KissMeData/417310/price/prices-20240601.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	20240628	161320	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5030	-30	5	-0.59	90878050	17983	68.00	5060	5090	5030	6570	3550	5060	5053.83	0.50	0	-90	5166	5112	5056	5002	4946	5085	4975	202	1510	500	3740	10	1	40400000	2032	0.00	0.00	11	0.04	0.00	0.00	5240	20240617	-4.01	4335	20230912	16.03	5240	-4.01	20240617	4500	11.78	20240118	5240	-4.01	20240617	4335	16.03	20230912	0.00	N	417310	500	202 억		200380	N	N	1170	N	00	N
3	20240628	151335	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	10	2	0.20	53894560	10632	40.20	5060	5090	5040	6570	3550	5060	5069.09	0.50	0	-67	5166	5112	5056	5002	4946	5085	4975	202	1510	500	3740	10	1	40400000	2048	0.00	0.00	11	0.03	0.00	0.00	5240	20240617	-3.24	4335	20230912	16.96	5240	-3.24	20240617	4500	12.67	20240118	5240	-3.24	20240617	4335	16.96	20230912	0.00	N	417310	500	202 억		200380	N	N	1170	N	00	N
4	20240628	141333	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	20	2	0.40	38710920	7639	28.89	5060	5090	5040	6570	3550	5060	5067.54	0.50	0	-107	5166	5112	5056	5002	4946	5085	4975	202	1510	500	3740	10	1	40400000	2052	0.00	0.00	11	0.02	0.00	0.00	5240	20240617	-3.05	4335	20230912	17.19	5240	-3.05	20240617	4500	12.89	20240118	5240	-3.05	20240617	4335	17.19	20230912	0.00	N	417310	500	202 억		200380	N	N	1170	N	00	N
5	20240628	131333	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	10	2	0.20	34743330	6857	25.93	5060	5090	5040	6570	3550	5060	5066.84	0.50	0	-107	5166	5112	5056	5002	4946	5085	4975	202	1510	500	3740	10	1	40400000	2048	0.00	0.00	11	0.02	0.00	0.00	5240	20240617	-3.24	4335	20230912	16.96	5240	-3.24	20240617	4500	12.67	20240118	5240	-3.24	20240617	4335	16.96	20230912	0.00	N	417310	500	202 억		200380	N	N	1170	N	00	N
6	20240628	121329	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	20	2	0.40	33154870	6544	24.74	5060	5090	5040	6570	3550	5060	5066.45	0.50	0	-107	5166	5112	5056	5002	4946	5085	4975	202	1510	500	3740	10	1	40400000	2052	0.00	0.00	11	0.02	0.00	0.00	5240	20240617	-3.05	4335	20230912	17.19	5240	-3.05	20240617	4500	12.89	20240118	5240	-3.05	20240617	4335	17.19	20230912	0.00	N	417310	500	202 억		200380	N	N	1170	N	00	N
7	20240628	111307	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	20	2	0.40	23146920	4574	17.30	5060	5080	5040	6570	3550	5060	5060.54	0.50	0	-107	5166	5112	5056	5002	4946	5085	4975	202	1510	500	3740	10	1	40400000	2052	0.00	0.00	11	0.01	0.00	0.00	5240	20240617	-3.05	4335	20230912	17.19	5240	-3.05	20240617	4500	12.89	20240118	5240	-3.05	20240617	4335	17.19	20230912	0.00	N	417310	500	202 억		200380	N	N	1170	N	00	N
8	20240628	101303	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	0	3	0.00	12903300	2550	9.64	5060	5080	5050	6570	3550	5060	5060.12	0.50	0	-76	5166	5112	5056	5002	4946	5085	4975	202	1510	500	3740	10	1	40400000	2044	0.00	0.00	11	0.01	0.00	0.00	5240	20240617	-3.44	4335	20230912	16.72	5240	-3.44	20240617	4500	12.44	20240118	5240	-3.44	20240617	4335	16.72	20230912	0.00	N	417310	500	202 억		200380	N	N	1170	N	00	N
9	20240628	091309	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	10	2	0.20	779300	154	0.58	5060	5070	5050	6570	3550	5060	5060.39	0.50	0	35	5166	5112	5056	5002	4946	5085	4975	202	1510	500	3740	10	1	40400000	2048	0.00	0.00	11	0.00	0.00	0.00	5240	20240617	-3.24	4335	20230912	16.96	5240	-3.24	20240617	4500	12.67	20240118	5240	-3.24	20240617	4335	16.96	20230912	0.00	N	417310	500	202 억		200380	N	N	1170	N	00	N
10	20240627	161256	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	-40	5	-0.78	133152620	26445	130.41	5110	5110	5000	6630	3570	5100	5035.08	0.50	0	100	5126	5112	5086	5072	5046	5120	5080	202	1530	500	3770	10	1	40400000	2044	0.00	0.00	11	0.07	0.00	0.00	5240	20240617	-3.44	4335	20230912	16.72	5240	-3.44	20240617	4500	12.44	20240118	5240	-3.44	20240617	4335	16.72	20230912	0.00	N	417310	500	202 억		200311	N	N	1170	N	00	N
11	20240627	151303	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	-50	5	-0.98	121571140	24153	119.11	5110	5110	5000	6630	3570	5100	5033.38	0.50	0	425	5126	5112	5086	5072	5046	5120	5080	202	1530	500	3770	10	1	40400000	2040	0.00	0.00	11	0.06	0.00	0.00	5240	20240617	-3.63	4335	20230912	16.49	5240	-3.63	20240617	4500	12.22	20240118	5240	-3.63	20240617	4335	16.49	20230912	0.00	N	417310	500	202 억		200311	N	N	0	N	00	N
12	20240627	141302	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	-40	5	-0.78	109246440	21714	107.08	5110	5110	5000	6630	3570	5100	5031.15	0.50	0	1981	5126	5112	5086	5072	5046	5120	5080	202	1530	500	3770	10	1	40400000	2044	0.00	0.00	11	0.05	0.00	0.00	5240	20240617	-3.44	4335	20230912	16.72	5240	-3.44	20240617	4500	12.44	20240118	5240	-3.44	20240617	4335	16.72	20230912	0.00	N	417310	500	202 억		200311	N	N	0	N	00	N
13	20240627	131302	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	-50	5	-0.98	56666630	11247	55.46	5110	5110	5000	6630	3570	5100	5038.38	0.50	0	388	5126	5112	5086	5072	5046	5120	5080	202	1530	500	3770	10	1	40400000	2040	0.00	0.00	11	0.03	0.00	0.00	5240	20240617	-3.63	4335	20230912	16.49	5240	-3.63	20240617	4500	12.22	20240118	5240	-3.63	20240617	4335	16.49	20230912	0.00	N	417310	500	202 억		200311	N	N	0	N	00	N
14	20240627	121303	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	-40	5	-0.78	49826540	9893	48.79	5110	5110	5000	6630	3570	5100	5036.55	0.50	0	388	5126	5112	5086	5072	5046	5120	5080	202	1530	500	3770	10	1	40400000	2044	0.00	0.00	11	0.02	0.00	0.00	5240	20240617	-3.44	4335	20230912	16.72	5240	-3.44	20240617	4500	12.44	20240118	5240	-3.44	20240617	4335	16.72	20230912	0.00	N	417310	500	202 억		200311	N	N	0	N	00	N
15	20240627	111303	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	-40	5	-0.78	48330890	9597	47.33	5110	5110	5000	6630	3570	5100	5036.04	0.50	0	388	5126	5112	5086	5072	5046	5120	5080	202	1530	500	3770	10	1	40400000	2044	0.00	0.00	11	0.02	0.00	0.00	5240	20240617	-3.44	4335	20230912	16.72	5240	-3.44	20240617	4500	12.44	20240118	5240	-3.44	20240617	4335	16.72	20230912	0.00	N	417310	500	202 억		200311	N	N	0	N	00	N
16	20240627	101303	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	-40	5	-0.78	45420050	9021	44.49	5110	5110	5000	6630	3570	5100	5034.92	0.50	0	388	5126	5112	5086	5072	5046	5120	5080	202	1530	500	3770	10	1	40400000	2044	0.00	0.00	11	0.02	0.00	0.00	5240	20240617	-3.44	4335	20230912	16.72	5240	-3.44	20240617	4500	12.44	20240118	5240	-3.44	20240617	4335	16.72	20230912	0.00	N	417310	500	202 억		200311	N	N	0	N	00	N
17	20240627	091303	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	-20	5	-0.39	16949710	3375	16.64	5110	5110	5000	6630	3570	5100	5022.14	0.50	0	232	5126	5112	5086	5072	5046	5120	5080	202	1530	500	3770	10	1	40400000	2052	0.00	0.00	11	0.01	0.00	0.00	5240	20240617	-3.05	4335	20230912	17.19	5240	-3.05	20240617	4500	12.89	20240118	5240	-3.05	20240617	4335	17.19	20230912	0.00	N	417310	500	202 억		200311	N	N	0	N	00	N
18	20240626	161258	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	0	3	0.00	103131420	20278	205.64	5060	5100	5060	6630	3570	5100	5085.88	0.50	0	-1686	5126	5112	5086	5072	5046	5120	5080	202	1530	500	3770	10	1	40400000	2060	0.00	0.00	11	0.05	0.00	0.00	5240	20240617	-2.67	4335	20230912	17.65	5240	-2.67	20240617	4500	13.33	20240118	5240	-2.67	20240617	4335	17.65	20230912	0.00	N	417310	500	202 억		202904	N	N	42	N	00	N
19	20240626	151303	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	-10	5	-0.20	77621270	15268	154.83	5060	5090	5060	6630	3570	5100	5083.92	0.50	0	-1089	5126	5112	5086	5072	5046	5120	5080	202	1530	500	3770	10	1	40400000	2056	0.00	0.00	11	0.04	0.00	0.00	5240	20240617	-2.86	4335	20230912	17.42	5240	-2.86	20240617	4500	13.11	20240118	5240	-2.86	20240617	4335	17.42	20230912	0.00	N	417310	500	202 억		202904	N	N	42	N	00	N
