KissMeData/365550/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	161244	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4825	35	2	0.73	1044119175	217610	114.76	4755	4825	4710	6220	3355	4790	4798.10	44.36	0	18796	4870	4830	4775	4735	4680	4850	4755	2131	1430	1000	3540	5	1	213089000	10282	0.00	0.00	11	0.10	0.00	0.00	4960	20240510	-2.72	3165	20231102	52.45	4960	-2.72	20240510	3530	36.69	20240118	4960	-2.72	20240510	3165	52.45	20231102	0.00	N	365550	1000	2130 억		94531733	N	N	2169	N	00	N
3	20240531	151245	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4760	-30	5	-0.63	534354815	111781	58.95	4755	4800	4710	6220	3355	4790	4780.37	44.36	0	-9744	4870	4830	4775	4735	4680	4850	4755	2131	1430	1000	3540	5	1	213089000	10143	0.00	0.00	11	0.05	0.00	0.00	4960	20240510	-4.03	3165	20231102	50.39	4960	-4.03	20240510	3530	34.84	20240118	4960	-4.03	20240510	3165	50.39	20231102	0.00	N	365550	1000	2130 억		94531733	N	N	460	N	00	N
4	20240531	141243	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4780	-10	5	-0.21	350525225	73237	38.62	4755	4800	4710	6220	3355	4790	4786.18	44.36	0	-1672	4870	4830	4775	4735	4680	4850	4755	2131	1430	1000	3540	5	1	213089000	10186	0.00	0.00	11	0.03	0.00	0.00	4960	20240510	-3.63	3165	20231102	51.03	4960	-3.63	20240510	3530	35.41	20240118	4960	-3.63	20240510	3165	51.03	20231102	0.00	N	365550	1000	2130 억		94531733	N	N	460	N	00	N
5	20240531	131247	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4785	-5	5	-0.10	233799205	48841	25.76	4755	4800	4710	6220	3355	4790	4786.95	44.36	0	-4445	4870	4830	4775	4735	4680	4850	4755	2131	1430	1000	3540	5	1	213089000	10196	0.00	0.00	11	0.02	0.00	0.00	4960	20240510	-3.53	3165	20231102	51.18	4960	-3.53	20240510	3530	35.55	20240118	4960	-3.53	20240510	3165	51.18	20231102	0.00	N	365550	1000	2130 억		94531733	N	N	460	N	00	N
6	20240531	121248	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4790	0	3	0.00	159392280	33269	17.55	4755	4800	4710	6220	3355	4790	4791.02	44.36	0	-4186	4870	4830	4775	4735	4680	4850	4755	2131	1430	1000	3540	5	1	213089000	10207	0.00	0.00	11	0.02	0.00	0.00	4960	20240510	-3.43	3165	20231102	51.34	4960	-3.43	20240510	3530	35.69	20240118	4960	-3.43	20240510	3165	51.34	20231102	0.00	N	365550	1000	2130 억		94531733	N	N	460	N	00	N
7	20240531	111245	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4795	5	2	0.10	101602490	21210	11.19	4755	4800	4710	6220	3355	4790	4790.31	44.36	0	-2720	4870	4830	4775	4735	4680	4850	4755	2131	1430	1000	3540	5	1	213089000	10218	0.00	0.00	11	0.01	0.00	0.00	4960	20240510	-3.33	3165	20231102	51.50	4960	-3.33	20240510	3530	35.84	20240118	4960	-3.33	20240510	3165	51.50	20231102	0.00	N	365550	1000	2130 억		94531733	N	N	460	N	00	N
8	20240531	101238	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4800	10	2	0.21	63553930	13276	7.00	4755	4800	4710	6220	3355	4790	4787.13	44.36	0	-808	4870	4830	4775	4735	4680	4850	4755	2131	1430	1000	3540	5	1	213089000	10228	0.00	0.00	11	0.01	0.00	0.00	4960	20240510	-3.23	3165	20231102	51.66	4960	-3.23	20240510	3530	35.98	20240118	4960	-3.23	20240510	3165	51.66	20231102	0.00	N	365550	1000	2130 억		94531733	N	N	460	N	00	N
9	20240531	091249	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4785	-5	5	-0.10	10284695	2156	1.14	4755	4795	4710	6220	3355	4790	4770.27	44.36	0	-319	4870	4830	4775	4735	4680	4850	4755	2131	1430	1000	3540	5	1	213089000	10196	0.00	0.00	11	0.00	0.00	0.00	4960	20240510	-3.53	3165	20231102	51.18	4960	-3.53	20240510	3530	35.55	20240118	4960	-3.53	20240510	3165	51.18	20231102	0.00	N	365550	1000	2130 억		94531733	N	N	460	N	00	N
10	20240530	161239	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4790	-75	5	-1.54	904491965	189620	70.97	4740	4815	4720	6320	3410	4865	4770.02	44.40	0	-72118	4955	4910	4875	4830	4795	4892	4812	2131	1455	1000	3600	5	1	213089000	10207	0.00	0.00	11	0.09	0.00	0.00	4960	20240510	-3.43	3165	20231102	51.34	4960	-3.43	20240510	3530	35.69	20240118	4960	-3.43	20240510	3165	51.34	20231102	0.00	N	365550	1000	2130 억		94606602	N	N	460	N	00	N
11	20240530	151240	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4795	-70	5	-1.44	869673880	182352	68.25	4740	4815	4720	6320	3410	4865	4769.20	44.40	0	-69391	4955	4910	4875	4830	4795	4892	4812	2131	1455	1000	3600	5	1	213089000	10218	0.00	0.00	11	0.09	0.00	0.00	4960	20240510	-3.33	3165	20231102	51.50	4960	-3.33	20240510	3530	35.84	20240118	4960	-3.33	20240510	3165	51.50	20231102	0.00	N	365550	1000	2130 억		94606602	N	N	1546	N	00	N
12	20240530	141239	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4790	-75	5	-1.54	775062375	162634	60.87	4740	4815	4720	6320	3410	4865	4765.68	44.40	0	-59423	4955	4910	4875	4830	4795	4892	4812	2131	1455	1000	3600	5	1	213089000	10207	0.00	0.00	11	0.08	0.00	0.00	4960	20240510	-3.43	3165	20231102	51.34	4960	-3.43	20240510	3530	35.69	20240118	4960	-3.43	20240510	3165	51.34	20231102	0.00	N	365550	1000	2130 억		94606602	N	N	1546	N	00	N
13	20240530	131240	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4790	-75	5	-1.54	675188895	141820	53.08	4740	4815	4720	6320	3410	4865	4760.89	44.40	0	-45778	4955	4910	4875	4830	4795	4892	4812	2131	1455	1000	3600	5	1	213089000	10207	0.00	0.00	11	0.07	0.00	0.00	4960	20240510	-3.43	3165	20231102	51.34	4960	-3.43	20240510	3530	35.69	20240118	4960	-3.43	20240510	3165	51.34	20231102	0.00	N	365550	1000	2130 억		94606602	N	N	1546	N	00	N
14	20240530	121238	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4770	-95	5	-1.95	610244895	128244	48.00	4740	4815	4720	6320	3410	4865	4758.47	44.40	0	-37504	4955	4910	4875	4830	4795	4892	4812	2131	1455	1000	3600	5	1	213089000	10164	0.00	0.00	11	0.06	0.00	0.00	4960	20240510	-3.83	3165	20231102	50.71	4960	-3.83	20240510	3530	35.13	20240118	4960	-3.83	20240510	3165	50.71	20231102	0.00	N	365550	1000	2130 억		94606602	N	N	1546	N	00	N
15	20240530	111239	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4765	-100	5	-2.06	544642885	114476	42.85	4740	4815	4720	6320	3410	4865	4757.70	44.40	0	-30568	4955	4910	4875	4830	4795	4892	4812	2131	1455	1000	3600	5	1	213089000	10154	0.00	0.00	11	0.05	0.00	0.00	4960	20240510	-3.93	3165	20231102	50.55	4960	-3.93	20240510	3530	34.99	20240118	4960	-3.93	20240510	3165	50.55	20231102	0.00	N	365550	1000	2130 억		94606602	N	N	1546	N	00	N
16	20240530	101242	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4760	-105	5	-2.16	414531185	87154	32.62	4740	4815	4720	6320	3410	4865	4756.31	44.40	0	-18071	4955	4910	4875	4830	4795	4892	4812	2131	1455	1000	3600	5	1	213089000	10143	0.00	0.00	11	0.04	0.00	0.00	4960	20240510	-4.03	3165	20231102	50.39	4960	-4.03	20240510	3530	34.84	20240118	4960	-4.03	20240510	3165	50.39	20231102	0.00	N	365550	1000	2130 억		94606602	N	N	1546	N	00	N
17	20240530	091241	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4785	-80	5	-1.64	236399205	49842	18.65	4740	4785	4720	6320	3410	4865	4742.97	44.40	0	-4432	4955	4910	4875	4830	4795	4892	4812	2131	1455	1000	3600	5	1	213089000	10196	0.00	0.00	11	0.02	0.00	0.00	4960	20240510	-3.53	3165	20231102	51.18	4960	-3.53	20240510	3530	35.55	20240118	4960	-3.53	20240510	3165	51.18	20231102	0.00	N	365550	1000	2130 억		94606602	N	N	1546	N	00	N
18	20240529	161228	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4865	-10	5	-0.21	1305248775	267180	192.40	4920	4920	4840	6330	3415	4875	4885.28	44.42	0	-53365	4925	4900	4875	4850	4825	4887	4837	2131	1455	1000	3600	5	1	213089000	10367	0.00	0.00	11	0.13	0.00	0.00	4960	20240510	-1.92	3165	20231102	53.71	4960	-1.92	20240510	3530	37.82	20240118	4960	-1.92	20240510	3165	53.71	20231102	0.00	N	365550	1000	2130 억		94658825	N	N	1546	N	00	N
19	20240529	151230	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4870	-5	5	-0.10	1260346725	257958	185.76	4920	4920	4840	6330	3415	4875	4885.86	44.42	0	-48133	4925	4900	4875	4850	4825	4887	4837	2131	1455	1000	3600	5	1	213089000	10377	0.00	0.00	11	0.12	0.00	0.00	4960	20240510	-1.81	3165	20231102	53.87	4960	-1.81	20240510	3530	37.96	20240118	4960	-1.81	20240510	3165	53.87	20231102	0.00	N	365550	1000	2130 억		94658825	N	N	0	N	00	N
