KissMeData/417310/price/prices-20240701.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	20240731	161304	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5170	20	2	0.39	791214840	153589	240.02	5150	5180	5140	6690	3610	5150	5151.51	0.58	0	21409	5196	5172	5146	5122	5096	5185	5135	202	1540	500	3810	10	1	40400000	2089	0.00	0.00	11	0.38	0.00	0.00	5250	20240719	-1.52	4335	20230912	19.26	5250	-1.52	20240719	4500	14.89	20240118	5250	-1.52	20240719	4335	19.26	20230912	0.00	N	417310	500	202 억		235343	N	N	75	N	00	N
3	20240731	151323	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5160	10	2	0.19	768219300	149138	233.06	5150	5180	5140	6690	3610	5150	5151.06	0.58	0	21029	5196	5172	5146	5122	5096	5185	5135	202	1540	500	3810	10	1	40400000	2085	0.00	0.00	11	0.37	0.00	0.00	5250	20240719	-1.71	4335	20230912	19.03	5250	-1.71	20240719	4500	14.67	20240118	5250	-1.71	20240719	4335	19.03	20230912	0.00	N	417310	500	202 억		235343	N	N	75	N	00	N
4	20240731	141323	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5160	10	2	0.19	708006110	137463	214.82	5150	5180	5140	6690	3610	5150	5150.52	0.58	0	19597	5196	5172	5146	5122	5096	5185	5135	202	1540	500	3810	10	1	40400000	2085	0.00	0.00	11	0.34	0.00	0.00	5250	20240719	-1.71	4335	20230912	19.03	5250	-1.71	20240719	4500	14.67	20240118	5250	-1.71	20240719	4335	19.03	20230912	0.00	N	417310	500	202 억		235343	N	N	75	N	00	N
5	20240731	131317	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5160	10	2	0.19	687983770	133583	208.76	5150	5180	5140	6690	3610	5150	5150.23	0.58	0	19108	5196	5172	5146	5122	5096	5185	5135	202	1540	500	3810	10	1	40400000	2085	0.00	0.00	11	0.33	0.00	0.00	5250	20240719	-1.71	4335	20230912	19.03	5250	-1.71	20240719	4500	14.67	20240118	5250	-1.71	20240719	4335	19.03	20230912	0.00	N	417310	500	202 억		235343	N	N	75	N	00	N
6	20240731	121317	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	0	3	0.00	554301940	107632	168.20	5150	5180	5140	6690	3610	5150	5149.97	0.58	0	16479	5196	5172	5146	5122	5096	5185	5135	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.27	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		235343	N	N	75	N	00	N
7	20240731	111318	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	0	3	0.00	453390220	88038	137.58	5150	5180	5140	6690	3610	5150	5149.94	0.58	0	13723	5196	5172	5146	5122	5096	5185	5135	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.22	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		235343	N	N	75	N	00	N
8	20240731	101316	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	0	3	0.00	315575860	61274	95.76	5150	5180	5140	6690	3610	5150	5150.24	0.58	0	8379	5196	5172	5146	5122	5096	5185	5135	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.15	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		235343	N	N	75	N	00	N
9	20240731	091314	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	0	3	0.00	30351460	5895	9.21	5150	5160	5140	6690	3610	5150	5148.68	0.58	0	198	5196	5172	5146	5122	5096	5185	5135	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.01	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		235343	N	N	75	N	00	N
10	20240730	161242	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	10	2	0.19	329487280	63990	164.76	5140	5170	5120	6680	3600	5140	5149.04	0.56	0	21106	5240	5190	5150	5100	5060	5170	5080	202	1540	500	3800	10	1	40400000	2081	0.00	0.00	11	0.16	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		225449	N	N	75	N	00	N
11	20240730	151309	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	10	2	0.19	301847230	58623	150.94	5140	5170	5120	6680	3600	5140	5148.96	0.56	0	18804	5240	5190	5150	5100	5060	5170	5080	202	1540	500	3800	10	1	40400000	2081	0.00	0.00	11	0.15	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		225449	N	N	405	N	00	N
12	20240730	141251	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	10	2	0.19	226220600	43938	113.13	5140	5170	5120	6680	3600	5140	5148.63	0.56	0	13923	5240	5190	5150	5100	5060	5170	5080	202	1540	500	3800	10	1	40400000	2081	0.00	0.00	11	0.11	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		225449	N	N	405	N	00	N
13	20240730	131258	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	10	2	0.19	164942790	32030	82.47	5140	5170	5120	6680	3600	5140	5149.63	0.56	0	11070	5240	5190	5150	5100	5060	5170	5080	202	1540	500	3800	10	1	40400000	2081	0.00	0.00	11	0.08	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		225449	N	N	405	N	00	N
14	20240730	121249	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	10	2	0.19	132680850	25768	66.35	5140	5170	5120	6680	3600	5140	5149.06	0.56	0	7917	5240	5190	5150	5100	5060	5170	5080	202	1540	500	3800	10	1	40400000	2081	0.00	0.00	11	0.06	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		225449	N	N	405	N	00	N
15	20240730	111258	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	10	2	0.19	59454400	11554	29.75	5140	5170	5120	6680	3600	5140	5145.79	0.56	0	3524	5240	5190	5150	5100	5060	5170	5080	202	1540	500	3800	10	1	40400000	2081	0.00	0.00	11	0.03	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		225449	N	N	405	N	00	N
16	20240730	101307	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	10	2	0.19	41022810	7973	20.53	5140	5170	5120	6680	3600	5140	5145.22	0.56	0	1090	5240	5190	5150	5100	5060	5170	5080	202	1540	500	3800	10	1	40400000	2081	0.00	0.00	11	0.02	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		225449	N	N	405	N	00	N
17	20240730	091315	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	0	3	0.00	11334300	2205	5.68	5140	5170	5140	6680	3600	5140	5140.27	0.56	0	-15	5240	5190	5150	5100	5060	5170	5080	202	1540	500	3800	10	1	40400000	2077	0.00	0.00	11	0.01	0.00	0.00	5250	20240719	-2.10	4335	20230912	18.57	5250	-2.10	20240719	4500	14.22	20240118	5250	-2.10	20240719	4335	18.57	20230912	0.00	N	417310	500	202 억		225449	N	N	405	N	00	N