20	20240626	141259	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	-10	5	-0.20	70025970	13773	139.67	5060	5090	5060	6630	3570	5100	5084.29	0.50	0	-1214	5126	5112	5086	5072	5046	5120	5080	202	1530	500	3770	10	1	40400000	2056	0.00	0.00	11	0.03	0.00	0.00	5240	20240617	-2.86	4335	20230912	17.42	5240	-2.86	20240617	4500	13.11	20240118	5240	-2.86	20240617	4335	17.42	20230912	0.00	N	417310	500	202 억		202904	N	N	42	N	00	N
21	20240626	131259	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	-10	5	-0.20	61019940	12001	121.70	5060	5090	5060	6630	3570	5100	5084.57	0.50	0	467	5126	5112	5086	5072	5046	5120	5080	202	1530	500	3770	10	1	40400000	2056	0.00	0.00	11	0.03	0.00	0.00	5240	20240617	-2.86	4335	20230912	17.42	5240	-2.86	20240617	4500	13.11	20240118	5240	-2.86	20240617	4335	17.42	20230912	0.00	N	417310	500	202 억		202904	N	N	42	N	00	N
22	20240626	121257	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	-10	5	-0.20	38464270	7567	76.74	5060	5090	5060	6630	3570	5100	5083.16	0.50	0	537	5126	5112	5086	5072	5046	5120	5080	202	1530	500	3770	10	1	40400000	2056	0.00	0.00	11	0.02	0.00	0.00	5240	20240617	-2.86	4335	20230912	17.42	5240	-2.86	20240617	4500	13.11	20240118	5240	-2.86	20240617	4335	17.42	20230912	0.00	N	417310	500	202 억		202904	N	N	42	N	00	N
23	20240626	111300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	-10	5	-0.20	27851920	5482	55.59	5060	5090	5060	6630	3570	5100	5080.61	0.50	0	537	5126	5112	5086	5072	5046	5120	5080	202	1530	500	3770	10	1	40400000	2056	0.00	0.00	11	0.01	0.00	0.00	5240	20240617	-2.86	4335	20230912	17.42	5240	-2.86	20240617	4500	13.11	20240118	5240	-2.86	20240617	4335	17.42	20230912	0.00	N	417310	500	202 억		202904	N	N	42	N	00	N
24	20240626	101257	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	-10	5	-0.20	20190110	3974	40.30	5060	5090	5060	6630	3570	5100	5080.55	0.50	0	500	5126	5112	5086	5072	5046	5120	5080	202	1530	500	3770	10	1	40400000	2056	0.00	0.00	11	0.01	0.00	0.00	5240	20240617	-2.86	4335	20230912	17.42	5240	-2.86	20240617	4500	13.11	20240118	5240	-2.86	20240617	4335	17.42	20230912	0.00	N	417310	500	202 억		202904	N	N	42	N	00	N
25	20240626	091301	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	-20	5	-0.39	2409020	474	4.81	5060	5090	5060	6630	3570	5100	5082.32	0.50	0	125	5126	5112	5086	5072	5046	5120	5080	202	1530	500	3770	10	1	40400000	2052	0.00	0.00	11	0.00	0.00	0.00	5240	20240617	-3.05	4335	20230912	17.19	5240	-3.05	20240617	4500	12.89	20240118	5240	-3.05	20240617	4335	17.19	20230912	0.00	N	417310	500	202 억		202904	N	N	42	N	00	N
26	20240625	161256	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	20	2	0.39	49921140	9822	64.79	5060	5100	5060	6600	3560	5080	5082.55	0.50	0	-476	5180	5130	5090	5040	5000	5125	5035	202	1520	500	3750	10	1	40400000	2060	0.00	0.00	11	0.02	0.00	0.00	5240	20240617	-2.67	4335	20230912	17.65	5240	-2.67	20240617	4500	13.33	20240118	5240	-2.67	20240617	4335	17.65	20230912	0.00	N	417310	500	202 억		203279	N	N	42	N	00	N
27	20240625	151254	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	43368120	8536	56.31	5060	5100	5060	6600	3560	5080	5080.61	0.50	0	-676	5180	5130	5090	5040	5000	5125	5035	202	1520	500	3750	10	1	40400000	2052	0.00	0.00	11	0.02	0.00	0.00	5240	20240617	-3.05	4335	20230912	17.19	5240	-3.05	20240617	4500	12.89	20240118	5240	-3.05	20240617	4335	17.19	20230912	0.00	N	417310	500	202 억		203279	N	N	0	N	00	N
28	20240625	141257	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	16958100	3336	22.01	5060	5100	5060	6600	3560	5080	5083.36	0.50	0	-1051	5180	5130	5090	5040	5000	5125	5035	202	1520	500	3750	10	1	40400000	2052	0.00	0.00	11	0.01	0.00	0.00	5240	20240617	-3.05	4335	20230912	17.19	5240	-3.05	20240617	4500	12.89	20240118	5240	-3.05	20240617	4335	17.19	20230912	0.00	N	417310	500	202 억		203279	N	N	0	N	00	N
29	20240625	131258	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	14712740	2894	19.09	5060	5100	5060	6600	3560	5080	5083.88	0.50	0	-1051	5180	5130	5090	5040	5000	5125	5035	202	1520	500	3750	10	1	40400000	2052	0.00	0.00	11	0.01	0.00	0.00	5240	20240617	-3.05	4335	20230912	17.19	5240	-3.05	20240617	4500	12.89	20240118	5240	-3.05	20240617	4335	17.19	20230912	0.00	N	417310	500	202 억		203279	N	N	0	N	00	N
30	20240625	121300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	10	2	0.20	13441360	2644	17.44	5060	5100	5060	6600	3560	5080	5083.72	0.50	0	-1051	5180	5130	5090	5040	5000	5125	5035	202	1520	500	3750	10	1	40400000	2056	0.00	0.00	11	0.01	0.00	0.00	5240	20240617	-2.86	4335	20230912	17.42	5240	-2.86	20240617	4500	13.11	20240118	5240	-2.86	20240617	4335	17.42	20230912	0.00	N	417310	500	202 억		203279	N	N	0	N	00	N
31	20240625	111259	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	8337680	1641	10.82	5060	5100	5060	6600	3560	5080	5080.85	0.50	0	-1051	5180	5130	5090	5040	5000	5125	5035	202	1520	500	3750	10	1	40400000	2052	0.00	0.00	11	0.00	0.00	0.00	5240	20240617	-3.05	4335	20230912	17.19	5240	-3.05	20240617	4500	12.89	20240118	5240	-3.05	20240617	4335	17.19	20230912	0.00	N	417310	500	202 억		203279	N	N	0	N	00	N
32	20240625	101257	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	7855090	1546	10.20	5060	5100	5060	6600	3560	5080	5080.91	0.50	0	-1030	5180	5130	5090	5040	5000	5125	5035	202	1520	500	3750	10	1	40400000	2052	0.00	0.00	11	0.00	0.00	0.00	5240	20240617	-3.05	4335	20230912	17.19	5240	-3.05	20240617	4500	12.89	20240118	5240	-3.05	20240617	4335	17.19	20230912	0.00	N	417310	500	202 억		203279	N	N	0	N	00	N
33	20240625	091256	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	-10	5	-0.20	814770	161	1.06	5060	5070	5060	6600	3560	5080	5060.68	0.50	0	-11	5180	5130	5090	5040	5000	5125	5035	202	1520	500	3750	10	1	40400000	2048	0.00	0.00	11	0.00	0.00	0.00	5240	20240617	-3.24	4335	20230912	16.96	5240	-3.24	20240617	4500	12.67	20240118	5240	-3.24	20240617	4335	16.96	20230912	0.00	N	417310	500	202 억		203279	N	N	0	N	00	N
34	20240624	161256	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	-20	5	-0.39	76273290	15071	94.71	5080	5140	5050	6630	3570	5100	5060.93	0.52	0	-4339	5166	5132	5106	5072	5046	5120	5060	202	1530	500	3770	10	1	40400000	2052	0.00	0.00	11	0.04	0.00	0.00	5240	20240617	-3.05	4335	20230912	17.19	5240	-3.05	20240617	4500	12.89	20240118	5240	-3.05	20240617	4335	17.19	20230912	0.00	N	417310	500	202 억		208119	N	N	1787	N	00	N
35	20240624	151252	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	-30	5	-0.59	73450840	14513	91.21	5080	5140	5050	6630	3570	5100	5061.04	0.52	0	-4136	5166	5132	5106	5072	5046	5120	5060	202	1530	500	3770	10	1	40400000	2048	0.00	0.00	11	0.04	0.00	0.00	5240	20240617	-3.24	4335	20230912	16.96	5240	-3.24	20240617	4500	12.67	20240118	5240	-3.24	20240617	4335	16.96	20230912	0.00	N	417310	500	202 억		208119	N	N	1787	N	00	N
36	20240624	141254	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	-50	5	-0.98	50406890	9957	62.58	5080	5140	5050	6630	3570	5100	5062.46	0.52	0	-2137	5166	5132	5106	5072	5046	5120	5060	202	1530	500	3770	10	1	40400000	2040	0.00	0.00	11	0.02	0.00	0.00	5240	20240617	-3.63	4335	20230912	16.49	5240	-3.63	20240617	4500	12.22	20240118	5240	-3.63	20240617	4335	16.49	20230912	0.00	N	417310	500	202 억		208119	N	N	1787	N	00	N
37	20240624	131251	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	-40	5	-0.78	43939120	8679	54.54	5080	5140	5050	6630	3570	5100	5062.69	0.52	0	-2262	5166	5132	5106	5072	5046	5120	5060	202	1530	500	3770	10	1	40400000	2044	0.00	0.00	11	0.02	0.00	0.00	5240	20240617	-3.44	4335	20230912	16.72	5240	-3.44	20240617	4500	12.44	20240118	5240	-3.44	20240617	4335	16.72	20230912	0.00	N	417310	500	202 억		208119	N	N	1787	N	00	N
