150	4140.31	9.52	0	-7680	4216	4182	4116	4082	4016	4200	4100	1974	1240	1000	3230	5	1	197376000	8171	0.00	0.00	12	0.06	0.00	0.00	4640	20230607	-10.78	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4640	-10.78	20230607	3735	10.84	20230814	0.00	N	348950	1000	1973 억		18788965	N	N	1	N	00	N
120	20240509	100957	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4145	-5	5	-0.12	347088550	83828	14.39	4150	4150	4115	5390	2905	4150	4140.48	9.52	0	2073	4216	4182	4116	4082	4016	4200	4100	1974	1240	1000	3230	5	1	197376000	8181	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-10.67	3735	20230814	10.98	4235	-2.13	20240307	3990	3.88	20240416	4640	-10.67	20230607	3735	10.98	20230814	0.00	N	348950	1000	1973 억		18788965	N	N	1	N	00	N
121	20240509	090956	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4125	-25	5	-0.60	14636890	3545	0.61	4150	4150	4115	5390	2905	4150	4128.88	9.52	0	-736	4216	4182	4116	4082	4016	4200	4100	1974	1240	1000	3230	5	1	197376000	8142	0.00	0.00	12	0.00	0.00	0.00	4640	20230607	-11.10	3735	20230814	10.44	4235	-2.60	20240307	3990	3.38	20240416	4640	-11.10	20230607	3735	10.44	20230814	0.00	N	348950	1000	1973 억		18788965	N	N	1	N	00	N
122	20240508	160947	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4150	90	2	2.22	2393152040	581805	150.94	4055	4150	4050	5270	2845	4060	4113.32	9.33	0	311170	4073	4066	4053	4046	4033	4070	4050	1974	1210	1000	3160	5	1	197376000	8191	0.00	0.00	12	0.29	0.00	0.00	4640	20230607	-10.56	3735	20230814	11.11	4235	-2.01	20240307	3990	4.01	20240416	4640	-10.56	20230607	3735	11.11	20230814	0.00	N	348950	1000	1973 억		18419736	N	N	1	N	00	N
123	20240508	150951	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4100	40	2	0.99	1518118990	370577	96.14	4055	4125	4050	5270	2845	4060	4096.64	9.33	0	138410	4073	4066	4053	4046	4033	4070	4050	1974	1210	1000	3160	5	1	197376000	8092	0.00	0.00	12	0.19	0.00	0.00	4640	20230607	-11.64	3735	20230814	9.77	4235	-3.19	20240307	3990	2.76	20240416	4640	-11.64	20230607	3735	9.77	20230814	0.00	N	348950	1000	1973 억		18419736	N	N	24	N	00	N
124	20240508	140945	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4110	50	2	1.23	1311835780	320303	83.09	4055	4125	4050	5270	2845	4060	4095.61	9.33	0	114510	4073	4066	4053	4046	4033	4070	4050	1974	1210	1000	3160	5	1	197376000	8112	0.00	0.00	12	0.16	0.00	0.00	4640	20230607	-11.42	3735	20230814	10.04	4235	-2.95	20240307	3990	3.01	20240416	4640	-11.42	20230607	3735	10.04	20230814	0.00	N	348950	1000	1973 억		18419736	N	N	24	N	00	N
125	20240508	130943	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4110	50	2	1.23	1140140055	278506	72.25	4055	4125	4050	5270	2845	4060	4093.77	9.33	0	89195	4073	4066	4053	4046	4033	4070	4050	1974	1210	1000	3160	5	1	197376000	8112	0.00	0.00	12	0.14	0.00	0.00	4640	20230607	-11.42	3735	20230814	10.04	4235	-2.95	20240307	3990	3.01	20240416	4640	-11.42	20230607	3735	10.04	20230814	0.00	N	348950	1000	1973 억		18419736	N	N	24	N	00	N
126	20240508	120942	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4110	50	2	1.23	1037799710	253607	65.79	4055	4125	4050	5270	2845	4060	4092.16	9.33	0	89426	4073	4066	4053	4046	4033	4070	4050	1974	1210	1000	3160	5	1	197376000	8112	0.00	0.00	12	0.13	0.00	0.00	4640	20230607	-11.42	3735	20230814	10.04	4235	-2.95	20240307	3990	3.01	20240416	4640	-11.42	20230607	3735	10.04	20230814	0.00	N	348950	1000	1973 억		18419736	N	N	24	N	00	N
127	20240508	111022	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4115	55	2	1.35	935198075	228641	59.32	4055	4125	4050	5270	2845	4060	4090.25	9.33	0	81986	4073	4066	4053	4046	4033	4070	4050	1974	1210	1000	3160	5	1	197376000	8122	0.00	0.00	12	0.12	0.00	0.00	4640	20230607	-11.31	3735	20230814	10.17	4235	-2.83	20240307	3990	3.13	20240416	4640	-11.31	20230607	3735	10.17	20230814	0.00	N	348950	1000	1973 억		18419736	N	N	24	N	00	N