18	20240729	161240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	-10	5	-0.19	199535470	38838	120.72	5200	5200	5110	6690	3610	5150	5137.63	0.56	0	-58	5203	5176	5153	5126	5103	5165	5115	202	1540	500	3810	10	1	40400000	2077	0.00	0.00	11	0.10	0.00	0.00	5250	20240719	-2.10	4335	20230912	18.57	5250	-2.10	20240719	4500	14.22	20240118	5250	-2.10	20240719	4335	18.57	20230912	0.00	N	417310	500	202 억		226018	N	N	405	N	00	N
19	20240729	151259	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	-10	5	-0.19	197202820	38384	119.31	5200	5200	5110	6690	3610	5150	5137.63	0.56	0	54	5203	5176	5153	5126	5103	5165	5115	202	1540	500	3810	10	1	40400000	2077	0.00	0.00	11	0.10	0.00	0.00	5250	20240719	-2.10	4335	20230912	18.57	5250	-2.10	20240719	4500	14.22	20240118	5250	-2.10	20240719	4335	18.57	20230912	0.00	N	417310	500	202 억		226018	N	N	0	N	00	N
20	20240729	141308	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	-10	5	-0.19	176204660	34293	106.59	5200	5200	5110	6690	3610	5150	5138.21	0.56	0	188	5203	5176	5153	5126	5103	5165	5115	202	1540	500	3810	10	1	40400000	2077	0.00	0.00	11	0.08	0.00	0.00	5250	20240719	-2.10	4335	20230912	18.57	5250	-2.10	20240719	4500	14.22	20240118	5250	-2.10	20240719	4335	18.57	20230912	0.00	N	417310	500	202 억		226018	N	N	0	N	00	N
21	20240729	131305	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	-10	5	-0.19	172719760	33615	104.48	5200	5200	5110	6690	3610	5150	5138.18	0.56	0	188	5203	5176	5153	5126	5103	5165	5115	202	1540	500	3810	10	1	40400000	2077	0.00	0.00	11	0.08	0.00	0.00	5250	20240719	-2.10	4335	20230912	18.57	5250	-2.10	20240719	4500	14.22	20240118	5250	-2.10	20240719	4335	18.57	20230912	0.00	N	417310	500	202 억		226018	N	N	0	N	00	N
22	20240729	121305	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	-10	5	-0.19	138637690	26960	83.80	5200	5200	5120	6690	3610	5150	5142.35	0.56	0	-422	5203	5176	5153	5126	5103	5165	5115	202	1540	500	3810	10	1	40400000	2077	0.00	0.00	11	0.07	0.00	0.00	5250	20240719	-2.10	4335	20230912	18.57	5250	-2.10	20240719	4500	14.22	20240118	5250	-2.10	20240719	4335	18.57	20230912	0.00	N	417310	500	202 억		226018	N	N	0	N	00	N
23	20240729	111254	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	-30	5	-0.58	136813610	26605	82.69	5200	5200	5120	6690	3610	5150	5142.40	0.56	0	-422	5203	5176	5153	5126	5103	5165	5115	202	1540	500	3810	10	1	40400000	2068	0.00	0.00	11	0.07	0.00	0.00	5250	20240719	-2.48	4335	20230912	18.11	5250	-2.48	20240719	4500	13.78	20240118	5250	-2.48	20240719	4335	18.11	20230912	0.00	N	417310	500	202 억		226018	N	N	0	N	00	N
24	20240729	101250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	0	3	0.00	91399090	17764	55.21	5200	5200	5130	6690	3610	5150	5145.19	0.56	0	-655	5203	5176	5153	5126	5103	5165	5115	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.04	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		226018	N	N	0	N	00	N
25	20240729	091246	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	-10	5	-0.19	12703920	2467	7.67	5200	5200	5140	6690	3610	5150	5149.54	0.56	0	720	5203	5176	5153	5126	5103	5165	5115	202	1540	500	3810	10	1	40400000	2077	0.00	0.00	11	0.01	0.00	0.00	5250	20240719	-2.10	4335	20230912	18.57	5250	-2.10	20240719	4500	14.22	20240118	5250	-2.10	20240719	4335	18.57	20230912	0.00	N	417310	500	202 억		226018	N	N	0	N	00	N
26	20240726	161229	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	10	2	0.19	165509210	32153	59.14	5180	5180	5130	6680	3600	5140	5147.55	0.56	0	3388	5233	5186	5143	5096	5053	5165	5075	202	1540	500	3800	10	1	40400000	2081	0.00	0.00	11	0.08	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		225760	N	N	101	N	00	N
27	20240726	151241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	10	2	0.19	160071040	31097	57.20	5180	5180	5130	6680	3600	5140	5147.48	0.56	0	3388	5233	5186	5143	5096	5053	5165	5075	202	1540	500	3800	10	1	40400000	2081	0.00	0.00	11	0.08	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		225760	N	N	101	N	00	N
28	20240726	141241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	10	2	0.19	118245010	22968	42.24	5180	5180	5130	6680	3600	5140	5148.25	0.56	0	4147	5233	5186	5143	5096	5053	5165	5075	202	1540	500	3800	10	1	40400000	2081	0.00	0.00	11	0.06	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		225760	N	N	101	N	00	N
29	20240726	131243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	10	2	0.19	108692660	21112	38.83	5180	5180	5130	6680	3600	5140	5148.38	0.56	0	4147	5233	5186	5143	5096	5053	5165	5075	202	1540	500	3800	10	1	40400000	2081	0.00	0.00	11	0.05	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		225760	N	N	101	N	00	N
30	20240726	121248	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	10	2	0.19	85900510	16682	30.68	5180	5180	5130	6680	3600	5140	5149.29	0.56	0	4147	5233	5186	5143	5096	5053	5165	5075	202	1540	500	3800	10	1	40400000	2081	0.00	0.00	11	0.04	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		225760	N	N	101	N	00	N
31	20240726	111247	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	10	2	0.19	53790570	10446	19.21	5180	5180	5130	6680	3600	5140	5149.39	0.56	0	-853	5233	5186	5143	5096	5053	5165	5075	202	1540	500	3800	10	1	40400000	2081	0.00	0.00	11	0.03	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		225760	N	N	101	N	00	N
32	20240726	101239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	10	2	0.19	43625470	8472	15.58	5180	5180	5130	6680	3600	5140	5149.37	0.56	0	-853	5233	5186	5143	5096	5053	5165	5075	202	1540	500	3800	10	1	40400000	2081	0.00	0.00	11	0.02	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		225760	N	N	101	N	00	N
33	20240726	091239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	10	2	0.19	2640260	513	0.94	5180	5180	5140	6680	3600	5140	5146.71	0.56	0	-206	5233	5186	5143	5096	5053	5165	5075	202	1540	500	3800	10	1	40400000	2081	0.00	0.00	11	0.00	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		225760	N	N	101	N	00	N