20	20240529	141230	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4875	0	3	0.00	1095926935	224244	161.48	4920	4920	4840	6330	3415	4875	4887.21	44.42	0	-41288	4925	4900	4875	4850	4825	4887	4837	2131	1455	1000	3600	5	1	213089000	10388	0.00	0.00	11	0.11	0.00	0.00	4960	20240510	-1.71	3165	20231102	54.03	4960	-1.71	20240510	3530	38.10	20240118	4960	-1.71	20240510	3165	54.03	20231102	0.00	N	365550	1000	2130 억		94658825	N	N	0	N	00	N
21	20240529	131233	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4890	15	2	0.31	881976560	180329	129.86	4920	4920	4840	6330	3415	4875	4890.93	44.42	0	-37846	4925	4900	4875	4850	4825	4887	4837	2131	1455	1000	3600	5	1	213089000	10420	0.00	0.00	11	0.08	0.00	0.00	4960	20240510	-1.41	3165	20231102	54.50	4960	-1.41	20240510	3530	38.53	20240118	4960	-1.41	20240510	3165	54.50	20231102	0.00	N	365550	1000	2130 억		94658825	N	N	0	N	00	N
22	20240529	121231	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4895	20	2	0.41	669724915	136950	98.62	4920	4920	4840	6330	3415	4875	4890.29	44.42	0	-31340	4925	4900	4875	4850	4825	4887	4837	2131	1455	1000	3600	5	1	213089000	10431	0.00	0.00	11	0.06	0.00	0.00	4960	20240510	-1.31	3165	20231102	54.66	4960	-1.31	20240510	3530	38.67	20240118	4960	-1.31	20240510	3165	54.66	20231102	0.00	N	365550	1000	2130 억		94658825	N	N	0	N	00	N
23	20240529	111231	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4900	25	2	0.51	448821700	91764	66.08	4920	4920	4840	6330	3415	4875	4891.04	44.42	0	-16161	4925	4900	4875	4850	4825	4887	4837	2131	1455	1000	3600	5	1	213089000	10441	0.00	0.00	11	0.04	0.00	0.00	4960	20240510	-1.21	3165	20231102	54.82	4960	-1.21	20240510	3530	38.81	20240118	4960	-1.21	20240510	3165	54.82	20231102	0.00	N	365550	1000	2130 억		94658825	N	N	0	N	00	N
24	20240529	101223	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4885	10	2	0.21	251635815	51439	37.04	4920	4920	4840	6330	3415	4875	4891.93	44.42	0	-10512	4925	4900	4875	4850	4825	4887	4837	2131	1455	1000	3600	5	1	213089000	10409	0.00	0.00	11	0.02	0.00	0.00	4960	20240510	-1.51	3165	20231102	54.34	4960	-1.51	20240510	3530	38.39	20240118	4960	-1.51	20240510	3165	54.34	20231102	0.00	N	365550	1000	2130 억		94658825	N	N	0	N	00	N
25	20240529	091226	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4860	-15	5	-0.31	118605930	24143	17.39	4920	4920	4860	6330	3415	4875	4912.64	44.42	0	-6037	4925	4900	4875	4850	4825	4887	4837	2131	1455	1000	3600	5	1	213089000	10356	0.00	0.00	11	0.01	0.00	0.00	4960	20240510	-2.02	3165	20231102	53.55	4960	-2.02	20240510	3530	37.68	20240118	4960	-2.02	20240510	3165	53.55	20231102	0.00	N	365550	1000	2130 억		94658825	N	N	0	N	00	N
26	20240528	161221	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4875	-5	5	-0.10	677083665	138867	51.67	4880	4900	4850	6340	3420	4880	4875.77	44.45	0	-40987	4986	4932	4866	4812	4746	4960	4840	2131	1460	1000	3610	5	1	213089000	10388	0.00	0.00	11	0.07	0.00	0.00	4960	20240510	-1.71	3165	20231102	54.03	4960	-1.71	20240510	3530	38.10	20240118	4960	-1.71	20240510	3165	54.03	20231102	0.00	N	365550	1000	2130 억		94712663	N	N	0	N	00	N
27	20240528	151223	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4865	-15	5	-0.31	622905785	127750	47.53	4880	4900	4850	6340	3420	4880	4875.97	44.45	0	-37482	4986	4932	4866	4812	4746	4960	4840	2131	1460	1000	3610	5	1	213089000	10367	0.00	0.00	11	0.06	0.00	0.00	4960	20240510	-1.92	3165	20231102	53.71	4960	-1.92	20240510	3530	37.82	20240118	4960	-1.92	20240510	3165	53.71	20231102	0.00	N	365550	1000	2130 억		94712663	N	N	0	N	00	N
28	20240528	141227	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4865	-15	5	-0.31	513355230	105226	39.15	4880	4900	4850	6340	3420	4880	4878.60	44.45	0	-25150	4986	4932	4866	4812	4746	4960	4840	2131	1460	1000	3610	5	1	213089000	10367	0.00	0.00	11	0.05	0.00	0.00	4960	20240510	-1.92	3165	20231102	53.71	4960	-1.92	20240510	3530	37.82	20240118	4960	-1.92	20240510	3165	53.71	20231102	0.00	N	365550	1000	2130 억		94712663	N	N	0	N	00	N
29	20240528	131221	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4865	-15	5	-0.31	412599755	84514	31.45	4880	4900	4850	6340	3420	4880	4882.03	44.45	0	-15907	4986	4932	4866	4812	4746	4960	4840	2131	1460	1000	3610	5	1	213089000	10367	0.00	0.00	11	0.04	0.00	0.00	4960	20240510	-1.92	3165	20231102	53.71	4960	-1.92	20240510	3530	37.82	20240118	4960	-1.92	20240510	3165	53.71	20231102	0.00	N	365550	1000	2130 억		94712663	N	N	0	N	00	N
30	20240528	121222	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4870	-10	5	-0.20	362167125	74165	27.60	4880	4900	4850	6340	3420	4880	4883.26	44.45	0	-13815	4986	4932	4866	4812	4746	4960	4840	2131	1460	1000	3610	5	1	213089000	10377	0.00	0.00	11	0.03	0.00	0.00	4960	20240510	-1.81	3165	20231102	53.87	4960	-1.81	20240510	3530	37.96	20240118	4960	-1.81	20240510	3165	53.87	20231102	0.00	N	365550	1000	2130 억		94712663	N	N	0	N	00	N
31	20240528	111206	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4885	5	2	0.10	260134765	53260	19.82	4880	4900	4850	6340	3420	4880	4884.24	44.45	0	-11357	4986	4932	4866	4812	4746	4960	4840	2131	1460	1000	3610	5	1	213089000	10409	0.00	0.00	11	0.02	0.00	0.00	4960	20240510	-1.51	3165	20231102	54.34	4960	-1.51	20240510	3530	38.39	20240118	4960	-1.51	20240510	3165	54.34	20231102	0.00	N	365550	1000	2130 억		94712663	N	N	0	N	00	N
32	20240528	101222	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4885	5	2	0.10	161268235	33055	12.30	4880	4890	4850	6340	3420	4880	4878.78	44.45	0	-9918	4986	4932	4866	4812	4746	4960	4840	2131	1460	1000	3610	5	1	213089000	10409	0.00	0.00	11	0.02	0.00	0.00	4960	20240510	-1.51	3165	20231102	54.34	4960	-1.51	20240510	3530	38.39	20240118	4960	-1.51	20240510	3165	54.34	20231102	0.00	N	365550	1000	2130 억		94712663	N	N	0	N	00	N
33	20240528	091225	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4885	5	2	0.10	40904295	8402	3.13	4880	4885	4850	6340	3420	4880	4868.40	44.45	0	-2492	4986	4932	4866	4812	4746	4960	4840	2131	1460	1000	3610	5	1	213089000	10409	0.00	0.00	11	0.00	0.00	0.00	4960	20240510	-1.51	3165	20231102	54.34	4960	-1.51	20240510	3530	38.39	20240118	4960	-1.51	20240510	3165	54.34	20231102	0.00	N	365550	1000	2130 억		94712663	N	N	0	N	00	N
34	20240527	161206	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4880	75	2	1.56	1307922920	268747	101.45	4850	4920	4800	6240	3365	4805	4866.74	44.45	0	63016	4945	4875	4805	4735	4665	4910	4770	2131	1435	1000	3550	5	1	213089000	10399	0.00	0.00	11	0.13	0.00	0.00	4960	20240510	-1.61	3165	20231102	54.19	4960	-1.61	20240510	3530	38.24	20240118	4960	-1.61	20240510	3165	54.19	20231102	0.00	N	365550	1000	2130 억		94722363	N	N	0	N	00	N
35	20240527	151224	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4865	60	2	1.25	1206938020	248004	93.62	4850	4920	4800	6240	3365	4805	4866.61	44.45	0	62074	4945	4875	4805	4735	4665	4910	4770	2131	1435	1000	3550	5	1	213089000	10367	0.00	0.00	11	0.12	0.00	0.00	4960	20240510	-1.92	3165	20231102	53.71	4960	-1.92	20240510	3530	37.82	20240118	4960	-1.92	20240510	3165	53.71	20231102	0.00	N	365550	1000	2130 억		94722363	N	N	0	N	00	N
36	20240527	141221	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4865	60	2	1.25	1050879125	215897	81.50	4850	4920	4800	6240	3365	4805	4867.50	44.45	0	49613	4945	4875	4805	4735	4665	4910	4770	2131	1435	1000	3550	5	1	213089000	10367	0.00	0.00	11	0.10	0.00	0.00	4960	20240510	-1.92	3165	20231102	53.71	4960	-1.92	20240510	3530	37.82	20240118	4960	-1.92	20240510	3165	53.71	20231102	0.00	N	365550	1000	2130 억		94722363	N	N	0	N	00	N
37	20240527	131220	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4880	75	2	1.56	900875605	185118	69.88	4850	4920	4800	6240	3365	4805	4866.49	44.45	0	42957	4945	4875	4805	4735	4665	4910	4770	2131	1435	1000	3550	5	1	213089000	10399	0.00	0.00	11	0.09	0.00	0.00	4960	20240510	-1.61	3165	20231102	54.19	4960	-1.61	20240510	3530	38.24	20240118	4960	-1.61	20240510	3165	54.19	20231102	0.00	N	365550	1000	2130 억		94722363	N	N	0	N	00	N