38	20240624	121253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	-40	5	-0.78	41592910	8216	51.63	5080	5140	5050	6630	3570	5100	5062.43	0.52	0	-2245	5166	5132	5106	5072	5046	5120	5060	202	1530	500	3770	10	1	40400000	2044	0.00	0.00	11	0.02	0.00	0.00	5240	20240617	-3.44	4335	20230912	16.72	5240	-3.44	20240617	4500	12.44	20240118	5240	-3.44	20240617	4335	16.72	20230912	0.00	N	417310	500	202 억		208119	N	N	1787	N	00	N
39	20240624	111255	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	-40	5	-0.78	40361960	7973	50.11	5080	5140	5050	6630	3570	5100	5062.33	0.52	0	-2128	5166	5132	5106	5072	5046	5120	5060	202	1530	500	3770	10	1	40400000	2044	0.00	0.00	11	0.02	0.00	0.00	5240	20240617	-3.44	4335	20230912	16.72	5240	-3.44	20240617	4500	12.44	20240118	5240	-3.44	20240617	4335	16.72	20230912	0.00	N	417310	500	202 억		208119	N	N	1787	N	00	N
40	20240624	101253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	-30	5	-0.59	13631330	2686	16.88	5080	5140	5050	6630	3570	5100	5074.96	0.52	0	-213	5166	5132	5106	5072	5046	5120	5060	202	1530	500	3770	10	1	40400000	2048	0.00	0.00	11	0.01	0.00	0.00	5240	20240617	-3.24	4335	20230912	16.96	5240	-3.24	20240617	4500	12.67	20240118	5240	-3.24	20240617	4335	16.96	20230912	0.00	N	417310	500	202 억		208119	N	N	1787	N	00	N
41	20240624	091254	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	-10	5	-0.20	2537860	501	3.15	5080	5120	5050	6630	3570	5100	5065.59	0.52	0	-17	5166	5132	5106	5072	5046	5120	5060	202	1530	500	3770	10	1	40400000	2056	0.00	0.00	11	0.00	0.00	0.00	5240	20240617	-2.86	4335	20230912	17.42	5240	-2.86	20240617	4500	13.11	20240118	5240	-2.86	20240617	4335	17.42	20230912	0.00	N	417310	500	202 억		208119	N	N	1787	N	00	N
42	20240621	161209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	-50	5	-0.97	81012540	15894	3.57	5130	5140	5080	6690	3610	5150	5097.05	0.51	0	1497	5183	5166	5133	5116	5083	5175	5125	202	1540	500	3810	10	1	40400000	2060	0.00	0.00	11	0.04	0.00	0.00	5240	20240617	-2.67	4335	20230912	17.65	5240	-2.67	20240617	4500	13.33	20240118	5240	-2.67	20240617	4335	17.65	20230912	0.00	N	417310	500	202 억		206857	N	N	1787	N	00	N
43	20240621	151210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	-50	5	-0.97	76754360	15059	3.38	5130	5140	5080	6690	3610	5150	5096.91	0.51	0	1512	5183	5166	5133	5116	5083	5175	5125	202	1540	500	3810	10	1	40400000	2060	0.00	0.00	11	0.04	0.00	0.00	5240	20240617	-2.67	4335	20230912	17.65	5240	-2.67	20240617	4500	13.33	20240118	5240	-2.67	20240617	4335	17.65	20230912	0.00	N	417310	500	202 억		206857	N	N	3005	N	00	N
44	20240621	141208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	-60	5	-1.17	69503960	13636	3.06	5130	5140	5080	6690	3610	5150	5097.09	0.51	0	1512	5183	5166	5133	5116	5083	5175	5125	202	1540	500	3810	10	1	40400000	2056	0.00	0.00	11	0.03	0.00	0.00	5240	20240617	-2.86	4335	20230912	17.42	5240	-2.86	20240617	4500	13.11	20240118	5240	-2.86	20240617	4335	17.42	20230912	0.00	N	417310	500	202 억		206857	N	N	3005	N	00	N
45	20240621	131210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	-60	5	-1.17	65602680	12870	2.89	5130	5140	5080	6690	3610	5150	5097.33	0.51	0	1541	5183	5166	5133	5116	5083	5175	5125	202	1540	500	3810	10	1	40400000	2056	0.00	0.00	11	0.03	0.00	0.00	5240	20240617	-2.86	4335	20230912	17.42	5240	-2.86	20240617	4500	13.11	20240118	5240	-2.86	20240617	4335	17.42	20230912	0.00	N	417310	500	202 억		206857	N	N	3005	N	00	N
46	20240621	121213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	-50	5	-0.97	62077960	12178	2.73	5130	5140	5080	6690	3610	5150	5097.55	0.51	0	1524	5183	5166	5133	5116	5083	5175	5125	202	1540	500	3810	10	1	40400000	2060	0.00	0.00	11	0.03	0.00	0.00	5240	20240617	-2.67	4335	20230912	17.65	5240	-2.67	20240617	4500	13.33	20240118	5240	-2.67	20240617	4335	17.65	20230912	0.00	N	417310	500	202 억		206857	N	N	3005	N	00	N
47	20240621	111210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	-50	5	-0.97	44347260	8697	1.95	5130	5140	5080	6690	3610	5150	5099.14	0.51	0	2499	5183	5166	5133	5116	5083	5175	5125	202	1540	500	3810	10	1	40400000	2060	0.00	0.00	11	0.02	0.00	0.00	5240	20240617	-2.67	4335	20230912	17.65	5240	-2.67	20240617	4500	13.33	20240118	5240	-2.67	20240617	4335	17.65	20230912	0.00	N	417310	500	202 억		206857	N	N	3005	N	00	N
48	20240621	101207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	-30	5	-0.58	20114230	3946	0.89	5130	5140	5080	6690	3610	5150	5097.37	0.51	0	1678	5183	5166	5133	5116	5083	5175	5125	202	1540	500	3810	10	1	40400000	2068	0.00	0.00	11	0.01	0.00	0.00	5240	20240617	-2.29	4335	20230912	18.11	5240	-2.29	20240617	4500	13.78	20240118	5240	-2.29	20240617	4335	18.11	20230912	0.00	N	417310	500	202 억		206857	N	N	3005	N	00	N
49	20240621	091214	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	-60	5	-1.17	13709540	2694	0.60	5130	5130	5080	6690	3610	5150	5088.92	0.51	0	1474	5183	5166	5133	5116	5083	5175	5125	202	1540	500	3810	10	1	40400000	2056	0.00	0.00	11	0.01	0.00	0.00	5240	20240617	-2.86	4335	20230912	17.42	5240	-2.86	20240617	4500	13.11	20240118	5240	-2.86	20240617	4335	17.42	20230912	0.00	N	417310	500	202 억		206857	N	N	3005	N	00	N
50	20240620	161205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	10	2	0.19	2292398320	445345	93.41	5140	5150	5100	6680	3600	5140	5147.47	0.52	0	115999	5213	5176	5113	5076	5013	5195	5095	202	1540	500	3800	10	1	40400000	2081	0.00	0.00	11	1.10	0.00	0.00	5240	20240617	-1.72	4335	20230912	18.80	5240	-1.72	20240617	4500	14.44	20240118	5240	-1.72	20240617	4335	18.80	20230912	0.00	N	417310	500	202 억		211396	N	N	3005	N	00	N
51	20240620	151201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	0	3	0.00	2239219050	435018	91.24	5140	5150	5100	6680	3600	5140	5147.42	0.52	0	113355	5213	5176	5113	5076	5013	5195	5095	202	1540	500	3800	10	1	40400000	2077	0.00	0.00	11	1.08	0.00	0.00	5240	20240617	-1.91	4335	20230912	18.57	5240	-1.91	20240617	4500	14.22	20240118	5240	-1.91	20240617	4335	18.57	20230912	0.00	N	417310	500	202 억		211396	N	N	819	N	00	N
52	20240620	141207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	10	2	0.19	1854563780	360321	75.57	5140	5150	5100	6680	3600	5140	5146.98	0.52	0	93512	5213	5176	5113	5076	5013	5195	5095	202	1540	500	3800	10	1	40400000	2081	0.00	0.00	11	0.89	0.00	0.00	5240	20240617	-1.72	4335	20230912	18.80	5240	-1.72	20240617	4500	14.44	20240118	5240	-1.72	20240617	4335	18.80	20230912	0.00	N	417310	500	202 억		211396	N	N	819	N	00	N
53	20240620	131205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	0	3	0.00	1472436200	286074	60.00	5140	5150	5110	6680	3600	5140	5147.05	0.52	0	73339	5213	5176	5113	5076	5013	5195	5095	202	1540	500	3800	10	1	40400000	2077	0.00	0.00	11	0.71	0.00	0.00	5240	20240617	-1.91	4335	20230912	18.57	5240	-1.91	20240617	4500	14.22	20240118	5240	-1.91	20240617	4335	18.57	20230912	0.00	N	417310	500	202 억		211396	N	N	819	N	00	N
54	20240620	121205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	10	2	0.19	1074174040	208696	43.77	5140	5150	5110	6680	3600	5140	5147.08	0.52	0	51949	5213	5176	5113	5076	5013	5195	5095	202	1540	500	3800	10	1	40400000	2081	0.00	0.00	11	0.52	0.00	0.00	5240	20240617	-1.72	4335	20230912	18.80	5240	-1.72	20240617	4500	14.44	20240118	5240	-1.72	20240617	4335	18.80	20230912	0.00	N	417310	500	202 억		211396	N	N	819	N	00	N
55	20240620	111205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	0	3	0.00	697001470	135452	28.41	5140	5150	5110	6680	3600	5140	5145.75	0.52	0	32520	5213	5176	5113	5076	5013	5195	5095	202	1540	500	3800	10	1	40400000	2077	0.00	0.00	11	0.34	0.00	0.00	5240	20240617	-1.91	4335	20230912	18.57	5240	-1.91	20240617	4500	14.22	20240118	5240	-1.91	20240617	4335	18.57	20230912	0.00	N	417310	500	202 억		211396	N	N	819	N	00	N