34	20240725	161236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	-10	5	-0.19	277608440	54157	182.48	5150	5190	5100	6690	3610	5150	5125.98	0.51	0	17087	5230	5190	5160	5120	5090	5175	5105	202	1540	500	3810	10	1	40400000	2077	0.00	0.00	11	0.13	0.00	0.00	5250	20240719	-2.10	4335	20230912	18.57	5250	-2.10	20240719	4500	14.22	20240118	5250	-2.10	20240719	4335	18.57	20230912	0.00	N	417310	500	202 억		206002	N	N	101	N	00	N
35	20240725	151249	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	-30	5	-0.58	267022540	52095	175.53	5150	5190	5100	6690	3610	5150	5125.68	0.51	0	17019	5230	5190	5160	5120	5090	5175	5105	202	1540	500	3810	10	1	40400000	2068	0.00	0.00	11	0.13	0.00	0.00	5250	20240719	-2.48	4335	20230912	18.11	5250	-2.48	20240719	4500	13.78	20240118	5250	-2.48	20240719	4335	18.11	20230912	0.00	N	417310	500	202 억		206002	N	N	427	N	00	N
36	20240725	141246	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	-30	5	-0.58	237432750	46326	156.09	5150	5190	5100	6690	3610	5150	5125.26	0.51	0	14317	5230	5190	5160	5120	5090	5175	5105	202	1540	500	3810	10	1	40400000	2068	0.00	0.00	11	0.11	0.00	0.00	5250	20240719	-2.48	4335	20230912	18.11	5250	-2.48	20240719	4500	13.78	20240118	5250	-2.48	20240719	4335	18.11	20230912	0.00	N	417310	500	202 억		206002	N	N	427	N	00	N
37	20240725	131237	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	-20	5	-0.39	151505600	29587	99.69	5150	5150	5100	6690	3610	5150	5120.68	0.51	0	8953	5230	5190	5160	5120	5090	5175	5105	202	1540	500	3810	10	1	40400000	2073	0.00	0.00	11	0.07	0.00	0.00	5250	20240719	-2.29	4335	20230912	18.34	5250	-2.29	20240719	4500	14.00	20240118	5250	-2.29	20240719	4335	18.34	20230912	0.00	N	417310	500	202 억		206002	N	N	427	N	00	N
38	20240725	121243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	-30	5	-0.58	99626610	19449	65.53	5150	5150	5100	6690	3610	5150	5122.45	0.51	0	4903	5230	5190	5160	5120	5090	5175	5105	202	1540	500	3810	10	1	40400000	2068	0.00	0.00	11	0.05	0.00	0.00	5250	20240719	-2.48	4335	20230912	18.11	5250	-2.48	20240719	4500	13.78	20240118	5250	-2.48	20240719	4335	18.11	20230912	0.00	N	417310	500	202 억		206002	N	N	427	N	00	N
39	20240725	111241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	-10	5	-0.19	55991190	10927	36.82	5150	5150	5100	6690	3610	5150	5124.11	0.51	0	619	5230	5190	5160	5120	5090	5175	5105	202	1540	500	3810	10	1	40400000	2077	0.00	0.00	11	0.03	0.00	0.00	5250	20240719	-2.10	4335	20230912	18.57	5250	-2.10	20240719	4500	14.22	20240118	5250	-2.10	20240719	4335	18.57	20230912	0.00	N	417310	500	202 억		206002	N	N	427	N	00	N
40	20240725	101234	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	-10	5	-0.19	24735720	4825	16.26	5150	5150	5100	6690	3610	5150	5126.57	0.51	0	2155	5230	5190	5160	5120	5090	5175	5105	202	1540	500	3810	10	1	40400000	2077	0.00	0.00	11	0.01	0.00	0.00	5250	20240719	-2.10	4335	20230912	18.57	5250	-2.10	20240719	4500	14.22	20240118	5250	-2.10	20240719	4335	18.57	20230912	0.00	N	417310	500	202 억		206002	N	N	427	N	00	N
41	20240725	091229	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	-10	5	-0.19	4999300	975	3.29	5150	5150	5120	6690	3610	5150	5127.49	0.51	0	593	5230	5190	5160	5120	5090	5175	5105	202	1540	500	3810	10	1	40400000	2077	0.00	0.00	11	0.00	0.00	0.00	5250	20240719	-2.10	4335	20230912	18.57	5250	-2.10	20240719	4500	14.22	20240118	5250	-2.10	20240719	4335	18.57	20230912	0.00	N	417310	500	202 억		206002	N	N	427	N	00	N
42	20240724	161226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	0	3	0.00	152680440	29673	95.73	5200	5200	5130	6690	3610	5150	5145.43	0.51	0	7191	5223	5186	5163	5126	5103	5175	5115	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.07	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		207202	N	N	427	N	00	N
43	20240724	151246	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	-10	5	-0.19	132695780	25792	83.21	5200	5200	5130	6690	3610	5150	5144.84	0.51	0	6927	5223	5186	5163	5126	5103	5175	5115	202	1540	500	3810	10	1	40400000	2077	0.00	0.00	11	0.06	0.00	0.00	5250	20240719	-2.10	4335	20230912	18.57	5250	-2.10	20240719	4500	14.22	20240118	5250	-2.10	20240719	4335	18.57	20230912	0.00	N	417310	500	202 억		207202	N	N	0	N	00	N
44	20240724	141241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	0	3	0.00	88031870	17103	55.18	5200	5200	5130	6690	3610	5150	5147.16	0.51	0	4287	5223	5186	5163	5126	5103	5175	5115	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.04	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		207202	N	N	0	N	00	N
45	20240724	131244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	0	3	0.00	87800120	17058	55.03	5200	5200	5130	6690	3610	5150	5147.15	0.51	0	4274	5223	5186	5163	5126	5103	5175	5115	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.04	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		207202	N	N	0	N	00	N
46	20240724	121243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	0	3	0.00	80588400	15656	50.51	5200	5200	5130	6690	3610	5150	5147.45	0.51	0	4506	5223	5186	5163	5126	5103	5175	5115	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.04	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		207202	N	N	0	N	00	N
47	20240724	111241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	0	3	0.00	68640770	13335	43.02	5200	5200	5130	6690	3610	5150	5147.41	0.51	0	2867	5223	5186	5163	5126	5103	5175	5115	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.03	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		207202	N	N	0	N	00	N
48	20240724	101306	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	-10	5	-0.19	33930130	6585	21.24	5200	5200	5130	6690	3610	5150	5152.64	0.51	0	1218	5223	5186	5163	5126	5103	5175	5115	202	1540	500	3810	10	1	40400000	2077	0.00	0.00	11	0.02	0.00	0.00	5250	20240719	-2.10	4335	20230912	18.57	5250	-2.10	20240719	4500	14.22	20240118	5250	-2.10	20240719	4335	18.57	20230912	0.00	N	417310	500	202 억		207202	N	N	0	N	00	N