38	20240527	121220	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4865	60	2	1.25	745535385	153304	57.87	4850	4920	4800	6240	3365	4805	4863.12	44.45	0	35625	4945	4875	4805	4735	4665	4910	4770	2131	1435	1000	3550	5	1	213089000	10367	0.00	0.00	11	0.07	0.00	0.00	4960	20240510	-1.92	3165	20231102	53.71	4960	-1.92	20240510	3530	37.82	20240118	4960	-1.92	20240510	3165	53.71	20231102	0.00	N	365550	1000	2130 억		94722363	N	N	0	N	00	N
39	20240527	111220	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4875	70	2	1.46	623408675	128238	48.41	4850	4920	4800	6240	3365	4805	4861.34	44.45	0	24836	4945	4875	4805	4735	4665	4910	4770	2131	1435	1000	3550	5	1	213089000	10388	0.00	0.00	11	0.06	0.00	0.00	4960	20240510	-1.71	3165	20231102	54.03	4960	-1.71	20240510	3530	38.10	20240118	4960	-1.71	20240510	3165	54.03	20231102	0.00	N	365550	1000	2130 억		94722363	N	N	0	N	00	N
40	20240527	101217	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4855	50	2	1.04	329538530	68134	25.72	4850	4860	4800	6240	3365	4805	4836.62	44.45	0	18145	4945	4875	4805	4735	4665	4910	4770	2131	1435	1000	3550	5	1	213089000	10345	0.00	0.00	11	0.03	0.00	0.00	4960	20240510	-2.12	3165	20231102	53.40	4960	-2.12	20240510	3530	37.54	20240118	4960	-2.12	20240510	3165	53.40	20231102	0.00	N	365550	1000	2130 억		94722363	N	N	0	N	00	N
41	20240527	091220	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4825	20	2	0.42	24844810	5149	1.94	4850	4850	4800	6240	3365	4805	4825.17	44.45	0	1312	4945	4875	4805	4735	4665	4910	4770	2131	1435	1000	3550	5	1	213089000	10282	0.00	0.00	11	0.00	0.00	0.00	4960	20240510	-2.72	3165	20231102	52.45	4960	-2.72	20240510	3530	36.69	20240118	4960	-2.72	20240510	3165	52.45	20231102	0.00	N	365550	1000	2130 억		94722363	N	N	0	N	00	N
42	20240524	161110	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4805	50	2	1.05	1275226920	264911	142.96	4755	4875	4735	6180	3330	4755	4813.79	44.42	0	7557	4825	4790	4765	4730	4705	4777	4717	2131	1425	1000	3510	5	1	213089000	10239	0.00	0.00	11	0.12	0.00	0.00	4960	20240510	-3.12	3165	20231102	51.82	4960	-3.12	20240510	3530	36.12	20240118	4960	-3.12	20240510	3165	51.82	20231102	0.00	N	365550	1000	2130 억		94660510	N	N	903	N	00	N
43	20240524	151112	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4825	70	2	1.47	1188651155	246916	133.25	4755	4875	4735	6180	3330	4755	4813.99	44.42	0	18540	4825	4790	4765	4730	4705	4777	4717	2131	1425	1000	3510	5	1	213089000	10282	0.00	0.00	11	0.12	0.00	0.00	4960	20240510	-2.72	3165	20231102	52.45	4960	-2.72	20240510	3530	36.69	20240118	4960	-2.72	20240510	3165	52.45	20231102	0.00	N	365550	1000	2130 억		94660510	N	N	903	N	00	N
44	20240524	141118	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4840	85	2	1.79	1012745485	210487	113.59	4755	4875	4735	6180	3330	4755	4811.44	44.42	0	11492	4825	4790	4765	4730	4705	4777	4717	2131	1425	1000	3510	5	1	213089000	10314	0.00	0.00	11	0.10	0.00	0.00	4960	20240510	-2.42	3165	20231102	52.92	4960	-2.42	20240510	3530	37.11	20240118	4960	-2.42	20240510	3165	52.92	20231102	0.00	N	365550	1000	2130 억		94660510	N	N	903	N	00	N
45	20240524	131113	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4830	75	2	1.58	879664945	182974	98.74	4755	4875	4735	6180	3330	4755	4807.60	44.42	0	5032	4825	4790	4765	4730	4705	4777	4717	2131	1425	1000	3510	5	1	213089000	10292	0.00	0.00	11	0.09	0.00	0.00	4960	20240510	-2.62	3165	20231102	52.61	4960	-2.62	20240510	3530	36.83	20240118	4960	-2.62	20240510	3165	52.61	20231102	0.00	N	365550	1000	2130 억		94660510	N	N	903	N	00	N
46	20240524	121114	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4850	95	2	2.00	672513945	140192	75.66	4755	4875	4735	6180	3330	4755	4797.09	44.42	0	4148	4825	4790	4765	4730	4705	4777	4717	2131	1425	1000	3510	5	1	213089000	10335	0.00	0.00	11	0.07	0.00	0.00	4960	20240510	-2.22	3165	20231102	53.24	4960	-2.22	20240510	3530	37.39	20240118	4960	-2.22	20240510	3165	53.24	20231102	0.00	N	365550	1000	2130 억		94660510	N	N	903	N	00	N
47	20240524	111113	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4800	45	2	0.95	264461695	55374	29.88	4755	4800	4735	6180	3330	4755	4775.92	44.42	0	-6931	4825	4790	4765	4730	4705	4777	4717	2131	1425	1000	3510	5	1	213089000	10228	0.00	0.00	11	0.03	0.00	0.00	4960	20240510	-3.23	3165	20231102	51.66	4960	-3.23	20240510	3530	35.98	20240118	4960	-3.23	20240510	3165	51.66	20231102	0.00	N	365550	1000	2130 억		94660510	N	N	903	N	00	N
48	20240524	101120	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4785	30	2	0.63	162685880	34139	18.42	4755	4785	4735	6180	3330	4755	4765.40	44.42	0	-3265	4825	4790	4765	4730	4705	4777	4717	2131	1425	1000	3510	5	1	213089000	10196	0.00	0.00	11	0.02	0.00	0.00	4960	20240510	-3.53	3165	20231102	51.18	4960	-3.53	20240510	3530	35.55	20240118	4960	-3.53	20240510	3165	51.18	20231102	0.00	N	365550	1000	2130 억		94660510	N	N	903	N	00	N
49	20240524	091114	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4750	-5	5	-0.11	86086650	18079	9.76	4755	4775	4735	6180	3330	4755	4761.69	44.42	0	-933	4825	4790	4765	4730	4705	4777	4717	2131	1425	1000	3510	5	1	213089000	10122	0.00	0.00	11	0.01	0.00	0.00	4960	20240510	-4.23	3165	20231102	50.08	4960	-4.23	20240510	3530	34.56	20240118	4960	-4.23	20240510	3165	50.08	20231102	0.00	N	365550	1000	2130 억		94660510	N	N	903	N	00	N
50	20240523	161111	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4755	-20	5	-0.42	882169515	185285	143.72	4800	4800	4740	6200	3345	4775	4761.15	44.45	0	-70544	4838	4806	4783	4751	4728	4822	4767	2131	1425	1000	3530	5	1	213089000	10132	0.00	0.00	11	0.09	0.00	0.00	4960	20240510	-4.13	3165	20231102	50.24	4960	-4.13	20240510	3530	34.70	20240118	4960	-4.13	20240510	3165	50.24	20231102	0.00	N	365550	1000	2130 억		94720652	N	N	903	N	00	N
51	20240523	151113	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4760	-15	5	-0.31	814574195	171083	132.71	4800	4800	4740	6200	3345	4775	4761.28	44.45	0	-67697	4838	4806	4783	4751	4728	4822	4767	2131	1425	1000	3530	5	1	213089000	10143	0.00	0.00	11	0.08	0.00	0.00	4960	20240510	-4.03	3165	20231102	50.39	4960	-4.03	20240510	3530	34.84	20240118	4960	-4.03	20240510	3165	50.39	20231102	0.00	N	365550	1000	2130 억		94720652	N	N	0	N	00	N
52	20240523	141117	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4760	-15	5	-0.31	740842240	155606	120.70	4800	4800	4740	6200	3345	4775	4761.01	44.45	0	-61137	4838	4806	4783	4751	4728	4822	4767	2131	1425	1000	3530	5	1	213089000	10143	0.00	0.00	11	0.07	0.00	0.00	4960	20240510	-4.03	3165	20231102	50.39	4960	-4.03	20240510	3530	34.84	20240118	4960	-4.03	20240510	3165	50.39	20231102	0.00	N	365550	1000	2130 억		94720652	N	N	0	N	00	N
53	20240523	131116	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4750	-25	5	-0.52	664897685	139635	108.31	4800	4800	4740	6200	3345	4775	4761.68	44.45	0	-54713	4838	4806	4783	4751	4728	4822	4767	2131	1425	1000	3530	5	1	213089000	10122	0.00	0.00	11	0.07	0.00	0.00	4960	20240510	-4.23	3165	20231102	50.08	4960	-4.23	20240510	3530	34.56	20240118	4960	-4.23	20240510	3165	50.08	20231102	0.00	N	365550	1000	2130 억		94720652	N	N	0	N	00	N
54	20240523	121111	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4755	-20	5	-0.42	424070645	88985	69.02	4800	4800	4740	6200	3345	4775	4765.64	44.45	0	-36463	4838	4806	4783	4751	4728	4822	4767	2131	1425	1000	3530	5	1	213089000	10132	0.00	0.00	11	0.04	0.00	0.00	4960	20240510	-4.13	3165	20231102	50.24	4960	-4.13	20240510	3530	34.70	20240118	4960	-4.13	20240510	3165	50.24	20231102	0.00	N	365550	1000	2130 억		94720652	N	N	0	N	00	N
55	20240523	111109	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4770	-5	5	-0.10	320160420	67164	52.10	4800	4800	4740	6200	3345	4775	4766.85	44.45	0	-30914	4838	4806	4783	4751	4728	4822	4767	2131	1425	1000	3530	5	1	213089000	10164	0.00	0.00	11	0.03	0.00	0.00	4960	20240510	-3.83	3165	20231102	50.71	4960	-3.83	20240510	3530	35.13	20240118	4960	-3.83	20240510	3165	50.71	20231102	0.00	N	365550	1000	2130 억		94720652	N	N	0	N	00	N