56	20240620	101207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	10	2	0.19	314872910	61211	12.84	5140	5150	5110	6680	3600	5140	5144.06	0.52	0	14697	5213	5176	5113	5076	5013	5195	5095	202	1540	500	3800	10	1	40400000	2081	0.00	0.00	11	0.15	0.00	0.00	5240	20240617	-1.72	4335	20230912	18.80	5240	-1.72	20240617	4500	14.44	20240118	5240	-1.72	20240617	4335	18.80	20230912	0.00	N	417310	500	202 억		211396	N	N	819	N	00	N
57	20240620	091212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	0	3	0.00	19874150	3884	0.81	5140	5150	5110	6680	3600	5140	5116.93	0.52	0	970	5213	5176	5113	5076	5013	5195	5095	202	1540	500	3800	10	1	40400000	2077	0.00	0.00	11	0.01	0.00	0.00	5240	20240617	-1.91	4335	20230912	18.57	5240	-1.91	20240617	4500	14.22	20240118	5240	-1.91	20240617	4335	18.57	20230912	0.00	N	417310	500	202 억		211396	N	N	819	N	00	N
58	20240619	161200	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	50	2	0.98	2450393760	476772	91.40	5100	5150	5050	6610	3570	5090	5139.55	0.60	0	-264	5223	5156	5113	5046	5003	5135	5025	202	1520	500	3760	10	1	40400000	2077	0.00	0.00	11	1.18	0.00	0.00	5240	20240617	-1.91	4335	20230912	18.57	5240	-1.91	20240617	4500	14.22	20240118	5240	-1.91	20240617	4335	18.57	20230912	0.00	N	417310	500	202 억		241695	N	N	780	N	00	N
59	20240619	151201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	60	2	1.18	2382457290	463570	88.87	5100	5150	5050	6610	3570	5090	5139.37	0.60	0	-1154	5223	5156	5113	5046	5003	5135	5025	202	1520	500	3760	10	1	40400000	2081	0.00	0.00	11	1.15	0.00	0.00	5240	20240617	-1.72	4335	20230912	18.80	5240	-1.72	20240617	4500	14.44	20240118	5240	-1.72	20240617	4335	18.80	20230912	0.00	N	417310	500	202 억		241695	N	N	7153	N	00	N
60	20240619	141209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	60	2	1.18	1981444250	385654	73.94	5100	5150	5050	6610	3570	5090	5137.88	0.60	0	-2827	5223	5156	5113	5046	5003	5135	5025	202	1520	500	3760	10	1	40400000	2081	0.00	0.00	11	0.95	0.00	0.00	5240	20240617	-1.72	4335	20230912	18.80	5240	-1.72	20240617	4500	14.44	20240118	5240	-1.72	20240617	4335	18.80	20230912	0.00	N	417310	500	202 억		241695	N	N	7153	N	00	N
61	20240619	131157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	60	2	1.18	1528203580	297527	57.04	5100	5150	5050	6610	3570	5090	5136.35	0.60	0	6241	5223	5156	5113	5046	5003	5135	5025	202	1520	500	3760	10	1	40400000	2081	0.00	0.00	11	0.74	0.00	0.00	5240	20240617	-1.72	4335	20230912	18.80	5240	-1.72	20240617	4500	14.44	20240118	5240	-1.72	20240617	4335	18.80	20230912	0.00	N	417310	500	202 억		241695	N	N	7153	N	00	N
62	20240619	121157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	60	2	1.18	1120173550	218289	41.85	5100	5150	5050	6610	3570	5090	5131.61	0.60	0	4775	5223	5156	5113	5046	5003	5135	5025	202	1520	500	3760	10	1	40400000	2081	0.00	0.00	11	0.54	0.00	0.00	5240	20240617	-1.72	4335	20230912	18.80	5240	-1.72	20240617	4500	14.44	20240118	5240	-1.72	20240617	4335	18.80	20230912	0.00	N	417310	500	202 억		241695	N	N	7153	N	00	N
63	20240619	111202	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	50	2	0.98	686883840	134124	25.71	5100	5150	5050	6610	3570	5090	5121.26	0.60	0	2593	5223	5156	5113	5046	5003	5135	5025	202	1520	500	3760	10	1	40400000	2077	0.00	0.00	11	0.33	0.00	0.00	5240	20240617	-1.91	4335	20230912	18.57	5240	-1.91	20240617	4500	14.22	20240118	5240	-1.91	20240617	4335	18.57	20230912	0.00	N	417310	500	202 억		241695	N	N	7153	N	00	N
64	20240619	101204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	50	2	0.98	230411870	45085	8.64	5100	5150	5050	6610	3570	5090	5110.61	0.60	0	-444	5223	5156	5113	5046	5003	5135	5025	202	1520	500	3760	10	1	40400000	2077	0.00	0.00	11	0.11	0.00	0.00	5240	20240617	-1.91	4335	20230912	18.57	5240	-1.91	20240617	4500	14.22	20240118	5240	-1.91	20240617	4335	18.57	20230912	0.00	N	417310	500	202 억		241695	N	N	7153	N	00	N
65	20240619	091208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	40	2	0.79	5594600	1097	0.21	5100	5130	5090	6610	3570	5090	5099.91	0.60	0	91	5223	5156	5113	5046	5003	5135	5025	202	1520	500	3760	10	1	40400000	2073	0.00	0.00	11	0.00	0.00	0.00	5240	20240617	-2.10	4335	20230912	18.34	5240	-2.10	20240617	4500	14.00	20240118	5240	-2.10	20240617	4335	18.34	20230912	0.00	N	417310	500	202 억		241695	N	N	7153	N	00	N
66	20240618	161153	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	-50	5	-0.97	2681646300	521585	101.89	5150	5180	5070	6680	3600	5140	5141.34	0.57	0	403	5293	5216	5163	5086	5033	5190	5060	202	1540	500	3800	10	1	40400000	2056	0.00	0.00	11	1.29	0.00	0.00	5240	20240617	-2.86	4335	20230912	17.42	5240	-2.86	20240617	4500	13.11	20240118	5240	-2.86	20240617	4335	17.42	20230912	0.00	N	417310	500	202 억		229929	N	N	7153	N	00	N
67	20240618	151154	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	0	3	0.00	2618307050	509231	99.48	5150	5180	5070	6680	3600	5140	5141.69	0.57	0	-290	5293	5216	5163	5086	5033	5190	5060	202	1540	500	3800	10	1	40400000	2077	0.00	0.00	11	1.26	0.00	0.00	5240	20240617	-1.91	4335	20230912	18.57	5240	-1.91	20240617	4500	14.22	20240118	5240	-1.91	20240617	4335	18.57	20230912	0.00	N	417310	500	202 억		229929	N	N	761	N	00	N
68	20240618	141158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	0	3	0.00	2140716110	416394	81.34	5150	5180	5070	6680	3600	5140	5141.08	0.57	0	-327	5293	5216	5163	5086	5033	5190	5060	202	1540	500	3800	10	1	40400000	2077	0.00	0.00	11	1.03	0.00	0.00	5240	20240617	-1.91	4335	20230912	18.57	5240	-1.91	20240617	4500	14.22	20240118	5240	-1.91	20240617	4335	18.57	20230912	0.00	N	417310	500	202 억		229929	N	N	761	N	00	N
69	20240618	131158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	0	3	0.00	1677251330	326302	63.74	5150	5180	5070	6680	3600	5140	5140.18	0.57	0	-970	5293	5216	5163	5086	5033	5190	5060	202	1540	500	3800	10	1	40400000	2077	0.00	0.00	11	0.81	0.00	0.00	5240	20240617	-1.91	4335	20230912	18.57	5240	-1.91	20240617	4500	14.22	20240118	5240	-1.91	20240617	4335	18.57	20230912	0.00	N	417310	500	202 억		229929	N	N	761	N	00	N
70	20240618	121154	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	0	3	0.00	1249319450	243033	47.48	5150	5180	5070	6680	3600	5140	5140.53	0.57	0	-1264	5293	5216	5163	5086	5033	5190	5060	202	1540	500	3800	10	1	40400000	2077	0.00	0.00	11	0.60	0.00	0.00	5240	20240617	-1.91	4335	20230912	18.57	5240	-1.91	20240617	4500	14.22	20240118	5240	-1.91	20240617	4335	18.57	20230912	0.00	N	417310	500	202 억		229929	N	N	761	N	00	N
71	20240618	111155	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	0	3	0.00	847011580	164804	32.20	5150	5180	5070	6680	3600	5140	5139.51	0.57	0	-2861	5293	5216	5163	5086	5033	5190	5060	202	1540	500	3800	10	1	40400000	2077	0.00	0.00	11	0.41	0.00	0.00	5240	20240617	-1.91	4335	20230912	18.57	5240	-1.91	20240617	4500	14.22	20240118	5240	-1.91	20240617	4335	18.57	20230912	0.00	N	417310	500	202 억		229929	N	N	761	N	00	N
72	20240618	101154	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	0	3	0.00	376013510	73173	14.29	5150	5180	5070	6680	3600	5140	5138.69	0.57	0	534	5293	5216	5163	5086	5033	5190	5060	202	1540	500	3800	10	1	40400000	2077	0.00	0.00	11	0.18	0.00	0.00	5240	20240617	-1.91	4335	20230912	18.57	5240	-1.91	20240617	4500	14.22	20240118	5240	-1.91	20240617	4335	18.57	20230912	0.00	N	417310	500	202 억		229929	N	N	761	N	00	N
73	20240618	091203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	-40	5	-0.78	11555650	2263	0.44	5150	5150	5070	6680	3600	5140	5106.34	0.57	0	120	5293	5216	5163	5086	5033	5190	5060	202	1540	500	3800	10	1	40400000	2060	0.00	0.00	11	0.01	0.00	0.00	5240	20240617	-2.67	4335	20230912	17.65	5240	-2.67	20240617	4500	13.33	20240118	5240	-2.67	20240617	4335	17.65	20230912	0.00	N	417310	500	202 억		229929	N	N	761	N	00	N