49	20240724	091228	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	-10	5	-0.19	10121730	1958	6.32	5200	5200	5140	6690	3610	5150	5169.42	0.51	0	-423	5223	5186	5163	5126	5103	5175	5115	202	1540	500	3810	10	1	40400000	2077	0.00	0.00	11	0.00	0.00	0.00	5250	20240719	-2.10	4335	20230912	18.57	5250	-2.10	20240719	4500	14.22	20240118	5250	-2.10	20240719	4335	18.57	20230912	0.00	N	417310	500	202 억		207202	N	N	0	N	00	N
50	20240723	161220	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	0	3	0.00	159596950	30996	64.33	5200	5200	5140	6690	3610	5150	5148.95	0.54	0	-3661	5243	5196	5153	5106	5063	5175	5085	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.08	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		219903	N	N	3	N	00	N
51	20240723	151249	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	-10	5	-0.19	150744430	29277	60.76	5200	5200	5140	6690	3610	5150	5148.90	0.54	0	-3631	5243	5196	5153	5106	5063	5175	5085	202	1540	500	3810	10	1	40400000	2077	0.00	0.00	11	0.07	0.00	0.00	5250	20240719	-2.10	4335	20230912	18.57	5250	-2.10	20240719	4500	14.22	20240118	5250	-2.10	20240719	4335	18.57	20230912	0.00	N	417310	500	202 억		219903	N	N	3	N	00	N
52	20240723	141223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	-10	5	-0.19	99750430	19372	40.20	5200	5200	5140	6690	3610	5150	5149.21	0.54	0	-776	5243	5196	5153	5106	5063	5175	5085	202	1540	500	3810	10	1	40400000	2077	0.00	0.00	11	0.05	0.00	0.00	5250	20240719	-2.10	4335	20230912	18.57	5250	-2.10	20240719	4500	14.22	20240118	5250	-2.10	20240719	4335	18.57	20230912	0.00	N	417310	500	202 억		219903	N	N	3	N	00	N
53	20240723	131219	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	0	3	0.00	98176490	19066	39.57	5200	5200	5140	6690	3610	5150	5149.30	0.54	0	-776	5243	5196	5153	5106	5063	5175	5085	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.05	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		219903	N	N	3	N	00	N
54	20240723	121230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	0	3	0.00	22603010	4388	9.11	5200	5200	5140	6690	3610	5150	5151.10	0.54	0	-94	5243	5196	5153	5106	5063	5175	5085	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.01	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		219903	N	N	3	N	00	N
55	20240723	111226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	-10	5	-0.19	21882680	4248	8.82	5200	5200	5140	6690	3610	5150	5151.29	0.54	0	-94	5243	5196	5153	5106	5063	5175	5085	202	1540	500	3810	10	1	40400000	2077	0.00	0.00	11	0.01	0.00	0.00	5250	20240719	-2.10	4335	20230912	18.57	5250	-2.10	20240719	4500	14.22	20240118	5250	-2.10	20240719	4335	18.57	20230912	0.00	N	417310	500	202 억		219903	N	N	3	N	00	N
56	20240723	101220	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	-10	5	-0.19	17348980	3366	6.99	5200	5200	5140	6690	3610	5150	5154.18	0.54	0	-94	5243	5196	5153	5106	5063	5175	5085	202	1540	500	3810	10	1	40400000	2077	0.00	0.00	11	0.01	0.00	0.00	5250	20240719	-2.10	4335	20230912	18.57	5250	-2.10	20240719	4500	14.22	20240118	5250	-2.10	20240719	4335	18.57	20230912	0.00	N	417310	500	202 억		219903	N	N	3	N	00	N
57	20240723	091233	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	0	3	0.00	3661310	705	1.46	5200	5200	5150	6690	3610	5150	5193.35	0.54	0	-94	5243	5196	5153	5106	5063	5175	5085	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.00	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		219903	N	N	3	N	00	N
58	20240722	161213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	0	3	0.00	248160750	48186	56.00	5200	5200	5110	6690	3610	5150	5150.06	0.54	0	11424	5316	5232	5166	5082	5016	5200	5050	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.12	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		219975	N	N	3	N	00	N
59	20240722	151226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	0	3	0.00	241507140	46894	54.50	5200	5200	5110	6690	3610	5150	5150.06	0.54	0	11321	5316	5232	5166	5082	5016	5200	5050	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.12	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		219975	N	N	127	N	00	N
60	20240722	141233	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	0	3	0.00	175770040	34132	39.67	5200	5200	5110	6690	3610	5150	5149.71	0.54	0	7945	5316	5232	5166	5082	5016	5200	5050	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.08	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		219975	N	N	127	N	00	N
61	20240722	131228	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	0	3	0.00	135121430	26239	30.49	5200	5200	5110	6690	3610	5150	5149.64	0.54	0	5995	5316	5232	5166	5082	5016	5200	5050	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.06	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		219975	N	N	127	N	00	N
62	20240722	121223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	0	3	0.00	120729700	23444	27.25	5200	5200	5110	6690	3610	5150	5149.71	0.54	0	3995	5316	5232	5166	5082	5016	5200	5050	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.06	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		219975	N	N	127	N	00	N
63	20240722	111223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	0	3	0.00	97348250	18903	21.97	5200	5200	5110	6690	3610	5150	5149.88	0.54	0	1338	5316	5232	5166	5082	5016	5200	5050	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.05	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		219975	N	N	127	N	00	N
64	20240722	101222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	0	3	0.00	47126210	9150	10.63	5200	5200	5110	6690	3610	5150	5150.41	0.54	0	-913	5316	5232	5166	5082	5016	5200	5050	202	1540	500	3810	10	1	40400000	2081	0.00	0.00	11	0.02	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		219975	N	N	127	N	00	N
65	20240722	091225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5180	30	2	0.58	7172660	1383	1.61	5200	5200	5180	6690	3610	5150	5186.31	0.54	0	-464	5316	5232	5166	5082	5016	5200	5050	202	1540	500	3810	10	1	40400000	2093	0.00	0.00	11	0.00	0.00	0.00	5250	20240719	-1.33	4335	20230912	19.49	5250	-1.33	20240719	4500	15.11	20240118	5250	-1.33	20240719	4335	19.49	20230912	0.00	N	417310	500	202 억		219975	N	N	127	N	00	N