128	20240508	100954	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4105	45	2	1.11	693022705	169780	44.05	4055	4110	4050	5270	2845	4060	4081.89	9.33	0	55671	4073	4066	4053	4046	4033	4070	4050	1974	1210	1000	3160	5	1	197376000	8102	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-11.53	3735	20230814	9.91	4235	-3.07	20240307	3990	2.88	20240416	4640	-11.53	20230607	3735	9.91	20230814	0.00	N	348950	1000	1973 억		18419736	N	N	24	N	00	N
129	20240508	090957	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4065	5	2	0.12	40685905	10031	2.60	4055	4065	4050	5270	2845	4060	4056.02	9.33	0	733	4073	4066	4053	4046	4033	4070	4050	1974	1210	1000	3160	5	1	197376000	8023	0.00	0.00	12	0.01	0.00	0.00	4640	20230607	-12.39	3735	20230814	8.84	4235	-4.01	20240307	3990	1.88	20240416	4640	-12.39	20230607	3735	8.84	20230814	0.00	N	348950	1000	1973 억		18419736	N	N	24	N	00	N
130	20240503	161016	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4040	5	2	0.12	870380025	215815	84.46	4035	4040	4025	5240	2825	4035	4032.98	9.29	0	24669	4061	4047	4021	4007	3981	4055	4015	1974	1205	1000	3140	5	1	197376000	7974	0.00	0.00	12	0.11	0.00	0.00	4640	20230607	-12.93	3735	20230814	8.17	4235	-4.60	20240307	3990	1.25	20240416	4640	-12.93	20230607	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18337626	N	N	0	N	00	N
131	20240503	151015	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4040	5	2	0.12	828071920	205340	80.36	4035	4040	4025	5240	2825	4035	4032.69	9.29	0	24108	4061	4047	4021	4007	3981	4055	4015	1974	1205	1000	3140	5	1	197376000	7974	0.00	0.00	12	0.10	0.00	0.00	4640	20230607	-12.93	3735	20230814	8.17	4235	-4.60	20240307	3990	1.25	20240416	4640	-12.93	20230607	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18337626	N	N	0	N	00	N
132	20240503	141017	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4030	-5	5	-0.12	723210505	179331	70.18	4035	4040	4025	5240	2825	4035	4032.82	9.29	0	17648	4061	4047	4021	4007	3981	4055	4015	1974	1205	1000	3140	5	1	197376000	7954	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-13.15	3735	20230814	7.90	4235	-4.84	20240307	3990	1.00	20240416	4640	-13.15	20230607	3735	7.90	20230814	0.00	N	348950	1000	1973 억		18337626	N	N	0	N	00	N
133	20240503	131016	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4030	-5	5	-0.12	589976225	146259	57.24	4035	4040	4025	5240	2825	4035	4033.78	9.29	0	9913	4061	4047	4021	4007	3981	4055	4015	1974	1205	1000	3140	5	1	197376000	7954	0.00	0.00	12	0.07	0.00	0.00	4640	20230607	-13.15	3735	20230814	7.90	4235	-4.84	20240307	3990	1.00	20240416	4640	-13.15	20230607	3735	7.90	20230814	0.00	N	348950	1000	1973 억		18337626	N	N	0	N	00	N
134	20240503	121013	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4040	5	2	0.12	462911065	114769	44.91	4035	4040	4025	5240	2825	4035	4033.42	9.29	0	5107	4061	4047	4021	4007	3981	4055	4015	1974	1205	1000	3140	5	1	197376000	7974	0.00	0.00	12	0.06	0.00	0.00	4640	20230607	-12.93	3735	20230814	8.17	4235	-4.60	20240307	3990	1.25	20240416	4640	-12.93	20230607	3735	8.17	20230814	0.00	N	348950	1000	1973 억		18337626	N	N	0	N	00	N
135	20240503	111013	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4035	0	3	0.00	285133480	70691	27.66	4035	4040	4025	5240	2825	4035	4033.52	9.29	0	1077	4061	4047	4021	4007	3981	4055	4015	1974	1205	1000	3140	5	1	197376000	7964	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-13.04	3735	20230814	8.03	4235	-4.72	20240307	3990	1.13	20240416	4640	-13.04	20230607	3735	8.03	20230814	0.00	N	348950	1000	1973 억		18337626	N	N	0	N	00	N
136	20240503	101009	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4035	0	3	0.00	167275380	41477	16.23	4035	4040	4025	5240	2825	4035	4032.97	9.29	0	-1601	4061	4047	4021	4007	3981	4055	4015	1974	1205	1000	3140	5	1	197376000	7964	0.00	0.00	12	0.02	0.00	0.00	4640	20230607	-13.04	3735	20230814	8.03	4235	-4.72	20240307	3990	1.13	20240416	4640	-13.04	20230607	3735	8.03	20230814	0.00	N	348950	1000	1973 억		18337626	N	N	0	N	00	N