56	20240523	101112	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4770	-5	5	-0.10	129509825	27162	21.07	4800	4800	4740	6200	3345	4775	4768.05	44.45	0	-14993	4838	4806	4783	4751	4728	4822	4767	2131	1425	1000	3530	5	1	213089000	10164	0.00	0.00	11	0.01	0.00	0.00	4960	20240510	-3.83	3165	20231102	50.71	4960	-3.83	20240510	3530	35.13	20240118	4960	-3.83	20240510	3165	50.71	20231102	0.00	N	365550	1000	2130 억		94720652	N	N	0	N	00	N
57	20240523	091117	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4750	-25	5	-0.52	41231470	8653	6.71	4800	4800	4740	6200	3345	4775	4764.99	44.45	0	-4448	4838	4806	4783	4751	4728	4822	4767	2131	1425	1000	3530	5	1	213089000	10122	0.00	0.00	11	0.00	0.00	0.00	4960	20240510	-4.23	3165	20231102	50.08	4960	-4.23	20240510	3530	34.56	20240118	4960	-4.23	20240510	3165	50.08	20231102	0.00	N	365550	1000	2130 억		94720652	N	N	0	N	00	N
58	20240522	161101	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4775	15	2	0.32	616868790	128919	58.34	4770	4815	4760	6180	3335	4760	4784.94	44.46	0	-12031	4890	4825	4775	4710	4660	4800	4685	2131	1420	1000	3520	5	1	213089000	10175	0.00	0.00	11	0.06	0.00	0.00	4960	20240510	-3.73	3165	20231102	50.87	4960	-3.73	20240510	3530	35.27	20240118	4960	-3.73	20240510	3165	50.87	20231102	0.00	N	365550	1000	2130 억		94748397	N	N	0	N	00	N
59	20240522	151110	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4770	10	2	0.21	564984100	118053	53.43	4770	4815	4760	6180	3335	4760	4785.85	44.46	0	-14950	4890	4825	4775	4710	4660	4800	4685	2131	1420	1000	3520	5	1	213089000	10164	0.00	0.00	11	0.06	0.00	0.00	4960	20240510	-3.83	3165	20231102	50.71	4960	-3.83	20240510	3530	35.13	20240118	4960	-3.83	20240510	3165	50.71	20231102	0.00	N	365550	1000	2130 억		94748397	N	N	0	N	00	N
60	20240522	141110	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4790	30	2	0.63	441977280	92298	41.77	4770	4815	4760	6180	3335	4760	4788.59	44.46	0	-12006	4890	4825	4775	4710	4660	4800	4685	2131	1420	1000	3520	5	1	213089000	10207	0.00	0.00	11	0.04	0.00	0.00	4960	20240510	-3.43	3165	20231102	51.34	4960	-3.43	20240510	3530	35.69	20240118	4960	-3.43	20240510	3165	51.34	20231102	0.00	N	365550	1000	2130 억		94748397	N	N	0	N	00	N
61	20240522	131105	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4795	35	2	0.74	362820925	75776	34.29	4770	4815	4760	6180	3335	4760	4788.07	44.46	0	-9666	4890	4825	4775	4710	4660	4800	4685	2131	1420	1000	3520	5	1	213089000	10218	0.00	0.00	11	0.04	0.00	0.00	4960	20240510	-3.33	3165	20231102	51.50	4960	-3.33	20240510	3530	35.84	20240118	4960	-3.33	20240510	3165	51.50	20231102	0.00	N	365550	1000	2130 억		94748397	N	N	0	N	00	N
62	20240522	121213	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4795	35	2	0.74	308323270	64412	29.15	4770	4815	4760	6180	3335	4760	4786.74	44.46	0	-9422	4890	4825	4775	4710	4660	4800	4685	2131	1420	1000	3520	5	1	213089000	10218	0.00	0.00	11	0.03	0.00	0.00	4960	20240510	-3.33	3165	20231102	51.50	4960	-3.33	20240510	3530	35.84	20240118	4960	-3.33	20240510	3165	51.50	20231102	0.00	N	365550	1000	2130 억		94748397	N	N	0	N	00	N
63	20240522	111115	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4765	5	2	0.11	240081625	50159	22.70	4770	4815	4760	6180	3335	4760	4786.41	44.46	0	-6936	4890	4825	4775	4710	4660	4800	4685	2131	1420	1000	3520	5	1	213089000	10154	0.00	0.00	11	0.02	0.00	0.00	4960	20240510	-3.93	3165	20231102	50.55	4960	-3.93	20240510	3530	34.99	20240118	4960	-3.93	20240510	3165	50.55	20231102	0.00	N	365550	1000	2130 억		94748397	N	N	0	N	00	N
64	20240522	101108	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4760	0	3	0.00	172780360	36040	16.31	4770	4815	4760	6180	3335	4760	4794.13	44.46	0	-5451	4890	4825	4775	4710	4660	4800	4685	2131	1420	1000	3520	5	1	213089000	10143	0.00	0.00	11	0.02	0.00	0.00	4960	20240510	-4.03	3165	20231102	50.39	4960	-4.03	20240510	3530	34.84	20240118	4960	-4.03	20240510	3165	50.39	20231102	0.00	N	365550	1000	2130 억		94748397	N	N	0	N	00	N
65	20240522	091110	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4800	40	2	0.84	22289205	4656	2.11	4770	4800	4770	6180	3335	4760	4787.20	44.46	0	-634	4890	4825	4775	4710	4660	4800	4685	2131	1420	1000	3520	5	1	213089000	10228	0.00	0.00	11	0.00	0.00	0.00	4960	20240510	-3.23	3165	20231102	51.66	4960	-3.23	20240510	3530	35.98	20240118	4960	-3.23	20240510	3165	51.66	20231102	0.00	N	365550	1000	2130 억		94748397	N	N	0	N	00	N
66	20240521	161053	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4760	-55	5	-1.14	1056847595	220965	78.28	4840	4840	4725	6250	3375	4815	4782.87	44.52	0	-100457	4901	4857	4836	4792	4771	4847	4782	2131	1435	1000	3560	5	1	213089000	10143	0.00	0.00	11	0.10	0.00	0.00	4960	20240510	-4.03	3165	20231102	50.39	4960	-4.03	20240510	3530	34.84	20240118	4960	-4.03	20240510	3165	50.39	20231102	0.00	N	365550	1000	2130 억		94858002	N	N	0	N	00	N
67	20240521	151104	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4770	-45	5	-0.93	974672205	203709	72.17	4840	4840	4725	6250	3375	4815	4784.63	44.52	0	-84305	4901	4857	4836	4792	4771	4847	4782	2131	1435	1000	3560	5	1	213089000	10164	0.00	0.00	11	0.10	0.00	0.00	4960	20240510	-3.83	3165	20231102	50.71	4960	-3.83	20240510	3530	35.13	20240118	4960	-3.83	20240510	3165	50.71	20231102	0.00	N	365550	1000	2130 억		94858002	N	N	0	N	00	N
68	20240521	141105	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4790	-25	5	-0.52	706434420	147574	52.28	4840	4840	4725	6250	3375	4815	4786.98	44.52	0	-48907	4901	4857	4836	4792	4771	4847	4782	2131	1435	1000	3560	5	1	213089000	10207	0.00	0.00	11	0.07	0.00	0.00	4960	20240510	-3.43	3165	20231102	51.34	4960	-3.43	20240510	3530	35.69	20240118	4960	-3.43	20240510	3165	51.34	20231102	0.00	N	365550	1000	2130 억		94858002	N	N	0	N	00	N
69	20240521	131103	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4795	-20	5	-0.42	610870360	127625	45.21	4840	4840	4725	6250	3375	4815	4786.45	44.52	0	-39398	4901	4857	4836	4792	4771	4847	4782	2131	1435	1000	3560	5	1	213089000	10218	0.00	0.00	11	0.06	0.00	0.00	4960	20240510	-3.33	3165	20231102	51.50	4960	-3.33	20240510	3530	35.84	20240118	4960	-3.33	20240510	3165	51.50	20231102	0.00	N	365550	1000	2130 억		94858002	N	N	0	N	00	N
70	20240521	121101	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4795	-20	5	-0.42	508633600	106325	37.67	4840	4840	4725	6250	3375	4815	4783.76	44.52	0	-30030	4901	4857	4836	4792	4771	4847	4782	2131	1435	1000	3560	5	1	213089000	10218	0.00	0.00	11	0.05	0.00	0.00	4960	20240510	-3.33	3165	20231102	51.50	4960	-3.33	20240510	3530	35.84	20240118	4960	-3.33	20240510	3165	51.50	20231102	0.00	N	365550	1000	2130 억		94858002	N	N	0	N	00	N
71	20240521	111100	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4790	-25	5	-0.52	369589800	77298	27.39	4840	4840	4725	6250	3375	4815	4781.36	44.52	0	-21846	4901	4857	4836	4792	4771	4847	4782	2131	1435	1000	3560	5	1	213089000	10207	0.00	0.00	11	0.04	0.00	0.00	4960	20240510	-3.43	3165	20231102	51.34	4960	-3.43	20240510	3530	35.69	20240118	4960	-3.43	20240510	3165	51.34	20231102	0.00	N	365550	1000	2130 억		94858002	N	N	0	N	00	N
72	20240521	101101	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4780	-35	5	-0.73	225819270	47244	16.74	4840	4840	4725	6250	3375	4815	4779.85	44.52	0	-12650	4901	4857	4836	4792	4771	4847	4782	2131	1435	1000	3560	5	1	213089000	10186	0.00	0.00	11	0.02	0.00	0.00	4960	20240510	-3.63	3165	20231102	51.03	4960	-3.63	20240510	3530	35.41	20240118	4960	-3.63	20240510	3165	51.03	20231102	0.00	N	365550	1000	2130 억		94858002	N	N	0	N	00	N
73	20240521	091057	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4760	-55	5	-1.14	54960065	11489	4.07	4840	4840	4750	6250	3375	4815	4783.71	44.52	0	-3674	4901	4857	4836	4792	4771	4847	4782	2131	1435	1000	3560	5	1	213089000	10143	0.00	0.00	11	0.01	0.00	0.00	4960	20240510	-4.03	3165	20231102	50.39	4960	-4.03	20240510	3530	34.84	20240118	4960	-4.03	20240510	3165	50.39	20231102	0.00	N	365550	1000	2130 억		94858002	N	N	0	N	00	N