66	20240719	161152	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5150	-30	5	-0.58	444830980	86047	370.73	5190	5250	5100	6730	3630	5180	5169.63	0.53	0	-83	5233	5206	5153	5126	5073	5220	5140	202	1550	500	3830	10	1	40400000	2081	0.00	0.00	11	0.21	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		212212	N	N	127	N	00	N
67	20240719	151205	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5140	-40	5	-0.77	438328830	84784	365.29	5190	5250	5100	6730	3630	5180	5169.95	0.53	0	-153	5233	5206	5153	5126	5073	5220	5140	202	1550	500	3830	10	1	40400000	2077	0.00	0.00	11	0.21	0.00	0.00	5250	20240719	-2.10	4335	20230912	18.57	5250	-2.10	20240719	4500	14.22	20240118	5250	-2.10	20240719	4335	18.57	20230912	0.00	N	417310	500	202 억		212212	N	N	787	N	00	N
68	20240719	141207	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5140	-40	5	-0.77	405107250	78297	337.34	5190	5250	5110	6730	3630	5180	5173.98	0.53	0	-291	5233	5206	5153	5126	5073	5220	5140	202	1550	500	3830	10	1	40400000	2077	0.00	0.00	11	0.19	0.00	0.00	5250	20240719	-2.10	4335	20230912	18.57	5250	-2.10	20240719	4500	14.22	20240118	5250	-2.10	20240719	4335	18.57	20230912	0.00	N	417310	500	202 억		212212	N	N	787	N	00	N
69	20240719	131159	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5150	-30	5	-0.58	314926290	60706	261.55	5190	5250	5130	6730	3630	5180	5187.73	0.53	0	-180	5233	5206	5153	5126	5073	5220	5140	202	1550	500	3830	10	1	40400000	2081	0.00	0.00	11	0.15	0.00	0.00	5250	20240719	-1.90	4335	20230912	18.80	5250	-1.90	20240719	4500	14.44	20240118	5250	-1.90	20240719	4335	18.80	20230912	0.00	N	417310	500	202 억		212212	N	N	787	N	00	N
70	20240719	121156	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5140	-40	5	-0.77	305624710	58897	253.76	5190	5250	5130	6730	3630	5180	5189.14	0.53	0	799	5233	5206	5153	5126	5073	5220	5140	202	1550	500	3830	10	1	40400000	2077	0.00	0.00	11	0.15	0.00	0.00	5250	20240719	-2.10	4335	20230912	18.57	5250	-2.10	20240719	4500	14.22	20240118	5250	-2.10	20240719	4335	18.57	20230912	0.00	N	417310	500	202 억		212212	N	N	787	N	00	N
71	20240719	111209	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5140	-40	5	-0.77	279219010	53771	231.67	5190	5250	5130	6730	3630	5180	5192.74	0.53	0	517	5233	5206	5153	5126	5073	5220	5140	202	1550	500	3830	10	1	40400000	2077	0.00	0.00	11	0.13	0.00	0.00	5250	20240719	-2.10	4335	20230912	18.57	5250	-2.10	20240719	4500	14.22	20240118	5250	-2.10	20240719	4335	18.57	20230912	0.00	N	417310	500	202 억		212212	N	N	787	N	00	N
72	20240719	101155	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5210	30	2	0.58	94339580	18119	78.07	5190	5250	5170	6730	3630	5180	5206.67	0.53	0	-124	5233	5206	5153	5126	5073	5220	5140	202	1550	500	3830	10	1	40400000	2105	0.00	0.00	11	0.04	0.00	0.00	5250	20240719	-0.76	4335	20230912	20.18	5250	-0.76	20240719	4500	15.78	20240118	5250	-0.76	20240719	4335	20.18	20230912	0.00	N	417310	500	202 억		212212	N	N	787	N	00	N
73	20240719	091211	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5190	10	2	0.19	4799800	926	3.99	5190	5190	5170	6730	3630	5180	5183.37	0.53	0	-201	5233	5206	5153	5126	5073	5220	5140	202	1550	500	3830	10	1	40400000	2097	0.00	0.00	11	0.00	0.00	0.00	5240	20240617	-0.95	4335	20230912	19.72	5240	-0.95	20240617	4500	15.33	20240118	5240	-0.95	20240617	4335	19.72	20230912	0.00	N	417310	500	202 억		212212	N	N	787	N	00	N
74	20240718	161145	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5180	0	3	0.00	119542790	23210	45.65	5180	5180	5100	6730	3630	5180	5149.18	0.52	0	1372	5226	5202	5156	5132	5086	5215	5145	202	1550	500	3830	10	1	40400000	2093	0.00	0.00	11	0.06	0.00	0.00	5240	20240617	-1.15	4335	20230912	19.49	5240	-1.15	20240617	4500	15.11	20240118	5240	-1.15	20240617	4335	19.49	20230912	0.00	N	417310	500	202 억		210828	N	N	787	N	00	N
75	20240718	151157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	-40	5	-0.77	98756810	19182	37.73	5180	5180	5100	6730	3630	5180	5148.41	0.52	0	1137	5226	5202	5156	5132	5086	5215	5145	202	1550	500	3830	10	1	40400000	2077	0.00	0.00	11	0.05	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		210828	N	N	1123	N	00	N
76	20240718	141148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	-40	5	-0.77	82047290	15931	31.33	5180	5180	5100	6730	3630	5180	5150.17	0.52	0	198	5226	5202	5156	5132	5086	5215	5145	202	1550	500	3830	10	1	40400000	2077	0.00	0.00	11	0.04	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		210828	N	N	1123	N	00	N
77	20240718	131147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	-30	5	-0.58	67287550	13060	25.69	5180	5180	5100	6730	3630	5180	5152.19	0.52	0	70	5226	5202	5156	5132	5086	5215	5145	202	1550	500	3830	10	1	40400000	2081	0.00	0.00	11	0.03	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		210828	N	N	1123	N	00	N
78	20240718	121147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	-30	5	-0.58	46923930	9097	17.89	5180	5180	5100	6730	3630	5180	5158.18	0.52	0	-276	5226	5202	5156	5132	5086	5215	5145	202	1550	500	3830	10	1	40400000	2081	0.00	0.00	11	0.02	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		210828	N	N	1123	N	00	N
79	20240718	111156	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5160	-20	5	-0.39	38425460	7448	14.65	5180	5180	5100	6730	3630	5180	5159.16	0.52	0	-276	5226	5202	5156	5132	5086	5215	5145	202	1550	500	3830	10	1	40400000	2085	0.00	0.00	11	0.02	0.00	0.00	5240	20240617	-1.53	4335	20230912	19.03	5240	-1.53	20240617	4500	14.67	20240118	5240	-1.53	20240617	4335	19.03	20230912	0.00	N	417310	500	202 억		210828	N	N	1123	N	00	N
80	20240718	101158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5170	-10	5	-0.19	25208300	4880	9.60	5180	5180	5100	6730	3630	5180	5165.64	0.52	0	-376	5226	5202	5156	5132	5086	5215	5145	202	1550	500	3830	10	1	40400000	2089	0.00	0.00	11	0.01	0.00	0.00	5240	20240617	-1.34	4335	20230912	19.26	5240	-1.34	20240617	4500	14.89	20240118	5240	-1.34	20240617	4335	19.26	20230912	0.00	N	417310	500	202 억		210828	N	N	1123	N	00	N