137	20240503	091005	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4025	-10	5	-0.25	20652525	5124	2.01	4035	4035	4025	5240	2825	4035	4030.55	9.29	0	-37	4061	4047	4021	4007	3981	4055	4015	1974	1205	1000	3140	5	1	197376000	7944	0.00	0.00	12	0.00	0.00	0.00	4640	20230607	-13.25	3735	20230814	7.76	4235	-4.96	20240307	3990	0.88	20240416	4640	-13.25	20230607	3735	7.76	20230814	0.00	N	348950	1000	1973 억		18337626	N	N	0	N	00	N
138	20240502	160958	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4035	5	2	0.12	1027026825	255533	84.22	4030	4035	3995	5230	2825	4030	4019.16	9.26	0	56192	4046	4037	4021	4012	3996	4042	4017	1974	1200	1000	3140	5	1	197376000	7964	0.00	0.00	12	0.13	0.00	0.00	4640	20230607	-13.04	3735	20230814	8.03	4235	-4.72	20240307	3990	1.13	20240416	4640	-13.04	20230607	3735	8.03	20230814	0.00	N	348950	1000	1973 억		18277729	N	N	0	N	00	N
139	20240502	151006	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4030	0	3	0.00	989087740	246123	81.11	4030	4035	3995	5230	2825	4030	4018.67	9.26	0	53528	4046	4037	4021	4012	3996	4042	4017	1974	1200	1000	3140	5	1	197376000	7954	0.00	0.00	12	0.12	0.00	0.00	4640	20230607	-13.15	3735	20230814	7.90	4235	-4.84	20240307	3990	1.00	20240416	4640	-13.15	20230607	3735	7.90	20230814	0.00	N	348950	1000	1973 억		18277729	N	N	0	N	00	N
140	20240502	141000	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4025	-5	5	-0.12	897571855	223409	73.63	4030	4030	3995	5230	2825	4030	4017.62	9.26	0	53058	4046	4037	4021	4012	3996	4042	4017	1974	1200	1000	3140	5	1	197376000	7944	0.00	0.00	12	0.11	0.00	0.00	4640	20230607	-13.25	3735	20230814	7.76	4235	-4.96	20240307	3990	0.88	20240416	4640	-13.25	20230607	3735	7.76	20230814	0.00	N	348950	1000	1973 억		18277729	N	N	0	N	00	N
141	20240502	130956	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4020	-10	5	-0.25	695316940	173178	57.07	4030	4030	3995	5230	2825	4030	4015.04	9.26	0	37697	4046	4037	4021	4012	3996	4042	4017	1974	1200	1000	3140	5	1	197376000	7935	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-13.36	3735	20230814	7.63	4235	-5.08	20240307	3990	0.75	20240416	4640	-13.36	20230607	3735	7.63	20230814	0.00	N	348950	1000	1973 억		18277729	N	N	0	N	00	N
142	20240502	120955	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4025	-5	5	-0.12	603408425	150306	49.54	4030	4030	3995	5230	2825	4030	4014.53	9.26	0	33940	4046	4037	4021	4012	3996	4042	4017	1974	1200	1000	3140	5	1	197376000	7944	0.00	0.00	12	0.08	0.00	0.00	4640	20230607	-13.25	3735	20230814	7.76	4235	-4.96	20240307	3990	0.88	20240416	4640	-13.25	20230607	3735	7.76	20230814	0.00	N	348950	1000	1973 억		18277729	N	N	0	N	00	N
143	20240502	110953	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4025	-5	5	-0.12	522955985	130300	42.94	4030	4030	3995	5230	2825	4030	4013.48	9.26	0	32374	4046	4037	4021	4012	3996	4042	4017	1974	1200	1000	3140	5	1	197376000	7944	0.00	0.00	12	0.07	0.00	0.00	4640	20230607	-13.25	3735	20230814	7.76	4235	-4.96	20240307	3990	0.88	20240416	4640	-13.25	20230607	3735	7.76	20230814	0.00	N	348950	1000	1973 억		18277729	N	N	0	N	00	N
144	20240502	100952	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4015	-15	5	-0.37	297964340	74316	24.49	4030	4030	3995	5230	2825	4030	4009.42	9.26	0	-5810	4046	4037	4021	4012	3996	4042	4017	1974	1200	1000	3140	5	1	197376000	7925	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-13.47	3735	20230814	7.50	4235	-5.19	20240307	3990	0.63	20240416	4640	-13.47	20230607	3735	7.50	20230814	0.00	N	348950	1000	1973 억		18277729	N	N	0	N	00	N
145	20240502	090950	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4010	-20	5	-0.50	117026135	29225	9.63	4030	4030	3995	5230	2825	4030	4004.32	9.26	0	-4571	4046	4037	4021	4012	3996	4042	4017	1974	1200	1000	3140	5	1	197376000	7915	0.00	0.00	12	0.01	0.00	0.00	4640	20230607	-13.58	3735	20230814	7.36	4235	-5.31	20240307	3990	0.50	20240416	4640	-13.58	20230607	3735	7.36	20230814	0.00	N	348950	1000	1973 억		18277729	N	N	0	N	00	N