74	20240517	161105	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4880	20	2	0.41	1166994250	241879	65.65	4830	4880	4795	6310	3405	4860	4824.68	44.53	0	26319	4910	4885	4855	4830	4800	4897	4842	2131	1450	1000	3590	5	1	213089000	10399	0.00	0.00	11	0.11	0.00	0.00	4960	20240510	-1.61	3165	20231102	54.19	4960	-1.61	20240510	3530	38.24	20240118	4960	-1.61	20240510	3165	54.19	20231102	0.00	N	365550	1000	2130 억		94881946	N	N	3566	N	00	N
75	20240517	151108	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4855	-5	5	-0.10	1118068885	231833	62.92	4830	4865	4795	6310	3405	4860	4822.73	44.53	0	23092	4910	4885	4855	4830	4800	4897	4842	2131	1450	1000	3590	5	1	213089000	10345	0.00	0.00	11	0.11	0.00	0.00	4960	20240510	-2.12	3165	20231102	53.40	4960	-2.12	20240510	3530	37.54	20240118	4960	-2.12	20240510	3165	53.40	20231102	0.00	N	365550	1000	2130 억		94881946	N	N	3566	N	00	N
76	20240517	141058	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4840	-20	5	-0.41	889163400	184561	50.09	4830	4860	4795	6310	3405	4860	4817.72	44.53	0	11256	4910	4885	4855	4830	4800	4897	4842	2131	1450	1000	3590	5	1	213089000	10314	0.00	0.00	11	0.09	0.00	0.00	4960	20240510	-2.42	3165	20231102	52.92	4960	-2.42	20240510	3530	37.11	20240118	4960	-2.42	20240510	3165	52.92	20231102	0.00	N	365550	1000	2130 억		94881946	N	N	3566	N	00	N
77	20240517	131050	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4800	-60	5	-1.23	784448435	162857	44.20	4830	4860	4795	6310	3405	4860	4816.79	44.53	0	6514	4910	4885	4855	4830	4800	4897	4842	2131	1450	1000	3590	5	1	213089000	10228	0.00	0.00	11	0.08	0.00	0.00	4960	20240510	-3.23	3165	20231102	51.66	4960	-3.23	20240510	3530	35.98	20240118	4960	-3.23	20240510	3165	51.66	20231102	0.00	N	365550	1000	2130 억		94881946	N	N	3566	N	00	N
78	20240517	121050	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4800	-60	5	-1.23	720796365	149597	40.60	4830	4860	4795	6310	3405	4860	4818.25	44.53	0	6024	4910	4885	4855	4830	4800	4897	4842	2131	1450	1000	3590	5	1	213089000	10228	0.00	0.00	11	0.07	0.00	0.00	4960	20240510	-3.23	3165	20231102	51.66	4960	-3.23	20240510	3530	35.98	20240118	4960	-3.23	20240510	3165	51.66	20231102	0.00	N	365550	1000	2130 억		94881946	N	N	3566	N	00	N
79	20240517	111050	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4800	-60	5	-1.23	585173685	121348	32.93	4830	4860	4800	6310	3405	4860	4822.28	44.53	0	1403	4910	4885	4855	4830	4800	4897	4842	2131	1450	1000	3590	5	1	213089000	10228	0.00	0.00	11	0.06	0.00	0.00	4960	20240510	-3.23	3165	20231102	51.66	4960	-3.23	20240510	3530	35.98	20240118	4960	-3.23	20240510	3165	51.66	20231102	0.00	N	365550	1000	2130 억		94881946	N	N	3566	N	00	N
80	20240517	101044	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4820	-40	5	-0.82	281062895	58185	15.79	4830	4860	4815	6310	3405	4860	4830.50	44.53	0	-1715	4910	4885	4855	4830	4800	4897	4842	2131	1450	1000	3590	5	1	213089000	10271	0.00	0.00	11	0.03	0.00	0.00	4960	20240510	-2.82	3165	20231102	52.29	4960	-2.82	20240510	3530	36.54	20240118	4960	-2.82	20240510	3165	52.29	20231102	0.00	N	365550	1000	2130 억		94881946	N	N	3566	N	00	N
81	20240517	091052	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4840	-20	5	-0.41	66275830	13706	3.72	4830	4855	4825	6310	3405	4860	4835.53	44.53	0	5542	4910	4885	4855	4830	4800	4897	4842	2131	1450	1000	3590	5	1	213089000	10314	0.00	0.00	11	0.01	0.00	0.00	4960	20240510	-2.42	3165	20231102	52.92	4960	-2.42	20240510	3530	37.11	20240118	4960	-2.42	20240510	3165	52.92	20231102	0.00	N	365550	1000	2130 억		94881946	N	N	3566	N	00	N
82	20240516	161042	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4860	50	2	1.04	1786661865	368451	202.00	4840	4880	4825	6250	3370	4810	4849.12	44.43	0	138480	4963	4886	4833	4756	4703	4860	4730	2131	1440	1000	3550	5	1	213089000	10356	0.00	0.00	11	0.17	0.00	0.00	4960	20240510	-2.02	3165	20231102	53.55	4960	-2.02	20240510	3530	37.68	20240118	4960	-2.02	20240510	3165	53.55	20231102	0.00	N	365550	1000	2130 억		94683672	N	N	3566	N	00	N
83	20240516	151039	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4850	40	2	0.83	1640409270	338329	185.49	4840	4880	4825	6250	3370	4810	4848.56	44.43	0	126468	4963	4886	4833	4756	4703	4860	4730	2131	1440	1000	3550	5	1	213089000	10335	0.00	0.00	11	0.16	0.00	0.00	4960	20240510	-2.22	3165	20231102	53.24	4960	-2.22	20240510	3530	37.39	20240118	4960	-2.22	20240510	3165	53.24	20231102	0.00	N	365550	1000	2130 억		94683672	N	N	55	N	00	N
84	20240516	141047	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4860	50	2	1.04	1287038505	265551	145.59	4840	4880	4825	6250	3370	4810	4846.67	44.43	0	99567	4963	4886	4833	4756	4703	4860	4730	2131	1440	1000	3550	5	1	213089000	10356	0.00	0.00	11	0.12	0.00	0.00	4960	20240510	-2.02	3165	20231102	53.55	4960	-2.02	20240510	3530	37.68	20240118	4960	-2.02	20240510	3165	53.55	20231102	0.00	N	365550	1000	2130 억		94683672	N	N	55	N	00	N
85	20240516	131040	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4840	30	2	0.62	853111545	176094	96.54	4840	4880	4825	6250	3370	4810	4844.64	44.43	0	52693	4963	4886	4833	4756	4703	4860	4730	2131	1440	1000	3550	5	1	213089000	10314	0.00	0.00	11	0.08	0.00	0.00	4960	20240510	-2.42	3165	20231102	52.92	4960	-2.42	20240510	3530	37.11	20240118	4960	-2.42	20240510	3165	52.92	20231102	0.00	N	365550	1000	2130 억		94683672	N	N	55	N	00	N
86	20240516	121038	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4840	30	2	0.62	525119800	108238	59.34	4840	4880	4830	6250	3370	4810	4851.53	44.43	0	22935	4963	4886	4833	4756	4703	4860	4730	2131	1440	1000	3550	5	1	213089000	10314	0.00	0.00	11	0.05	0.00	0.00	4960	20240510	-2.42	3165	20231102	52.92	4960	-2.42	20240510	3530	37.11	20240118	4960	-2.42	20240510	3165	52.92	20231102	0.00	N	365550	1000	2130 억		94683672	N	N	55	N	00	N
87	20240516	111037	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4840	30	2	0.62	382666350	78800	43.20	4840	4880	4830	6250	3370	4810	4856.17	44.43	0	17228	4963	4886	4833	4756	4703	4860	4730	2131	1440	1000	3550	5	1	213089000	10314	0.00	0.00	11	0.04	0.00	0.00	4960	20240510	-2.42	3165	20231102	52.92	4960	-2.42	20240510	3530	37.11	20240118	4960	-2.42	20240510	3165	52.92	20231102	0.00	N	365550	1000	2130 억		94683672	N	N	55	N	00	N
88	20240516	101041	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4855	45	2	0.94	275260805	56655	31.06	4840	4880	4840	6250	3370	4810	4858.54	44.43	0	12843	4963	4886	4833	4756	4703	4860	4730	2131	1440	1000	3550	5	1	213089000	10345	0.00	0.00	11	0.03	0.00	0.00	4960	20240510	-2.12	3165	20231102	53.40	4960	-2.12	20240510	3530	37.54	20240118	4960	-2.12	20240510	3165	53.40	20231102	0.00	N	365550	1000	2130 억		94683672	N	N	55	N	00	N
89	20240516	091041	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4870	60	2	1.25	49797175	10265	5.63	4840	4870	4840	6250	3370	4810	4851.16	44.43	0	1353	4963	4886	4833	4756	4703	4860	4730	2131	1440	1000	3550	5	1	213089000	10377	0.00	0.00	11	0.00	0.00	0.00	4960	20240510	-1.81	3165	20231102	53.87	4960	-1.81	20240510	3530	37.96	20240118	4960	-1.81	20240510	3165	53.87	20231102	0.00	N	365550	1000	2130 억		94683672	N	N	55	N	00	N
90	20240514	161053	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4810	-50	5	-1.03	878752485	182402	79.37	4860	4910	4780	6310	3405	4860	4817.67	44.46	0	-74113	4936	4897	4821	4782	4706	4917	4802	2131	1450	1000	3590	5	1	213089000	10250	0.00	0.00	11	0.09	0.00	0.00	4960	20240510	-3.02	3165	20231102	51.97	4960	-3.02	20240510	3530	36.26	20240118	4960	-3.02	20240510	3165	51.97	20231102	0.00	N	365550	1000	2130 억		94748926	N	N	55	N	00	N
91	20240514	151055	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4790	-70	5	-1.44	848854125	176179	76.66	4860	4910	4780	6310	3405	4860	4818.13	44.46	0	-72260	4936	4897	4821	4782	4706	4917	4802	2131	1450	1000	3590	5	1	213089000	10207	0.00	0.00	11	0.08	0.00	0.00	4960	20240510	-3.43	3165	20231102	51.34	4960	-3.43	20240510	3530	35.69	20240118	4960	-3.43	20240510	3165	51.34	20231102	0.00	N	365550	1000	2130 억		94748926	N	N	0	N	00	N