81	20240718	091201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5170	-10	5	-0.19	5101860	988	1.94	5180	5180	5100	6730	3630	5180	5163.83	0.52	0	-376	5226	5202	5156	5132	5086	5215	5145	202	1550	500	3830	10	1	40400000	2089	0.00	0.00	11	0.00	0.00	0.00	5240	20240617	-1.34	4335	20230912	19.26	5240	-1.34	20240617	4500	14.89	20240118	5240	-1.34	20240617	4335	19.26	20230912	0.00	N	417310	500	202 억		210828	N	N	1123	N	00	N
82	20240717	161248	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5180	70	2	1.37	261218370	50825	180.40	5130	5180	5110	6640	3580	5110	5139.56	0.52	0	2737	5176	5142	5116	5082	5056	5140	5080	202	1530	500	3780	10	1	40400000	2093	0.00	0.00	11	0.13	0.00	0.00	5240	20240617	-1.15	4335	20230912	19.49	5240	-1.15	20240617	4500	15.11	20240118	5240	-1.15	20240617	4335	19.49	20230912	0.00	N	417310	500	202 억		211160	N	N	1123	N	00	N
83	20240717	151255	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5180	70	2	1.37	252597270	49159	174.49	5130	5180	5110	6640	3580	5110	5138.37	0.52	0	3295	5176	5142	5116	5082	5056	5140	5080	202	1530	500	3780	10	1	40400000	2093	0.00	0.00	11	0.12	0.00	0.00	5240	20240617	-1.15	4335	20230912	19.49	5240	-1.15	20240617	4500	15.11	20240118	5240	-1.15	20240617	4335	19.49	20230912	0.00	N	417310	500	202 억		211160	N	N	0	N	00	N
84	20240717	141252	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	30	2	0.59	182755110	35611	126.40	5130	5160	5110	6640	3580	5110	5131.98	0.52	0	4945	5176	5142	5116	5082	5056	5140	5080	202	1530	500	3780	10	1	40400000	2077	0.00	0.00	11	0.09	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		211160	N	N	0	N	00	N
85	20240717	131249	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	20	2	0.39	157592240	30706	108.99	5130	5160	5110	6640	3580	5110	5132.29	0.52	0	4594	5176	5142	5116	5082	5056	5140	5080	202	1530	500	3780	10	1	40400000	2073	0.00	0.00	11	0.08	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		211160	N	N	0	N	00	N
86	20240717	121251	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	20	2	0.39	126690530	24686	87.62	5130	5160	5110	6640	3580	5110	5132.08	0.52	0	1113	5176	5142	5116	5082	5056	5140	5080	202	1530	500	3780	10	1	40400000	2073	0.00	0.00	11	0.06	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		211160	N	N	0	N	00	N
87	20240717	111253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	40	2	0.78	89249370	17409	61.79	5130	5160	5110	6640	3580	5110	5126.62	0.52	0	1095	5176	5142	5116	5082	5056	5140	5080	202	1530	500	3780	10	1	40400000	2081	0.00	0.00	11	0.04	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		211160	N	N	0	N	00	N
88	20240717	101256	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	0	3	0.00	19461950	3800	13.49	5130	5140	5110	6640	3580	5110	5121.57	0.52	0	174	5176	5142	5116	5082	5056	5140	5080	202	1530	500	3780	10	1	40400000	2064	0.00	0.00	11	0.01	0.00	0.00	5240	20240617	-2.48	4335	20230912	17.88	5240	-2.48	20240617	4500	13.56	20240118	5240	-2.48	20240617	4335	17.88	20230912	0.00	N	417310	500	202 억		211160	N	N	0	N	00	N
89	20240717	091028	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	10	2	0.20	3483860	681	2.42	5130	5130	5110	6640	3580	5110	5115.80	0.52	0	-46	5176	5142	5116	5082	5056	5140	5080	202	1530	500	3780	10	1	40400000	2068	0.00	0.00	11	0.00	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		211160	N	N	0	N	00	N
90	20240716	161253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	0	3	0.00	143957290	28173	76.09	5110	5150	5090	6640	3580	5110	5109.76	0.52	0	175	5150	5130	5100	5080	5050	5140	5090	202	1530	500	3780	10	1	40400000	2064	0.00	0.00	11	0.07	0.00	0.00	5240	20240617	-2.48	4335	20230912	17.88	5240	-2.48	20240617	4500	13.56	20240118	5240	-2.48	20240617	4335	17.88	20230912	0.00	N	417310	500	202 억		211478	N	N	0	N	00	N
91	20240716	151307	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	0	3	0.00	104319110	20404	55.11	5110	5150	5090	6640	3580	5110	5112.68	0.52	0	301	5150	5130	5100	5080	5050	5140	5090	202	1530	500	3780	10	1	40400000	2064	0.00	0.00	11	0.05	0.00	0.00	5240	20240617	-2.48	4335	20230912	17.88	5240	-2.48	20240617	4500	13.56	20240118	5240	-2.48	20240617	4335	17.88	20230912	0.00	N	417310	500	202 억		211478	N	N	0	N	00	N
92	20240716	141302	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	0	3	0.00	81897800	16013	43.25	5110	5150	5090	6640	3580	5110	5114.46	0.52	0	285	5150	5130	5100	5080	5050	5140	5090	202	1530	500	3780	10	1	40400000	2064	0.00	0.00	11	0.04	0.00	0.00	5240	20240617	-2.48	4335	20230912	17.88	5240	-2.48	20240617	4500	13.56	20240118	5240	-2.48	20240617	4335	17.88	20230912	0.00	N	417310	500	202 억		211478	N	N	0	N	00	N
93	20240716	131303	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	10	2	0.20	42474070	8300	22.42	5110	5150	5090	6640	3580	5110	5117.36	0.52	0	-199	5150	5130	5100	5080	5050	5140	5090	202	1530	500	3780	10	1	40400000	2068	0.00	0.00	11	0.02	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		211478	N	N	0	N	00	N
94	20240716	121258	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	0	3	0.00	30865310	6029	16.28	5110	5150	5090	6640	3580	5110	5119.47	0.52	0	-199	5150	5130	5100	5080	5050	5140	5090	202	1530	500	3780	10	1	40400000	2064	0.00	0.00	11	0.01	0.00	0.00	5240	20240617	-2.48	4335	20230912	17.88	5240	-2.48	20240617	4500	13.56	20240118	5240	-2.48	20240617	4335	17.88	20230912	0.00	N	417310	500	202 억		211478	N	N	0	N	00	N
95	20240716	111301	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	10	2	0.20	29397980	5742	15.51	5110	5150	5090	6640	3580	5110	5119.82	0.52	0	-194	5150	5130	5100	5080	5050	5140	5090	202	1530	500	3780	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		211478	N	N	0	N	00	N
96	20240716	101300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	10	2	0.20	25419740	4965	13.41	5110	5150	5090	6640	3580	5110	5119.79	0.52	0	-194	5150	5130	5100	5080	5050	5140	5090	202	1530	500	3780	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		211478	N	N	0	N	00	N