74	20240617	161145	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5140	-10	5	-0.19	2633843910	511584	93.19	5170	5240	5110	6690	3610	5150	5148.41	0.58	0	44959	5343	5246	5123	5026	4903	5295	5075	202	1540	500	3810	10	1	40400000	2077	0.00	0.00	11	1.27	0.00	0.00	5240	20240617	-1.91	4335	20230912	18.57	5240	-1.91	20240617	4500	14.22	20240118	5240	-1.91	20240617	4335	18.57	20230912	0.00	N	417310	500	202 억		233468	N	N	557	N	00	N
75	20240617	151153	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5150	0	3	0.00	2566885300	498573	90.82	5170	5240	5110	6690	3610	5150	5148.46	0.58	0	42662	5343	5246	5123	5026	4903	5295	5075	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	1.23	0.00	0.00	5240	20240617	-1.72	4335	20230912	18.80	5240	-1.72	20240617	4500	14.44	20240118	5240	-1.72	20240617	4335	18.80	20230912	0.00	N	417310	500	202 억		233468	N	N	1770	N	00	N
76	20240617	141142	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5140	-10	5	-0.19	2113684730	410513	74.78	5170	5240	5110	6690	3610	5150	5148.89	0.58	0	27316	5343	5246	5123	5026	4903	5295	5075	202	1540	500	3810	10	1	40400000	2077	0.00	0.00	11	1.02	0.00	0.00	5240	20240617	-1.91	4335	20230912	18.57	5240	-1.91	20240617	4500	14.22	20240118	5240	-1.91	20240617	4335	18.57	20230912	0.00	N	417310	500	202 억		233468	N	N	1770	N	00	N
77	20240617	131142	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5150	0	3	0.00	1646099670	319696	58.23	5170	5240	5110	6690	3610	5150	5148.95	0.58	0	11323	5343	5246	5123	5026	4903	5295	5075	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.79	0.00	0.00	5240	20240617	-1.72	4335	20230912	18.80	5240	-1.72	20240617	4500	14.44	20240118	5240	-1.72	20240617	4335	18.80	20230912	0.00	N	417310	500	202 억		233468	N	N	1770	N	00	N
78	20240617	121142	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5150	0	3	0.00	1246879740	242137	44.11	5170	5240	5110	6690	3610	5150	5149.48	0.58	0	6691	5343	5246	5123	5026	4903	5295	5075	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.60	0.00	0.00	5240	20240617	-1.72	4335	20230912	18.80	5240	-1.72	20240617	4500	14.44	20240118	5240	-1.72	20240617	4335	18.80	20230912	0.00	N	417310	500	202 억		233468	N	N	1770	N	00	N
79	20240617	111133	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5150	0	3	0.00	859462690	166873	30.40	5170	5240	5110	6690	3610	5150	5150.40	0.58	0	6389	5343	5246	5123	5026	4903	5295	5075	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.41	0.00	0.00	5240	20240617	-1.72	4335	20230912	18.80	5240	-1.72	20240617	4500	14.44	20240118	5240	-1.72	20240617	4335	18.80	20230912	0.00	N	417310	500	202 억		233468	N	N	1770	N	00	N
80	20240617	101133	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5150	0	3	0.00	470171020	91224	16.62	5170	5240	5110	6690	3610	5150	5154.03	0.58	0	4854	5343	5246	5123	5026	4903	5295	5075	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.23	0.00	0.00	5240	20240617	-1.72	4335	20230912	18.80	5240	-1.72	20240617	4500	14.44	20240118	5240	-1.72	20240617	4335	18.80	20230912	0.00	N	417310	500	202 억		233468	N	N	1770	N	00	N
81	20240617	091137	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5220	70	2	1.36	13373820	2578	0.47	5170	5240	5160	6690	3610	5150	5187.67	0.58	0	338	5343	5246	5123	5026	4903	5295	5075	202	1540	500	3810	10	1	40400000	2109	0.00	0.00	11	0.01	0.00	0.00	5240	20240617	-0.38	4335	20230912	20.42	5240	-0.38	20240617	4500	16.00	20240118	5240	-0.38	20240617	4335	20.42	20230912	0.00	N	417310	500	202 억		233468	N	N	1770	N	00	N
82	20240614	160956	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5150	150	2	3.00	2835082590	548987	927.84	5020	5220	5000	6500	3500	5000	5164.21	0.50	0	189190	5093	5046	5023	4976	4953	5035	4965	202	1500	500	3700	10	1	40400000	2081	0.00	0.00	11	1.36	0.00	0.00	5220	20240614	-1.34	4335	20230912	18.80	5220	-1.34	20240614	4500	14.44	20240118	5220	-1.34	20240614	4335	18.80	20230912	0.00	N	417310	500	202 억		201593	N	N	1770	N	00	N
83	20240614	151000	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5170	170	2	3.40	2747661230	532015	899.16	5020	5220	5000	6500	3500	5000	5164.63	0.50	0	181504	5093	5046	5023	4976	4953	5035	4965	202	1500	500	3700	10	1	40400000	2089	0.00	0.00	11	1.32	0.00	0.00	5220	20240614	-0.96	4335	20230912	19.26	5220	-0.96	20240614	4500	14.89	20240118	5220	-0.96	20240614	4335	19.26	20230912	0.00	N	417310	500	202 억		201593	N	N	385	N	00	N
84	20240614	140958	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5170	170	2	3.40	2287266110	442786	748.35	5020	5220	5000	6500	3500	5000	5165.62	0.50	0	151771	5093	5046	5023	4976	4953	5035	4965	202	1500	500	3700	10	1	40400000	2089	0.00	0.00	11	1.10	0.00	0.00	5220	20240614	-0.96	4335	20230912	19.26	5220	-0.96	20240614	4500	14.89	20240118	5220	-0.96	20240614	4335	19.26	20230912	0.00	N	417310	500	202 억		201593	N	N	385	N	00	N
85	20240614	131001	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5170	170	2	3.40	1864772300	361179	610.43	5020	5220	5000	6500	3500	5000	5163.01	0.50	0	121416	5093	5046	5023	4976	4953	5035	4965	202	1500	500	3700	10	1	40400000	2089	0.00	0.00	11	0.89	0.00	0.00	5220	20240614	-0.96	4335	20230912	19.26	5220	-0.96	20240614	4500	14.89	20240118	5220	-0.96	20240614	4335	19.26	20230912	0.00	N	417310	500	202 억		201593	N	N	385	N	00	N
86	20240614	121007	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5180	180	2	3.60	1411819560	273670	462.53	5020	5220	5000	6500	3500	5000	5158.84	0.50	0	87537	5093	5046	5023	4976	4953	5035	4965	202	1500	500	3700	10	1	40400000	2093	0.00	0.00	11	0.68	0.00	0.00	5220	20240614	-0.77	4335	20230912	19.49	5220	-0.77	20240614	4500	15.11	20240118	5220	-0.77	20240614	4335	19.49	20230912	0.00	N	417310	500	202 억		201593	N	N	385	N	00	N
87	20240614	111122	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5180	180	2	3.60	931725770	180912	305.76	5020	5220	5000	6500	3500	5000	5150.16	0.50	0	47852	5093	5046	5023	4976	4953	5035	4965	202	1500	500	3700	10	1	40400000	2093	0.00	0.00	11	0.45	0.00	0.00	5220	20240614	-0.77	4335	20230912	19.49	5220	-0.77	20240614	4500	15.11	20240118	5220	-0.77	20240614	4335	19.49	20230912	0.00	N	417310	500	202 억		201593	N	N	385	N	00	N
88	20240614	101122	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5170	170	2	3.40	304421290	59774	101.02	5020	5180	5000	6500	3500	5000	5092.87	0.50	0	10716	5093	5046	5023	4976	4953	5035	4965	202	1500	500	3700	10	1	40400000	2089	0.00	0.00	11	0.15	0.00	0.00	5180	20240614	-0.19	4335	20230912	19.26	5180	-0.19	20240614	4500	14.89	20240118	5180	-0.19	20240614	4335	19.26	20230912	0.00	N	417310	500	202 억		201593	N	N	385	N	00	N
89	20240614	091127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5020	20	2	0.40	2647650	527	0.89	5020	5030	5020	6500	3500	5000	5024.00	0.50	0	383	5093	5046	5023	4976	4953	5035	4965	202	1500	500	3700	10	1	40400000	2028	0.00	0.00	11	0.00	0.00	0.00	5120	20240528	-1.95	4335	20230912	15.80	5120	-1.95	20240528	4500	11.56	20240118	5120	-1.95	20240528	4335	15.80	20230912	0.00	N	417310	500	202 억		201593	N	N	385	N	00	N
90	20240613	161108	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5000	-60	5	-1.19	297516060	59160	294.12	5070	5070	5000	6570	3550	5060	5029.21	0.50	0	2258	5073	5066	5053	5046	5033	5070	5050	202	1510	500	3740	10	1	40400000	2020	0.00	0.00	11	0.15	0.00	0.00	5120	20240528	-2.34	4335	20230912	15.34	5120	-2.34	20240528	4500	11.11	20240118	5120	-2.34	20240528	4335	15.34	20230912	0.00	N	417310	500	202 억		203429	N	N	385	N	00	N
91	20240613	151127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5020	-40	5	-0.79	274703580	54607	271.49	5070	5070	5010	6570	3550	5060	5030.56	0.50	0	1553	5073	5066	5053	5046	5033	5070	5050	202	1510	500	3740	10	1	40400000	2028	0.00	0.00	11	0.14	0.00	0.00	5120	20240528	-1.95	4335	20230912	15.80	5120	-1.95	20240528	4500	11.56	20240118	5120	-1.95	20240528	4335	15.80	20230912	0.00	N	417310	500	202 억		203429	N	N	1	N	00	N