92	20240514	141055	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4810	-50	5	-1.03	626320920	129759	56.46	4860	4910	4805	6310	3405	4860	4826.80	44.46	0	-56470	4936	4897	4821	4782	4706	4917	4802	2131	1450	1000	3590	5	1	213089000	10250	0.00	0.00	11	0.06	0.00	0.00	4960	20240510	-3.02	3165	20231102	51.97	4960	-3.02	20240510	3530	36.26	20240118	4960	-3.02	20240510	3165	51.97	20231102	0.00	N	365550	1000	2130 억		94748926	N	N	0	N	00	N
93	20240514	131056	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4830	-30	5	-0.62	532772510	110343	48.01	4860	4910	4805	6310	3405	4860	4828.33	44.46	0	-50844	4936	4897	4821	4782	4706	4917	4802	2131	1450	1000	3590	5	1	213089000	10292	0.00	0.00	11	0.05	0.00	0.00	4960	20240510	-2.62	3165	20231102	52.61	4960	-2.62	20240510	3530	36.83	20240118	4960	-2.62	20240510	3165	52.61	20231102	0.00	N	365550	1000	2130 억		94748926	N	N	0	N	00	N
94	20240514	121051	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4810	-50	5	-1.03	448195850	92797	40.38	4860	4910	4805	6310	3405	4860	4829.85	44.46	0	-41664	4936	4897	4821	4782	4706	4917	4802	2131	1450	1000	3590	5	1	213089000	10250	0.00	0.00	11	0.04	0.00	0.00	4960	20240510	-3.02	3165	20231102	51.97	4960	-3.02	20240510	3530	36.26	20240118	4960	-3.02	20240510	3165	51.97	20231102	0.00	N	365550	1000	2130 억		94748926	N	N	0	N	00	N
95	20240514	111053	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4810	-50	5	-1.03	375321250	77652	33.79	4860	4910	4805	6310	3405	4860	4833.38	44.46	0	-33864	4936	4897	4821	4782	4706	4917	4802	2131	1450	1000	3590	5	1	213089000	10250	0.00	0.00	11	0.04	0.00	0.00	4960	20240510	-3.02	3165	20231102	51.97	4960	-3.02	20240510	3530	36.26	20240118	4960	-3.02	20240510	3165	51.97	20231102	0.00	N	365550	1000	2130 억		94748926	N	N	0	N	00	N
96	20240514	101050	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4825	-35	5	-0.72	258039500	53297	23.19	4860	4910	4815	6310	3405	4860	4841.54	44.46	0	-23714	4936	4897	4821	4782	4706	4917	4802	2131	1450	1000	3590	5	1	213089000	10282	0.00	0.00	11	0.03	0.00	0.00	4960	20240510	-2.72	3165	20231102	52.45	4960	-2.72	20240510	3530	36.69	20240118	4960	-2.72	20240510	3165	52.45	20231102	0.00	N	365550	1000	2130 억		94748926	N	N	0	N	00	N
97	20240514	091052	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4850	-10	5	-0.21	101536465	20886	9.09	4860	4910	4840	6310	3405	4860	4861.46	44.46	0	-10341	4936	4897	4821	4782	4706	4917	4802	2131	1450	1000	3590	5	1	213089000	10335	0.00	0.00	11	0.01	0.00	0.00	4960	20240510	-2.22	3165	20231102	53.24	4960	-2.22	20240510	3530	37.39	20240118	4960	-2.22	20240510	3165	53.24	20231102	0.00	N	365550	1000	2130 억		94748926	N	N	0	N	00	N
98	20240513	161050	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4860	115	2	2.42	1099347010	229810	54.80	4745	4860	4745	6160	3325	4745	4783.72	44.45	0	58086	5038	4891	4813	4666	4588	4852	4627	2131	1415	1000	3510	5	1	213089000	10356	0.00	0.00	11	0.11	0.00	0.00	4960	20240510	-2.02	3165	20231102	53.55	4960	-2.02	20240510	3530	37.68	20240118	4960	-2.02	20240510	3165	53.55	20231102	0.00	N	365550	1000	2130 억		94716085	N	N	34	N	00	N
99	20240513	151052	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4825	80	2	1.69	998275080	208952	49.83	4745	4825	4745	6160	3325	4745	4777.53	44.45	0	49051	5038	4891	4813	4666	4588	4852	4627	2131	1415	1000	3510	5	1	213089000	10282	0.00	0.00	11	0.10	0.00	0.00	4960	20240510	-2.72	3165	20231102	52.45	4960	-2.72	20240510	3530	36.69	20240118	4960	-2.72	20240510	3165	52.45	20231102	0.00	N	365550	1000	2130 억		94716085	N	N	34	N	00	N
100	20240513	141053	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4795	50	2	1.05	792357295	166132	39.62	4745	4815	4745	6160	3325	4745	4769.44	44.45	0	36797	5038	4891	4813	4666	4588	4852	4627	2131	1415	1000	3510	5	1	213089000	10218	0.00	0.00	11	0.08	0.00	0.00	4960	20240510	-3.33	3165	20231102	51.50	4960	-3.33	20240510	3530	35.84	20240118	4960	-3.33	20240510	3165	51.50	20231102	0.00	N	365550	1000	2130 억		94716085	N	N	34	N	00	N
101	20240513	131047	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4765	20	2	0.42	645344940	135386	32.29	4745	4815	4745	6160	3325	4745	4766.70	44.45	0	31035	5038	4891	4813	4666	4588	4852	4627	2131	1415	1000	3510	5	1	213089000	10154	0.00	0.00	11	0.06	0.00	0.00	4960	20240510	-3.93	3165	20231102	50.55	4960	-3.93	20240510	3530	34.99	20240118	4960	-3.93	20240510	3165	50.55	20231102	0.00	N	365550	1000	2130 억		94716085	N	N	34	N	00	N
102	20240513	121050	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4765	20	2	0.42	549016850	115170	27.46	4745	4815	4745	6160	3325	4745	4767.01	44.45	0	25141	5038	4891	4813	4666	4588	4852	4627	2131	1415	1000	3510	5	1	213089000	10154	0.00	0.00	11	0.05	0.00	0.00	4960	20240510	-3.93	3165	20231102	50.55	4960	-3.93	20240510	3530	34.99	20240118	4960	-3.93	20240510	3165	50.55	20231102	0.00	N	365550	1000	2130 억		94716085	N	N	34	N	00	N
103	20240513	111049	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4745	0	3	0.00	405455480	85021	20.28	4745	4815	4745	6160	3325	4745	4768.89	44.45	0	19973	5038	4891	4813	4666	4588	4852	4627	2131	1415	1000	3510	5	1	213089000	10111	0.00	0.00	11	0.04	0.00	0.00	4960	20240510	-4.33	3165	20231102	49.92	4960	-4.33	20240510	3530	34.42	20240118	4960	-4.33	20240510	3165	49.92	20231102	0.00	N	365550	1000	2130 억		94716085	N	N	34	N	00	N
104	20240513	101048	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4755	10	2	0.21	258066810	53994	12.88	4745	4815	4745	6160	3325	4745	4779.55	44.45	0	10045	5038	4891	4813	4666	4588	4852	4627	2131	1415	1000	3510	5	1	213089000	10132	0.00	0.00	11	0.03	0.00	0.00	4960	20240510	-4.13	3165	20231102	50.24	4960	-4.13	20240510	3530	34.70	20240118	4960	-4.13	20240510	3165	50.24	20231102	0.00	N	365550	1000	2130 억		94716085	N	N	34	N	00	N
105	20240513	091052	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4805	60	2	1.26	35504125	7420	1.77	4745	4815	4745	6160	3325	4745	4784.92	44.45	0	1864	5038	4891	4813	4666	4588	4852	4627	2131	1415	1000	3510	5	1	213089000	10239	0.00	0.00	11	0.00	0.00	0.00	4960	20240510	-3.12	3165	20231102	51.82	4960	-3.12	20240510	3530	36.12	20240118	4960	-3.12	20240510	3165	51.82	20231102	0.00	N	365550	1000	2130 억		94716085	N	N	34	N	00	N
106	20240510	161019	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4745	-65	5	-1.35	2021124030	418205	100.25	4850	4960	4735	6250	3370	4810	4832.86	44.42	0	56825	4980	4895	4775	4690	4570	4937	4732	2131	1440	1000	3550	5	1	213089000	10111	0.00	0.00	11	0.20	0.00	0.00	4960	20240510	-4.33	3165	20231102	49.92	4960	-4.33	20240510	3530	34.42	20240118	4960	-4.33	20240510	3165	49.92	20231102	0.00	N	365550	1000	2130 억		94657488	N	N	34	N	00	N
107	20240510	151027	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4745	-65	5	-1.35	1941424295	401422	96.22	4850	4960	4735	6250	3370	4810	4836.37	44.42	0	57706	4980	4895	4775	4690	4570	4937	4732	2131	1440	1000	3550	5	1	213089000	10111	0.00	0.00	11	0.19	0.00	0.00	4960	20240510	-4.33	3165	20231102	49.92	4960	-4.33	20240510	3530	34.42	20240118	4960	-4.33	20240510	3165	49.92	20231102	0.00	N	365550	1000	2130 억		94657488	N	N	13921	N	00	N
108	20240510	141030	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4775	-35	5	-0.73	1699852165	350630	84.05	4850	4960	4735	6250	3370	4810	4847.99	44.42	0	63385	4980	4895	4775	4690	4570	4937	4732	2131	1440	1000	3550	5	1	213089000	10175	0.00	0.00	11	0.16	0.00	0.00	4960	20240510	-3.73	3165	20231102	50.87	4960	-3.73	20240510	3530	35.27	20240118	4960	-3.73	20240510	3165	50.87	20231102	0.00	N	365550	1000	2130 억		94657488	N	N	13921	N	00	N
109	20240510	131020	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4780	-30	5	-0.62	1534069435	315901	75.72	4850	4960	4735	6250	3370	4810	4856.17	44.42	0	63471	4980	4895	4775	4690	4570	4937	4732	2131	1440	1000	3550	5	1	213089000	10186	0.00	0.00	11	0.15	0.00	0.00	4960	20240510	-3.63	3165	20231102	51.03	4960	-3.63	20240510	3530	35.41	20240118	4960	-3.63	20240510	3165	51.03	20231102	0.00	N	365550	1000	2130 억		94657488	N	N	13921	N	00	N