97	20240716	091259	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	10	2	0.20	15685220	3064	8.28	5110	5150	5090	6640	3580	5110	5119.20	0.52	0	-194	5150	5130	5100	5080	5050	5140	5090	202	1530	500	3780	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		211478	N	N	0	N	00	N
98	20240715	161240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	20	2	0.39	188727360	37027	98.03	5090	5120	5070	6610	3570	5090	5097.02	0.50	0	6040	5143	5116	5083	5056	5023	5120	5060	202	1520	500	3760	10	1	40400000	2064	0.00	0.00	11	0.09	0.00	0.00	5240	20240617	-2.48	4335	20230912	17.88	5240	-2.48	20240617	4500	13.56	20240118	5240	-2.48	20240617	4335	17.88	20230912	0.00	N	417310	500	202 억		202966	N	N	0	N	00	N
99	20240715	151248	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	0	3	0.00	182613120	35830	94.86	5090	5120	5070	6610	3570	5090	5096.65	0.50	0	5728	5143	5116	5083	5056	5023	5120	5060	202	1520	500	3760	10	1	40400000	2056	0.00	0.00	11	0.09	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		202966	N	N	0	N	00	N
100	20240715	141245	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	10	2	0.20	161001140	31592	83.64	5090	5120	5070	6610	3570	5090	5096.26	0.50	0	4832	5143	5116	5083	5056	5023	5120	5060	202	1520	500	3760	10	1	40400000	2060	0.00	0.00	11	0.08	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		202966	N	N	0	N	00	N
101	20240715	131248	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	10	2	0.20	136504860	26793	70.94	5090	5120	5070	6610	3570	5090	5094.80	0.50	0	4376	5143	5116	5083	5056	5023	5120	5060	202	1520	500	3760	10	1	40400000	2060	0.00	0.00	11	0.07	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		202966	N	N	0	N	00	N
102	20240715	121246	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	10	2	0.20	121178670	23791	62.99	5090	5120	5070	6610	3570	5090	5093.47	0.50	0	3082	5143	5116	5083	5056	5023	5120	5060	202	1520	500	3760	10	1	40400000	2060	0.00	0.00	11	0.06	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		202966	N	N	0	N	00	N
103	20240715	111246	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	20	2	0.39	81944130	16108	42.65	5090	5110	5070	6610	3570	5090	5087.17	0.50	0	2142	5143	5116	5083	5056	5023	5120	5060	202	1520	500	3760	10	1	40400000	2064	0.00	0.00	11	0.04	0.00	0.00	5240	20240617	-2.48	4335	20230912	17.88	5240	-2.48	20240617	4500	13.56	20240118	5240	-2.48	20240617	4335	17.88	20230912	0.00	N	417310	500	202 억		202966	N	N	0	N	00	N
104	20240715	101245	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	20	2	0.39	60201850	11844	31.36	5090	5110	5070	6610	3570	5090	5082.90	0.50	0	995	5143	5116	5083	5056	5023	5120	5060	202	1520	500	3760	10	1	40400000	2064	0.00	0.00	11	0.03	0.00	0.00	5240	20240617	-2.48	4335	20230912	17.88	5240	-2.48	20240617	4500	13.56	20240118	5240	-2.48	20240617	4335	17.88	20230912	0.00	N	417310	500	202 억		202966	N	N	0	N	00	N
105	20240715	091246	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	-10	5	-0.20	432000	85	0.23	5090	5090	5080	6610	3570	5090	5082.35	0.50	0	18	5143	5116	5083	5056	5023	5120	5060	202	1520	500	3760	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		202966	N	N	0	N	00	N
106	20240712	161236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	10	2	0.20	191884360	37770	84.78	5090	5110	5050	6600	3560	5080	5080.34	0.51	0	-1470	5166	5122	5096	5052	5026	5115	5045	202	1520	500	3750	10	1	40400000	2056	0.00	0.00	11	0.09	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		205912	N	N	1	N	00	N
107	20240712	151243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	154452980	30416	68.27	5090	5110	5050	6600	3560	5080	5078.02	0.51	0	-1797	5166	5122	5096	5052	5026	5115	5045	202	1520	500	3750	10	1	40400000	2052	0.00	0.00	11	0.08	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		205912	N	N	1	N	00	N
108	20240712	141247	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	10	2	0.20	125402960	24698	55.44	5090	5110	5050	6600	3560	5080	5077.45	0.51	0	-2297	5166	5122	5096	5052	5026	5115	5045	202	1520	500	3750	10	1	40400000	2056	0.00	0.00	11	0.06	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		205912	N	N	1	N	00	N
109	20240712	131241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	10	2	0.20	118310670	23302	52.31	5090	5110	5050	6600	3560	5080	5077.28	0.51	0	-2297	5166	5122	5096	5052	5026	5115	5045	202	1520	500	3750	10	1	40400000	2056	0.00	0.00	11	0.06	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		205912	N	N	1	N	00	N
110	20240712	121242	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	10	2	0.20	97795740	19271	43.26	5090	5110	5050	6600	3560	5080	5074.76	0.51	0	-2297	5166	5122	5096	5052	5026	5115	5045	202	1520	500	3750	10	1	40400000	2056	0.00	0.00	11	0.05	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		205912	N	N	1	N	00	N
111	20240712	111238	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	-10	5	-0.20	56692950	11179	25.09	5090	5110	5050	6600	3560	5080	5071.38	0.51	0	-2297	5166	5122	5096	5052	5026	5115	5045	202	1520	500	3750	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		205912	N	N	1	N	00	N
112	20240712	101240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	40725130	8030	18.02	5090	5110	5050	6600	3560	5080	5071.62	0.51	0	-2297	5166	5122	5096	5052	5026	5115	5045	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		205912	N	N	1	N	00	N
113	20240712	091237	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	10	2	0.20	3565080	700	1.57	5090	5110	5080	6600	3560	5080	5092.97	0.51	0	-93	5166	5122	5096	5052	5026	5115	5045	202	1520	500	3750	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		205912	N	N	1	N	00	N
114	20240711	161231	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	226374040	44550	203.52	5080	5140	5070	6600	3560	5080	5081.35	0.48	0	13042	5146	5112	5086	5052	5026	5110	5050	202	1520	500	3750	10	1	40400000	2052	0.00	0.00	11	0.11	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		193838	N	N	1	N	00	N