92	20240613	141116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5010	-50	5	-0.99	234290540	46553	231.45	5070	5070	5010	6570	3550	5060	5032.77	0.50	0	-379	5073	5066	5053	5046	5033	5070	5050	202	1510	500	3740	10	1	40400000	2024	0.00	0.00	11	0.12	0.00	0.00	5120	20240528	-2.15	4335	20230912	15.57	5120	-2.15	20240528	4500	11.33	20240118	5120	-2.15	20240528	4335	15.57	20230912	0.00	N	417310	500	202 억		203429	N	N	1	N	00	N
93	20240613	131115	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5020	-40	5	-0.79	195736500	38868	193.24	5070	5070	5020	6570	3550	5060	5035.93	0.50	0	-73	5073	5066	5053	5046	5033	5070	5050	202	1510	500	3740	10	1	40400000	2028	0.00	0.00	11	0.10	0.00	0.00	5120	20240528	-1.95	4335	20230912	15.80	5120	-1.95	20240528	4500	11.56	20240118	5120	-1.95	20240528	4335	15.80	20230912	0.00	N	417310	500	202 억		203429	N	N	1	N	00	N
94	20240613	121117	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5030	-30	5	-0.59	155779780	30917	153.71	5070	5070	5020	6570	3550	5060	5038.64	0.50	0	632	5073	5066	5053	5046	5033	5070	5050	202	1510	500	3740	10	1	40400000	2032	0.00	0.00	11	0.08	0.00	0.00	5120	20240528	-1.76	4335	20230912	16.03	5120	-1.76	20240528	4500	11.78	20240118	5120	-1.76	20240528	4335	16.03	20230912	0.00	N	417310	500	202 억		203429	N	N	1	N	00	N
95	20240613	111112	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	-20	5	-0.40	108950250	21610	107.44	5070	5070	5030	6570	3550	5060	5041.66	0.50	0	807	5073	5066	5053	5046	5033	5070	5050	202	1510	500	3740	10	1	40400000	2036	0.00	0.00	11	0.05	0.00	0.00	5120	20240528	-1.56	4335	20230912	16.26	5120	-1.56	20240528	4500	12.00	20240118	5120	-1.56	20240528	4335	16.26	20230912	0.00	N	417310	500	202 억		203429	N	N	1	N	00	N
96	20240613	101109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	-10	5	-0.20	50890850	10093	50.18	5070	5070	5030	6570	3550	5060	5042.19	0.50	0	448	5073	5066	5053	5046	5033	5070	5050	202	1510	500	3740	10	1	40400000	2040	0.00	0.00	11	0.02	0.00	0.00	5120	20240528	-1.37	4335	20230912	16.49	5120	-1.37	20240528	4500	12.22	20240118	5120	-1.37	20240528	4335	16.49	20230912	0.00	N	417310	500	202 억		203429	N	N	1	N	00	N
97	20240613	091119	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	0	3	0.00	6603340	1304	6.48	5070	5070	5060	6570	3550	5060	5063.91	0.50	0	-58	5073	5066	5053	5046	5033	5070	5050	202	1510	500	3740	10	1	40400000	2044	0.00	0.00	11	0.00	0.00	0.00	5120	20240528	-1.17	4335	20230912	16.72	5120	-1.17	20240528	4500	12.44	20240118	5120	-1.17	20240528	4335	16.72	20230912	0.00	N	417310	500	202 억		203429	N	N	1	N	00	N
98	20240612	161100	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	10	2	0.20	101525350	20114	86.44	5060	5060	5040	6560	3540	5050	5047.50	0.51	0	547	5076	5062	5036	5022	4996	5070	5030	202	1510	500	3730	10	1	40400000	2044	0.00	0.00	11	0.05	0.00	0.00	5120	20240528	-1.17	4335	20230912	16.72	5120	-1.17	20240528	4500	12.44	20240118	5120	-1.17	20240528	4335	16.72	20230912	0.00	N	417310	500	202 억		205220	N	N	1	N	00	N
99	20240612	151113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	-10	5	-0.20	82630160	16373	70.36	5060	5060	5040	6560	3540	5050	5046.73	0.51	0	922	5076	5062	5036	5022	4996	5070	5030	202	1510	500	3730	10	1	40400000	2036	0.00	0.00	11	0.04	0.00	0.00	5120	20240528	-1.56	4335	20230912	16.26	5120	-1.56	20240528	4500	12.00	20240118	5120	-1.56	20240528	4335	16.26	20230912	0.00	N	417310	500	202 억		205220	N	N	0	N	00	N
100	20240612	141105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	0	3	0.00	71780880	14221	61.11	5060	5060	5040	6560	3540	5050	5047.53	0.51	0	950	5076	5062	5036	5022	4996	5070	5030	202	1510	500	3730	10	1	40400000	2040	0.00	0.00	11	0.04	0.00	0.00	5120	20240528	-1.37	4335	20230912	16.49	5120	-1.37	20240528	4500	12.22	20240118	5120	-1.37	20240528	4335	16.49	20230912	0.00	N	417310	500	202 억		205220	N	N	0	N	00	N
101	20240612	131107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	0	3	0.00	40510860	8021	34.47	5060	5060	5040	6560	3540	5050	5050.60	0.51	0	850	5076	5062	5036	5022	4996	5070	5030	202	1510	500	3730	10	1	40400000	2040	0.00	0.00	11	0.02	0.00	0.00	5120	20240528	-1.37	4335	20230912	16.49	5120	-1.37	20240528	4500	12.22	20240118	5120	-1.37	20240528	4335	16.49	20230912	0.00	N	417310	500	202 억		205220	N	N	0	N	00	N
102	20240612	121106	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	0	3	0.00	33732710	6679	28.70	5060	5060	5040	6560	3540	5050	5050.56	0.51	0	625	5076	5062	5036	5022	4996	5070	5030	202	1510	500	3730	10	1	40400000	2040	0.00	0.00	11	0.02	0.00	0.00	5120	20240528	-1.37	4335	20230912	16.49	5120	-1.37	20240528	4500	12.22	20240118	5120	-1.37	20240528	4335	16.49	20230912	0.00	N	417310	500	202 억		205220	N	N	0	N	00	N
103	20240612	111104	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	0	3	0.00	26480840	5243	22.53	5060	5060	5040	6560	3540	5050	5050.70	0.51	0	325	5076	5062	5036	5022	4996	5070	5030	202	1510	500	3730	10	1	40400000	2040	0.00	0.00	11	0.01	0.00	0.00	5120	20240528	-1.37	4335	20230912	16.49	5120	-1.37	20240528	4500	12.22	20240118	5120	-1.37	20240528	4335	16.49	20230912	0.00	N	417310	500	202 억		205220	N	N	0	N	00	N
104	20240612	101107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	0	3	0.00	15585760	3086	13.26	5060	5060	5040	6560	3540	5050	5050.47	0.51	0	325	5076	5062	5036	5022	4996	5070	5030	202	1510	500	3730	10	1	40400000	2040	0.00	0.00	11	0.01	0.00	0.00	5120	20240528	-1.37	4335	20230912	16.49	5120	-1.37	20240528	4500	12.22	20240118	5120	-1.37	20240528	4335	16.49	20230912	0.00	N	417310	500	202 억		205220	N	N	0	N	00	N
105	20240612	091109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	0	3	0.00	156700	31	0.13	5060	5060	5050	6560	3540	5050	5054.84	0.51	0	0	5076	5062	5036	5022	4996	5070	5030	202	1510	500	3730	10	1	40400000	2040	0.00	0.00	11	0.00	0.00	0.00	5120	20240528	-1.37	4335	20230912	16.49	5120	-1.37	20240528	4500	12.22	20240118	5120	-1.37	20240528	4335	16.49	20230912	0.00	N	417310	500	202 억		205220	N	N	0	N	00	N
106	20240610	161055	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	0	3	0.00	80375760	15930	49.87	5010	5060	5010	6560	3540	5050	5045.56	0.52	0	-156	5076	5062	5036	5022	4996	5070	5030	202	1510	500	3730	10	1	40400000	2040	0.00	0.00	11	0.04	0.00	0.00	5120	20240528	-1.37	4335	20230912	16.49	5120	-1.37	20240528	4500	12.22	20240118	5120	-1.37	20240528	4335	16.49	20230912	0.00	N	417310	500	202 억		210105	N	N	0	N	00	N
107	20240610	151106	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	-10	5	-0.20	62999630	12489	39.09	5010	5060	5010	6560	3540	5050	5044.41	0.52	0	-43	5076	5062	5036	5022	4996	5070	5030	202	1510	500	3730	10	1	40400000	2036	0.00	0.00	11	0.03	0.00	0.00	5120	20240528	-1.56	4335	20230912	16.26	5120	-1.56	20240528	4500	12.00	20240118	5120	-1.56	20240528	4335	16.26	20230912	0.00	N	417310	500	202 억		210105	N	N	0	N	00	N
108	20240610	141101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	-10	5	-0.20	60252830	11945	37.39	5010	5060	5010	6560	3540	5050	5044.19	0.52	0	-4	5076	5062	5036	5022	4996	5070	5030	202	1510	500	3730	10	1	40400000	2036	0.00	0.00	11	0.03	0.00	0.00	5120	20240528	-1.56	4335	20230912	16.26	5120	-1.56	20240528	4500	12.00	20240118	5120	-1.56	20240528	4335	16.26	20230912	0.00	N	417310	500	202 억		210105	N	N	0	N	00	N
109	20240610	131057	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	0	3	0.00	56680140	11237	35.17	5010	5060	5010	6560	3540	5050	5044.06	0.52	0	-4	5076	5062	5036	5022	4996	5070	5030	202	1510	500	3730	10	1	40400000	2040	0.00	0.00	11	0.03	0.00	0.00	5120	20240528	-1.37	4335	20230912	16.49	5120	-1.37	20240528	4500	12.22	20240118	5120	-1.37	20240528	4335	16.49	20230912	0.00	N	417310	500	202 억		210105	N	N	0	N	00	N