110	20240510	121016	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4785	-25	5	-0.52	1401750685	288245	69.10	4850	4960	4735	6250	3370	4810	4863.05	44.42	0	64573	4980	4895	4775	4690	4570	4937	4732	2131	1440	1000	3550	5	1	213089000	10196	0.00	0.00	11	0.14	0.00	0.00	4960	20240510	-3.53	3165	20231102	51.18	4960	-3.53	20240510	3530	35.55	20240118	4960	-3.53	20240510	3165	51.18	20231102	0.00	N	365550	1000	2130 억		94657488	N	N	13921	N	00	N
111	20240510	111021	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4860	50	2	1.04	1093657340	223653	53.61	4850	4960	4820	6250	3370	4810	4889.97	44.42	0	53681	4980	4895	4775	4690	4570	4937	4732	2131	1440	1000	3550	5	1	213089000	10356	0.00	0.00	11	0.10	0.00	0.00	4960	20240510	-2.02	3165	20231102	53.55	4960	-2.02	20240510	3530	37.68	20240118	4960	-2.02	20240510	3165	53.55	20231102	0.00	N	365550	1000	2130 억		94657488	N	N	13921	N	00	N
112	20240510	101020	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4880	70	2	1.46	748318210	152695	36.60	4850	4960	4820	6250	3370	4810	4900.74	44.42	0	37584	4980	4895	4775	4690	4570	4937	4732	2131	1440	1000	3550	5	1	213089000	10399	0.00	0.00	11	0.07	0.00	0.00	4960	20240510	-1.61	3165	20231102	54.19	4960	-1.61	20240510	3530	38.24	20240118	4960	-1.61	20240510	3165	54.19	20231102	0.00	N	365550	1000	2130 억		94657488	N	N	13921	N	00	N
113	20240510	091023	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4920	110	2	2.29	232429115	47655	11.42	4850	4960	4820	6250	3370	4810	4877.33	44.42	0	9697	4980	4895	4775	4690	4570	4937	4732	2131	1440	1000	3550	5	1	213089000	10484	0.00	0.00	11	0.02	0.00	0.00	4960	20240510	-0.81	3165	20231102	55.45	4960	-0.81	20240510	3530	39.38	20240118	4960	-0.81	20240510	3165	55.45	20231102	0.00	N	365550	1000	2130 억		94657488	N	N	13921	N	00	N
114	20240509	161043	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4810	135	2	2.89	2002511245	417139	115.62	4675	4860	4655	6070	3275	4675	4800.58	44.35	0	124809	4771	4722	4626	4577	4481	4747	4602	2131	1395	1000	3450	5	1	213089000	10250	0.00	0.00	11	0.20	0.00	0.00	4860	20240509	-1.03	3165	20231102	51.97	4860	-1.03	20240509	3530	36.26	20240118	4860	-1.03	20240509	3165	51.97	20231102	0.00	N	365550	1000	2130 억		94504161	N	N	13921	N	00	N
115	20240509	151039	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4810	135	2	2.89	1952030570	406645	112.71	4675	4860	4655	6070	3275	4675	4800.33	44.35	0	124867	4771	4722	4626	4577	4481	4747	4602	2131	1395	1000	3450	5	1	213089000	10250	0.00	0.00	11	0.19	0.00	0.00	4860	20240509	-1.03	3165	20231102	51.97	4860	-1.03	20240509	3530	36.26	20240118	4860	-1.03	20240509	3165	51.97	20231102	0.00	N	365550	1000	2130 억		94504161	N	N	171	N	00	N
116	20240509	140922	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4840	165	2	3.53	1774782640	369916	102.53	4675	4860	4655	6070	3275	4675	4797.80	44.35	0	123702	4771	4722	4626	4577	4481	4747	4602	2131	1395	1000	3450	5	1	213089000	10314	0.00	0.00	11	0.17	0.00	0.00	4860	20240509	-0.41	3165	20231102	52.92	4860	-0.41	20240509	3530	37.11	20240118	4860	-0.41	20240509	3165	52.92	20231102	0.00	N	365550	1000	2130 억		94504161	N	N	171	N	00	N
117	20240509	131023	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4845	170	2	3.64	1545447910	322488	89.39	4675	4860	4655	6070	3275	4675	4792.26	44.35	0	111963	4771	4722	4626	4577	4481	4747	4602	2131	1395	1000	3450	5	1	213089000	10324	0.00	0.00	11	0.15	0.00	0.00	4860	20240509	-0.31	3165	20231102	53.08	4860	-0.31	20240509	3530	37.25	20240118	4860	-0.31	20240509	3165	53.08	20231102	0.00	N	365550	1000	2130 억		94504161	N	N	171	N	00	N
118	20240509	121019	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4830	155	2	3.32	1145109055	239652	66.43	4675	4830	4655	6070	3275	4675	4778.22	44.35	0	73261	4771	4722	4626	4577	4481	4747	4602	2131	1395	1000	3450	5	1	213089000	10292	0.00	0.00	11	0.11	0.00	0.00	4830	20240509	0.00	3165	20231102	52.61	4830	0.00	20240509	3530	36.83	20240118	4830	0.00	20240509	3165	52.61	20231102	0.00	N	365550	1000	2130 억		94504161	N	N	171	N	00	N
119	20240509	111004	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4800	125	2	2.67	823513445	172835	47.91	4675	4815	4655	6070	3275	4675	4764.74	44.35	0	53998	4771	4722	4626	4577	4481	4747	4602	2131	1395	1000	3450	5	1	213089000	10228	0.00	0.00	11	0.08	0.00	0.00	4815	20240509	-0.31	3165	20231102	51.66	4815	-0.31	20240509	3530	35.98	20240118	4815	-0.31	20240509	3165	51.66	20231102	0.00	N	365550	1000	2130 억		94504161	N	N	171	N	00	N
120	20240509	101008	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4805	130	2	2.78	599664330	126123	34.96	4675	4815	4655	6070	3275	4675	4754.60	44.35	0	41039	4771	4722	4626	4577	4481	4747	4602	2131	1395	1000	3450	5	1	213089000	10239	0.00	0.00	11	0.06	0.00	0.00	4815	20240509	-0.21	3165	20231102	51.82	4815	-0.21	20240509	3530	36.12	20240118	4815	-0.21	20240509	3165	51.82	20231102	0.00	N	365550	1000	2130 억		94504161	N	N	171	N	00	N
121	20240509	091008	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4680	5	2	0.11	51653760	11041	3.06	4675	4710	4655	6070	3275	4675	4678.36	44.35	0	-1208	4771	4722	4626	4577	4481	4747	4602	2131	1395	1000	3450	5	1	213089000	9973	0.00	0.00	11	0.01	0.00	0.00	4710	20240509	-0.64	3165	20231102	47.87	4710	-0.64	20240509	3530	32.58	20240118	4710	-0.64	20240509	3165	47.87	20231102	0.00	N	365550	1000	2130 억		94504161	N	N	171	N	00	N
122	20240508	160958	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4675	145	2	3.20	1669303995	360757	168.47	4540	4675	4530	5880	3175	4530	4627.17	44.29	0	111722	4570	4550	4520	4500	4470	4560	4510	2131	1350	1000	3350	5	1	213089000	9962	0.00	0.00	11	0.17	0.00	0.00	4680	20240430	-0.11	3165	20231102	47.71	4680	-0.11	20240430	3530	32.44	20240118	4680	-0.11	20240430	3165	47.71	20231102	0.00	N	365550	1000	2130 억		94377741	N	N	171	N	00	N
123	20240508	151002	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4635	105	2	2.32	1161975230	252012	117.69	4540	4645	4530	5880	3175	4530	4610.79	44.29	0	29314	4570	4550	4520	4500	4470	4560	4510	2131	1350	1000	3350	5	1	213089000	9877	0.00	0.00	11	0.12	0.00	0.00	4680	20240430	-0.96	3165	20231102	46.45	4680	-0.96	20240430	3530	31.30	20240118	4680	-0.96	20240430	3165	46.45	20231102	0.00	N	365550	1000	2130 억		94377741	N	N	1666	N	00	N
124	20240508	140956	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4635	105	2	2.32	1024647195	222348	103.83	4540	4645	4530	5880	3175	4530	4608.30	44.29	0	25769	4570	4550	4520	4500	4470	4560	4510	2131	1350	1000	3350	5	1	213089000	9877	0.00	0.00	11	0.10	0.00	0.00	4680	20240430	-0.96	3165	20231102	46.45	4680	-0.96	20240430	3530	31.30	20240118	4680	-0.96	20240430	3165	46.45	20231102	0.00	N	365550	1000	2130 억		94377741	N	N	1666	N	00	N
125	20240508	130954	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4605	75	2	1.66	833477540	180956	84.50	4540	4645	4530	5880	3175	4530	4605.97	44.29	0	22825	4570	4550	4520	4500	4470	4560	4510	2131	1350	1000	3350	5	1	213089000	9813	0.00	0.00	11	0.08	0.00	0.00	4680	20240430	-1.60	3165	20231102	45.50	4680	-1.60	20240430	3530	30.45	20240118	4680	-1.60	20240430	3165	45.50	20231102	0.00	N	365550	1000	2130 억		94377741	N	N	1666	N	00	N
126	20240508	120953	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4620	90	2	1.99	725951855	157674	73.63	4540	4645	4530	5880	3175	4530	4604.13	44.29	0	23584	4570	4550	4520	4500	4470	4560	4510	2131	1350	1000	3350	5	1	213089000	9845	0.00	0.00	11	0.07	0.00	0.00	4680	20240430	-1.28	3165	20231102	45.97	4680	-1.28	20240430	3530	30.88	20240118	4680	-1.28	20240430	3165	45.97	20231102	0.00	N	365550	1000	2130 억		94377741	N	N	1666	N	00	N
127	20240508	111033	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4630	100	2	2.21	610284935	132680	61.96	4540	4645	4530	5880	3175	4530	4599.68	44.29	0	22366	4570	4550	4520	4500	4470	4560	4510	2131	1350	1000	3350	5	1	213089000	9866	0.00	0.00	11	0.06	0.00	0.00	4680	20240430	-1.07	3165	20231102	46.29	4680	-1.07	20240430	3530	31.16	20240118	4680	-1.07	20240430	3165	46.29	20231102	0.00	N	365550	1000	2130 억		94377741	N	N	1666	N	00	N