110	20240610	121059	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	0	3	0.00	45452800	9016	28.22	5010	5050	5010	6560	3540	5050	5041.35	0.52	0	-4	5076	5062	5036	5022	4996	5070	5030	202	1510	500	3730	10	1	40400000	2040	0.00	0.00	11	0.02	0.00	0.00	5120	20240528	-1.37	4335	20230912	16.49	5120	-1.37	20240528	4500	12.22	20240118	5120	-1.37	20240528	4335	16.49	20230912	0.00	N	417310	500	202 억		210105	N	N	0	N	00	N
111	20240610	111102	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	0	3	0.00	16881470	3353	10.50	5010	5050	5010	6560	3540	5050	5034.74	0.52	0	-4	5076	5062	5036	5022	4996	5070	5030	202	1510	500	3730	10	1	40400000	2040	0.00	0.00	11	0.01	0.00	0.00	5120	20240528	-1.37	4335	20230912	16.49	5120	-1.37	20240528	4500	12.22	20240118	5120	-1.37	20240528	4335	16.49	20230912	0.00	N	417310	500	202 억		210105	N	N	0	N	00	N
112	20240610	101059	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	-10	5	-0.20	3927320	780	2.44	5010	5050	5010	6560	3540	5050	5035.03	0.52	0	-4	5076	5062	5036	5022	4996	5070	5030	202	1510	500	3730	10	1	40400000	2036	0.00	0.00	11	0.00	0.00	0.00	5120	20240528	-1.56	4335	20230912	16.26	5120	-1.56	20240528	4500	12.00	20240118	5120	-1.56	20240528	4335	16.26	20230912	0.00	N	417310	500	202 억		210105	N	N	0	N	00	N
113	20240610	091104	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	0	3	0.00	1469090	292	0.91	5010	5050	5010	6560	3540	5050	5031.13	0.52	0	-4	5076	5062	5036	5022	4996	5070	5030	202	1510	500	3730	10	1	40400000	2040	0.00	0.00	11	0.00	0.00	0.00	5120	20240528	-1.37	4335	20230912	16.49	5120	-1.37	20240528	4500	12.22	20240118	5120	-1.37	20240528	4335	16.49	20230912	0.00	N	417310	500	202 억		210105	N	N	0	N	00	N
114	20240607	161132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	20	2	0.40	160155470	31836	191.21	5030	5050	5010	6530	3530	5030	5030.64	0.52	0	-251	5056	5042	5026	5012	4996	5035	5005	202	1500	500	3720	10	1	40400000	2040	0.00	0.00	11	0.08	0.00	0.00	5120	20240528	-1.37	4335	20230912	16.49	5120	-1.37	20240528	4500	12.22	20240118	5120	-1.37	20240528	4335	16.49	20230912	0.00	N	417310	500	202 억		210360	N	N	0	N	00	N
115	20240607	151146	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	10	2	0.20	151767900	30175	181.23	5030	5050	5010	6530	3530	5030	5029.59	0.52	0	-204	5056	5042	5026	5012	4996	5035	5005	202	1500	500	3720	10	1	40400000	2036	0.00	0.00	11	0.07	0.00	0.00	5120	20240528	-1.56	4335	20230912	16.26	5120	-1.56	20240528	4500	12.00	20240118	5120	-1.56	20240528	4335	16.26	20230912	0.00	N	417310	500	202 억		210360	N	N	0	N	00	N
116	20240607	141134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	10	2	0.20	136428220	27132	162.95	5030	5040	5010	6530	3530	5030	5028.31	0.52	0	-198	5056	5042	5026	5012	4996	5035	5005	202	1500	500	3720	10	1	40400000	2036	0.00	0.00	11	0.07	0.00	0.00	5120	20240528	-1.56	4335	20230912	16.26	5120	-1.56	20240528	4500	12.00	20240118	5120	-1.56	20240528	4335	16.26	20230912	0.00	N	417310	500	202 억		210360	N	N	0	N	00	N
117	20240607	131133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	10	2	0.20	128737280	25606	153.79	5030	5040	5010	6530	3530	5030	5027.62	0.52	0	-198	5056	5042	5026	5012	4996	5035	5005	202	1500	500	3720	10	1	40400000	2036	0.00	0.00	11	0.06	0.00	0.00	5120	20240528	-1.56	4335	20230912	16.26	5120	-1.56	20240528	4500	12.00	20240118	5120	-1.56	20240528	4335	16.26	20230912	0.00	N	417310	500	202 억		210360	N	N	0	N	00	N
118	20240607	121137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5030	0	3	0.00	52860490	10521	63.19	5030	5030	5010	6530	3530	5030	5024.28	0.52	0	-196	5056	5042	5026	5012	4996	5035	5005	202	1500	500	3720	10	1	40400000	2032	0.00	0.00	11	0.03	0.00	0.00	5120	20240528	-1.76	4335	20230912	16.03	5120	-1.76	20240528	4500	11.78	20240118	5120	-1.76	20240528	4335	16.03	20230912	0.00	N	417310	500	202 억		210360	N	N	0	N	00	N
119	20240607	111118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5030	0	3	0.00	51178580	10186	61.18	5030	5030	5010	6530	3530	5030	5024.40	0.52	0	-196	5056	5042	5026	5012	4996	5035	5005	202	1500	500	3720	10	1	40400000	2032	0.00	0.00	11	0.03	0.00	0.00	5120	20240528	-1.76	4335	20230912	16.03	5120	-1.76	20240528	4500	11.78	20240118	5120	-1.76	20240528	4335	16.03	20230912	0.00	N	417310	500	202 억		210360	N	N	0	N	00	N
120	20240607	101137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5030	0	3	0.00	38081220	7579	45.52	5030	5030	5010	6530	3530	5030	5024.57	0.52	0	-196	5056	5042	5026	5012	4996	5035	5005	202	1500	500	3720	10	1	40400000	2032	0.00	0.00	11	0.02	0.00	0.00	5120	20240528	-1.76	4335	20230912	16.03	5120	-1.76	20240528	4500	11.78	20240118	5120	-1.76	20240528	4335	16.03	20230912	0.00	N	417310	500	202 억		210360	N	N	0	N	00	N
121	20240607	091137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5020	-10	5	-0.20	6305700	1257	7.55	5030	5030	5010	6530	3530	5030	5016.47	0.52	0	-60	5056	5042	5026	5012	4996	5035	5005	202	1500	500	3720	10	1	40400000	2028	0.00	0.00	11	0.00	0.00	0.00	5120	20240528	-1.95	4335	20230912	15.80	5120	-1.95	20240528	4500	11.56	20240118	5120	-1.95	20240528	4335	15.80	20230912	0.00	N	417310	500	202 억		210360	N	N	0	N	00	N
122	20240605	161133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5030	-10	5	-0.20	83668010	16650	124.81	5040	5040	5010	6550	3530	5040	5025.11	0.53	0	-1022	5073	5056	5033	5016	4993	5045	5005	202	1510	500	3720	10	1	40400000	2032	0.00	0.00	11	0.04	0.00	0.00	5120	20240528	-1.76	4335	20230912	16.03	5120	-1.76	20240528	4500	11.78	20240118	5120	-1.76	20240528	4335	16.03	20230912	0.00	N	417310	500	202 억		212983	N	N	0	N	00	N
123	20240605	151130	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5020	-20	5	-0.40	82713360	16460	123.39	5040	5040	5010	6550	3530	5040	5025.11	0.53	0	-895	5073	5056	5033	5016	4993	5045	5005	202	1510	500	3720	10	1	40400000	2028	0.00	0.00	11	0.04	0.00	0.00	5120	20240528	-1.95	4335	20230912	15.80	5120	-1.95	20240528	4500	11.56	20240118	5120	-1.95	20240528	4335	15.80	20230912	0.00	N	417310	500	202 억		212983	N	N	0	N	00	N
124	20240605	141131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5030	-10	5	-0.20	78352860	15593	116.89	5040	5040	5010	6550	3530	5040	5024.87	0.53	0	-561	5073	5056	5033	5016	4993	5045	5005	202	1510	500	3720	10	1	40400000	2032	0.00	0.00	11	0.04	0.00	0.00	5120	20240528	-1.76	4335	20230912	16.03	5120	-1.76	20240528	4500	11.78	20240118	5120	-1.76	20240528	4335	16.03	20230912	0.00	N	417310	500	202 억		212983	N	N	0	N	00	N
125	20240605	131130	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	0	3	0.00	49272400	9804	73.49	5040	5040	5010	6550	3530	5040	5025.74	0.53	0	-561	5073	5056	5033	5016	4993	5045	5005	202	1510	500	3720	10	1	40400000	2036	0.00	0.00	11	0.02	0.00	0.00	5120	20240528	-1.56	4335	20230912	16.26	5120	-1.56	20240528	4500	12.00	20240118	5120	-1.56	20240528	4335	16.26	20230912	0.00	N	417310	500	202 억		212983	N	N	0	N	00	N
126	20240605	121127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5030	-10	5	-0.20	39383670	7838	58.76	5040	5040	5010	6550	3530	5040	5024.71	0.53	0	-497	5073	5056	5033	5016	4993	5045	5005	202	1510	500	3720	10	1	40400000	2032	0.00	0.00	11	0.02	0.00	0.00	5120	20240528	-1.76	4335	20230912	16.03	5120	-1.76	20240528	4500	11.78	20240118	5120	-1.76	20240528	4335	16.03	20230912	0.00	N	417310	500	202 억		212983	N	N	0	N	00	N
127	20240605	111130	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5030	-10	5	-0.20	18846650	3751	28.12	5040	5040	5010	6550	3530	5040	5024.43	0.53	0	-497	5073	5056	5033	5016	4993	5045	5005	202	1510	500	3720	10	1	40400000	2032	0.00	0.00	11	0.01	0.00	0.00	5120	20240528	-1.76	4335	20230912	16.03	5120	-1.76	20240528	4500	11.78	20240118	5120	-1.76	20240528	4335	16.03	20230912	0.00	N	417310	500	202 억		212983	N	N	0	N	00	N
128	20240605	101125	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5030	-10	5	-0.20	9759960	1943	14.57	5040	5040	5010	6550	3530	5040	5023.14	0.53	0	-497	5073	5056	5033	5016	4993	5045	5005	202	1510	500	3720	10	1	40400000	2032	0.00	0.00	11	0.00	0.00	0.00	5120	20240528	-1.76	4335	20230912	16.03	5120	-1.76	20240528	4500	11.78	20240118	5120	-1.76	20240528	4335	16.03	20230912	0.00	N	417310	500	202 억		212983	N	N	0	N	00	N
129	20240605	091126	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	0	3	0.00	4262220	849	6.36	5040	5040	5010	6550	3530	5040	5020.28	0.53	0	-27	5073	5056	5033	5016	4993	5045	5005	202	1510	500	3720	10	1	40400000	2036	0.00	0.00	11	0.00	0.00	0.00	5120	20240528	-1.56	4335	20230912	16.26	5120	-1.56	20240528	4500	12.00	20240118	5120	-1.56	20240528	4335	16.26	20230912	0.00	N	417310	500	202 억		212983	N	N	0	N	00	N
130	20240604	161116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	0	3	0.00	67074510	13340	35.54	5050	5050	5010	6550	3530	5040	5028.07	0.53	0	24	5093	5066	5033	5006	4973	5050	4990	202	1510	500	3720	10	1	40400000	2036	0.00	0.00	11	0.03	0.00	0.00	5120	20240528	-1.56	4335	20230912	16.26	5120	-1.56	20240528	4500	12.00	20240118	5120	-1.56	20240528	4335	16.26	20230912	0.00	N	417310	500	202 억		213283	N	N	0	N	00	N
131	20240604	151118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5020	-20	5	-0.40	59961380	11928	31.78	5050	5050	5010	6550	3530	5040	5026.94	0.53	0	-59	5093	5066	5033	5006	4973	5050	4990	202	1510	500	3720	10	1	40400000	2028	0.00	0.00	11	0.03	0.00	0.00	5120	20240528	-1.95	4335	20230912	15.80	5120	-1.95	20240528	4500	11.56	20240118	5120	-1.95	20240528	4335	15.80	20230912	0.00	N	417310	500	202 억		213283	N	N	0	N	00	N
132	20240604	141120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5030	-10	5	-0.20	44875000	8929	23.79	5050	5050	5010	6550	3530	5040	5025.76	0.53	0	-50	5093	5066	5033	5006	4973	5050	4990	202	1510	500	3720	10	1	40400000	2032	0.00	0.00	11	0.02	0.00	0.00	5120	20240528	-1.76	4335	20230912	16.03	5120	-1.76	20240528	4500	11.78	20240118	5120	-1.76	20240528	4335	16.03	20230912	0.00	N	417310	500	202 억		213283	N	N	0	N	00	N
133	20240604	131117	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5030	-10	5	-0.20	18364870	3658	9.75	5050	5050	5010	6550	3530	5040	5020.47	0.53	0	-50	5093	5066	5033	5006	4973	5050	4990	202	1510	500	3720	10	1	40400000	2032	0.00	0.00	11	0.01	0.00	0.00	5120	20240528	-1.76	4335	20230912	16.03	5120	-1.76	20240528	4500	11.78	20240118	5120	-1.76	20240528	4335	16.03	20230912	0.00	N	417310	500	202 억		213283	N	N	0	N	00	N
134	20240604	121115	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5030	-10	5	-0.20	15336910	3055	8.14	5050	5050	5010	6550	3530	5040	5020.27	0.53	0	-50	5093	5066	5033	5006	4973	5050	4990	202	1510	500	3720	10	1	40400000	2032	0.00	0.00	11	0.01	0.00	0.00	5120	20240528	-1.76	4335	20230912	16.03	5120	-1.76	20240528	4500	11.78	20240118	5120	-1.76	20240528	4335	16.03	20230912	0.00	N	417310	500	202 억		213283	N	N	0	N	00	N
135	20240604	111111	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5030	-10	5	-0.20	13948660	2779	7.40	5050	5050	5010	6550	3530	5040	5019.31	0.53	0	-50	5093	5066	5033	5006	4973	5050	4990	202	1510	500	3720	10	1	40400000	2032	0.00	0.00	11	0.01	0.00	0.00	5120	20240528	-1.76	4335	20230912	16.03	5120	-1.76	20240528	4500	11.78	20240118	5120	-1.76	20240528	4335	16.03	20230912	0.00	N	417310	500	202 억		213283	N	N	0	N	00	N
136	20240604	101115	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5010	-30	5	-0.60	8836990	1761	4.69	5050	5050	5010	6550	3530	5040	5018.17	0.53	0	-50	5093	5066	5033	5006	4973	5050	4990	202	1510	500	3720	10	1	40400000	2024	0.00	0.00	11	0.00	0.00	0.00	5120	20240528	-2.15	4335	20230912	15.57	5120	-2.15	20240528	4500	11.33	20240118	5120	-2.15	20240528	4335	15.57	20230912	0.00	N	417310	500	202 억		213283	N	N	0	N	00	N
137	20240604	091114	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	0	3	0.00	1084140	215	0.57	5050	5050	5040	6550	3530	5040	5042.51	0.53	0	-50	5093	5066	5033	5006	4973	5050	4990	202	1510	500	3720	10	1	40400000	2036	0.00	0.00	11	0.00	0.00	0.00	5120	20240528	-1.56	4335	20230912	16.26	5120	-1.56	20240528	4500	12.00	20240118	5120	-1.56	20240528	4335	16.26	20230912	0.00	N	417310	500	202 억		213283	N	N	0	N	00	N
138	20240603	161101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	0	3	0.00	189007860	37537	134.02	5060	5060	5000	6550	3530	5040	5035.24	0.54	0	-12495	5093	5066	5033	5006	4973	5050	4990	202	1510	500	3720	10	1	40400000	2036	0.00	0.00	11	0.09	0.00	0.00	5120	20240528	-1.56	4335	20230912	16.26	5120	-1.56	20240528	4500	12.00	20240118	5120	-1.56	20240528	4335	16.26	20230912	0.00	N	417310	500	202 억		216613	N	N	0	N	00	N
139	20240603	151101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5020	-20	5	-0.40	181564230	36060	128.75	5060	5060	5000	6550	3530	5040	5035.06	0.54	0	-12514	5093	5066	5033	5006	4973	5050	4990	202	1510	500	3720	10	1	40400000	2028	0.00	0.00	11	0.09	0.00	0.00	5120	20240528	-1.95	4335	20230912	15.80	5120	-1.95	20240528	4500	11.56	20240118	5120	-1.95	20240528	4335	15.80	20230912	0.00	N	417310	500	202 억		216613	N	N	0	N	00	N
140	20240603	141101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5030	-10	5	-0.20	178415610	35434	126.51	5060	5060	5000	6550	3530	5040	5035.15	0.54	0	-12349	5093	5066	5033	5006	4973	5050	4990	202	1510	500	3720	10	1	40400000	2032	0.00	0.00	11	0.09	0.00	0.00	5120	20240528	-1.76	4335	20230912	16.03	5120	-1.76	20240528	4500	11.78	20240118	5120	-1.76	20240528	4335	16.03	20230912	0.00	N	417310	500	202 억		216613	N	N	0	N	00	N
141	20240603	131102	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5030	-10	5	-0.20	151027200	29970	107.01	5060	5060	5020	6550	3530	5040	5039.28	0.54	0	-7662	5093	5066	5033	5006	4973	5050	4990	202	1510	500	3720	10	1	40400000	2032	0.00	0.00	11	0.07	0.00	0.00	5120	20240528	-1.76	4335	20230912	16.03	5120	-1.76	20240528	4500	11.78	20240118	5120	-1.76	20240528	4335	16.03	20230912	0.00	N	417310	500	202 억		216613	N	N	0	N	00	N
142	20240603	121101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	0	3	0.00	106290750	21075	75.25	5060	5060	5030	6550	3530	5040	5043.45	0.54	0	-2080	5093	5066	5033	5006	4973	5050	4990	202	1510	500	3720	10	1	40400000	2036	0.00	0.00	11	0.05	0.00	0.00	5120	20240528	-1.56	4335	20230912	16.26	5120	-1.56	20240528	4500	12.00	20240118	5120	-1.56	20240528	4335	16.26	20230912	0.00	N	417310	500	202 억		216613	N	N	0	N	00	N
143	20240603	111055	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5030	-10	5	-0.20	79116240	15682	55.99	5060	5060	5030	6550	3530	5040	5045.04	0.54	0	-1187	5093	5066	5033	5006	4973	5050	4990	202	1510	500	3720	10	1	40400000	2032	0.00	0.00	11	0.04	0.00	0.00	5120	20240528	-1.76	4335	20230912	16.03	5120	-1.76	20240528	4500	11.78	20240118	5120	-1.76	20240528	4335	16.03	20230912	0.00	N	417310	500	202 억		216613	N	N	0	N	00	N
144	20240603	101049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	0	3	0.00	50323500	9972	35.60	5060	5060	5040	6550	3530	5040	5046.48	0.54	0	-629	5093	5066	5033	5006	4973	5050	4990	202	1510	500	3720	10	1	40400000	2036	0.00	0.00	11	0.02	0.00	0.00	5120	20240528	-1.56	4335	20230912	16.26	5120	-1.56	20240528	4500	12.00	20240118	5120	-1.56	20240528	4335	16.26	20230912	0.00	N	417310	500	202 억		216613	N	N	0	N	00	N
145	20240603	091049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	10	2	0.20	14100260	2792	9.97	5060	5060	5050	6550	3530	5040	5050.24	0.54	0	-10	5093	5066	5033	5006	4973	5050	4990	202	1510	500	3720	10	1	40400000	2040	0.00	0.00	11	0.01	0.00	0.00	5120	20240528	-1.37	4335	20230912	16.49	5120	-1.37	20240528	4500	12.22	20240118	5120	-1.37	20240528	4335	16.49	20230912	0.00	N	417310	500	202 억		216613	N	N	0	N	00	N