128	20240508	101005	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4635	105	2	2.32	422385530	92160	43.04	4540	4640	4530	5880	3175	4530	4583.18	44.29	0	20961	4570	4550	4520	4500	4470	4560	4510	2131	1350	1000	3350	5	1	213089000	9877	0.00	0.00	11	0.04	0.00	0.00	4680	20240430	-0.96	3165	20231102	46.45	4680	-0.96	20240430	3530	31.30	20240118	4680	-0.96	20240430	3165	46.45	20231102	0.00	N	365550	1000	2130 억		94377741	N	N	1666	N	00	N
129	20240508	091009	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4550	20	2	0.44	23541280	5185	2.42	4540	4550	4530	5880	3175	4530	4540.27	44.29	0	-675	4570	4550	4520	4500	4470	4560	4510	2131	1350	1000	3350	5	1	213089000	9696	0.00	0.00	11	0.00	0.00	0.00	4680	20240430	-2.78	3165	20231102	43.76	4680	-2.78	20240430	3530	28.90	20240118	4680	-2.78	20240430	3165	43.76	20231102	0.00	N	365550	1000	2130 억		94377741	N	N	1666	N	00	N
130	20240503	161027	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4515	-45	5	-0.99	1181864670	262140	51.97	4575	4575	4480	5920	3195	4560	4508.52	44.37	0	64809	4646	4602	4556	4512	4466	4580	4490	2131	1360	1000	3370	5	1	213089000	9621	0.00	0.00	11	0.12	0.00	0.00	4680	20240430	-3.53	3165	20231102	42.65	4680	-3.53	20240430	3530	27.90	20240118	4680	-3.53	20240430	3165	42.65	20231102	0.00	N	365550	1000	2130 억		94538367	N	N	3	N	00	N
131	20240503	151026	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4515	-45	5	-0.99	1109724930	246158	48.80	4575	4575	4480	5920	3195	4560	4508.18	44.37	0	59917	4646	4602	4556	4512	4466	4580	4490	2131	1360	1000	3370	5	1	213089000	9621	0.00	0.00	11	0.12	0.00	0.00	4680	20240430	-3.53	3165	20231102	42.65	4680	-3.53	20240430	3530	27.90	20240118	4680	-3.53	20240430	3165	42.65	20231102	0.00	N	365550	1000	2130 억		94538367	N	N	266	N	00	N
132	20240503	141029	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4515	-45	5	-0.99	944690450	209622	41.56	4575	4575	4480	5920	3195	4560	4506.64	44.37	0	45449	4646	4602	4556	4512	4466	4580	4490	2131	1360	1000	3370	5	1	213089000	9621	0.00	0.00	11	0.10	0.00	0.00	4680	20240430	-3.53	3165	20231102	42.65	4680	-3.53	20240430	3530	27.90	20240118	4680	-3.53	20240430	3165	42.65	20231102	0.00	N	365550	1000	2130 억		94538367	N	N	266	N	00	N
133	20240503	131028	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4500	-60	5	-1.32	776512575	172255	34.15	4575	4575	4480	5920	3195	4560	4507.92	44.37	0	37577	4646	4602	4556	4512	4466	4580	4490	2131	1360	1000	3370	5	1	213089000	9589	0.00	0.00	11	0.08	0.00	0.00	4680	20240430	-3.85	3165	20231102	42.18	4680	-3.85	20240430	3530	27.48	20240118	4680	-3.85	20240430	3165	42.18	20231102	0.00	N	365550	1000	2130 억		94538367	N	N	266	N	00	N
134	20240503	121025	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4515	-45	5	-0.99	652949060	144829	28.71	4575	4575	4480	5920	3195	4560	4508.41	44.37	0	27985	4646	4602	4556	4512	4466	4580	4490	2131	1360	1000	3370	5	1	213089000	9621	0.00	0.00	11	0.07	0.00	0.00	4680	20240430	-3.53	3165	20231102	42.65	4680	-3.53	20240430	3530	27.90	20240118	4680	-3.53	20240430	3165	42.65	20231102	0.00	N	365550	1000	2130 억		94538367	N	N	266	N	00	N
135	20240503	111025	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4510	-50	5	-1.10	497222335	110309	21.87	4575	4575	4480	5920	3195	4560	4507.54	44.37	0	18479	4646	4602	4556	4512	4466	4580	4490	2131	1360	1000	3370	5	1	213089000	9610	0.00	0.00	11	0.05	0.00	0.00	4680	20240430	-3.63	3165	20231102	42.50	4680	-3.63	20240430	3530	27.76	20240118	4680	-3.63	20240430	3165	42.50	20231102	0.00	N	365550	1000	2130 억		94538367	N	N	266	N	00	N
136	20240503	101020	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4500	-60	5	-1.32	279595020	62022	12.30	4575	4575	4480	5920	3195	4560	4508.00	44.37	0	868	4646	4602	4556	4512	4466	4580	4490	2131	1360	1000	3370	5	1	213089000	9589	0.00	0.00	11	0.03	0.00	0.00	4680	20240430	-3.85	3165	20231102	42.18	4680	-3.85	20240430	3530	27.48	20240118	4680	-3.85	20240430	3165	42.18	20231102	0.00	N	365550	1000	2130 억		94538367	N	N	266	N	00	N
137	20240503	091016	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4540	-20	5	-0.44	10993690	2417	0.48	4575	4575	4530	5920	3195	4560	4548.49	44.37	0	-479	4646	4602	4556	4512	4466	4580	4490	2131	1360	1000	3370	5	1	213089000	9674	0.00	0.00	11	0.00	0.00	0.00	4680	20240430	-2.99	3165	20231102	43.44	4680	-2.99	20240430	3530	28.61	20240118	4680	-2.99	20240430	3165	43.44	20231102	0.00	N	365550	1000	2130 억		94538367	N	N	266	N	00	N
138	20240502	161009	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4560	-40	5	-0.87	781906820	171748	62.15	4600	4600	4510	5980	3220	4600	4552.64	44.41	0	-14992	4740	4670	4610	4540	4480	4640	4510	2131	1380	1000	3400	5	1	213089000	9717	0.00	0.00	11	0.08	0.00	0.00	4680	20240430	-2.56	3165	20231102	44.08	4680	-2.56	20240430	3530	29.18	20240118	4680	-2.56	20240430	3165	44.08	20231102	0.00	N	365550	1000	2130 억		94623580	N	N	266	N	00	N
139	20240502	151017	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4555	-45	5	-0.98	747740375	164247	59.44	4600	4600	4510	5980	3220	4600	4552.54	44.41	0	-18013	4740	4670	4610	4540	4480	4640	4510	2131	1380	1000	3400	5	1	213089000	9706	0.00	0.00	11	0.08	0.00	0.00	4680	20240430	-2.67	3165	20231102	43.92	4680	-2.67	20240430	3530	29.04	20240118	4680	-2.67	20240430	3165	43.92	20231102	0.00	N	365550	1000	2130 억		94623580	N	N	0	N	00	N
140	20240502	141011	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4545	-55	5	-1.20	644583475	141591	51.24	4600	4600	4510	5980	3220	4600	4552.43	44.41	0	-17292	4740	4670	4610	4540	4480	4640	4510	2131	1380	1000	3400	5	1	213089000	9685	0.00	0.00	11	0.07	0.00	0.00	4680	20240430	-2.88	3165	20231102	43.60	4680	-2.88	20240430	3530	28.75	20240118	4680	-2.88	20240430	3165	43.60	20231102	0.00	N	365550	1000	2130 억		94623580	N	N	0	N	00	N
141	20240502	131007	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4560	-40	5	-0.87	528931000	116189	42.05	4600	4600	4510	5980	3220	4600	4552.33	44.41	0	-17241	4740	4670	4610	4540	4480	4640	4510	2131	1380	1000	3400	5	1	213089000	9717	0.00	0.00	11	0.05	0.00	0.00	4680	20240430	-2.56	3165	20231102	44.08	4680	-2.56	20240430	3530	29.18	20240118	4680	-2.56	20240430	3165	44.08	20231102	0.00	N	365550	1000	2130 억		94623580	N	N	0	N	00	N
142	20240502	121006	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4555	-45	5	-0.98	380533780	83620	30.26	4600	4600	4510	5980	3220	4600	4550.75	44.41	0	-16021	4740	4670	4610	4540	4480	4640	4510	2131	1380	1000	3400	5	1	213089000	9706	0.00	0.00	11	0.04	0.00	0.00	4680	20240430	-2.67	3165	20231102	43.92	4680	-2.67	20240430	3530	29.04	20240118	4680	-2.67	20240430	3165	43.92	20231102	0.00	N	365550	1000	2130 억		94623580	N	N	0	N	00	N
143	20240502	111004	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4550	-50	5	-1.09	307760855	67645	24.48	4600	4600	4510	5980	3220	4600	4549.65	44.41	0	-15229	4740	4670	4610	4540	4480	4640	4510	2131	1380	1000	3400	5	1	213089000	9696	0.00	0.00	11	0.03	0.00	0.00	4680	20240430	-2.78	3165	20231102	43.76	4680	-2.78	20240430	3530	28.90	20240118	4680	-2.78	20240430	3165	43.76	20231102	0.00	N	365550	1000	2130 억		94623580	N	N	0	N	00	N
144	20240502	101003	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4530	-70	5	-1.52	219147640	48142	17.42	4600	4600	4510	5980	3220	4600	4552.11	44.41	0	-12470	4740	4670	4610	4540	4480	4640	4510	2131	1380	1000	3400	5	1	213089000	9653	0.00	0.00	11	0.02	0.00	0.00	4680	20240430	-3.21	3165	20231102	43.13	4680	-3.21	20240430	3530	28.33	20240118	4680	-3.21	20240430	3165	43.13	20231102	0.00	N	365550	1000	2130 억		94623580	N	N	0	N	00	N
145	20240502	091001	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4570	-30	5	-0.65	23415025	5103	1.85	4600	4600	4570	5980	3220	4600	4588.48	44.41	0	-303	4740	4670	4610	4540	4480	4640	4510	2131	1380	1000	3400	5	1	213089000	9738	0.00	0.00	11	0.00	0.00	0.00	4680	20240430	-2.35	3165	20231102	44.39	4680	-2.35	20240430	3530	29.46	20240118	4680	-2.35	20240430	3165	44.39	20231102	0.00	N	365550	1000	2130 억		94623580	N	N	0	N	00	N