115	20240711	151239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	10	2	0.20	211112640	41549	189.81	5080	5140	5070	6600	3560	5080	5081.05	0.48	0	13199	5146	5112	5086	5052	5026	5110	5050	202	1520	500	3750	10	1	40400000	2056	0.00	0.00	11	0.10	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		193838	N	N	0	N	00	N
116	20240711	141240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	195158710	38409	175.46	5080	5140	5070	6600	3560	5080	5081.07	0.48	0	13049	5146	5112	5086	5052	5026	5110	5050	202	1520	500	3750	10	1	40400000	2052	0.00	0.00	11	0.10	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		193838	N	N	0	N	00	N
117	20240711	131238	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	183190130	36053	164.70	5080	5140	5070	6600	3560	5080	5081.13	0.48	0	12574	5146	5112	5086	5052	5026	5110	5050	202	1520	500	3750	10	1	40400000	2052	0.00	0.00	11	0.09	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		193838	N	N	0	N	00	N
118	20240711	121236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	173221930	34091	155.74	5080	5140	5070	6600	3560	5080	5081.16	0.48	0	12074	5146	5112	5086	5052	5026	5110	5050	202	1520	500	3750	10	1	40400000	2052	0.00	0.00	11	0.08	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		193838	N	N	0	N	00	N
119	20240711	111232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	-10	5	-0.20	153902680	30287	138.36	5080	5140	5070	6600	3560	5080	5081.48	0.48	0	12074	5146	5112	5086	5052	5026	5110	5050	202	1520	500	3750	10	1	40400000	2048	0.00	0.00	11	0.07	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		193838	N	N	0	N	00	N
120	20240711	101235	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	111707960	21970	100.37	5080	5140	5080	6600	3560	5080	5084.57	0.48	0	12074	5146	5112	5086	5052	5026	5110	5050	202	1520	500	3750	10	1	40400000	2052	0.00	0.00	11	0.05	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		193838	N	N	0	N	00	N
121	20240711	091232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	10	2	0.20	70856640	13942	63.69	5080	5140	5080	6600	3560	5080	5082.24	0.48	0	11821	5146	5112	5086	5052	5026	5110	5050	202	1520	500	3750	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		193838	N	N	0	N	00	N
122	20240710	161226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	111229280	21890	77.18	5080	5120	5060	6600	3560	5080	5081.28	0.48	0	645	5126	5102	5076	5052	5026	5090	5040	202	1520	500	3750	10	1	40400000	2052	0.00	0.00	11	0.05	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		194784	N	N	526	N	00	N
123	20240710	151232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	-10	5	-0.20	87572140	17231	60.76	5080	5120	5060	6600	3560	5080	5082.24	0.48	0	304	5126	5102	5076	5052	5026	5090	5040	202	1520	500	3750	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		194784	N	N	526	N	00	N
124	20240710	141232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	62759460	12346	43.53	5080	5120	5060	6600	3560	5080	5083.38	0.48	0	89	5126	5102	5076	5052	5026	5090	5040	202	1520	500	3750	10	1	40400000	2052	0.00	0.00	11	0.03	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		194784	N	N	526	N	00	N
125	20240710	131231	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	44119240	8678	30.60	5080	5120	5060	6600	3560	5080	5084.03	0.48	0	89	5126	5102	5076	5052	5026	5090	5040	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		194784	N	N	526	N	00	N
126	20240710	121227	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	10	2	0.20	41554090	8174	28.82	5080	5120	5060	6600	3560	5080	5083.69	0.48	0	70	5126	5102	5076	5052	5026	5090	5040	202	1520	500	3750	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		194784	N	N	526	N	00	N
127	20240710	111229	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	10	2	0.20	24083880	4738	16.71	5080	5120	5060	6600	3560	5080	5083.13	0.48	0	-11	5126	5102	5076	5052	5026	5090	5040	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		194784	N	N	526	N	00	N
128	20240710	101225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	16263650	3201	11.29	5080	5120	5060	6600	3560	5080	5080.80	0.48	0	-451	5126	5102	5076	5052	5026	5090	5040	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		194784	N	N	526	N	00	N
129	20240710	091231	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	1102150	217	0.77	5080	5080	5070	6600	3560	5080	5079.03	0.48	0	-157	5126	5102	5076	5052	5026	5090	5040	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		194784	N	N	526	N	00	N
130	20240709	161222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	-10	5	-0.20	144073170	28361	130.61	5090	5100	5050	6610	3570	5090	5079.97	0.49	0	-260	5210	5150	5090	5030	4970	5120	5000	202	1520	500	3760	10	1	40400000	2052	0.00	0.00	11	0.07	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		196155	N	N	526	N	00	N
131	20240709	151230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	-20	5	-0.39	124348720	24477	112.72	5090	5100	5050	6610	3570	5090	5080.23	0.49	0	-260	5210	5150	5090	5030	4970	5120	5000	202	1520	500	3760	10	1	40400000	2048	0.00	0.00	11	0.06	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		196155	N	N	0	N	00	N
132	20240709	141229	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	-10	5	-0.20	103749970	20416	94.02	5090	5100	5050	6610	3570	5090	5081.80	0.49	0	-260	5210	5150	5090	5030	4970	5120	5000	202	1520	500	3760	10	1	40400000	2052	0.00	0.00	11	0.05	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		196155	N	N	0	N	00	N
133	20240709	131234	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	-10	5	-0.20	82488140	16239	74.79	5090	5100	5050	6610	3570	5090	5079.63	0.49	0	21	5210	5150	5090	5030	4970	5120	5000	202	1520	500	3760	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		196155	N	N	0	N	00	N
134	20240709	121234	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	0	3	0.00	77649670	15287	70.40	5090	5100	5050	6610	3570	5090	5079.46	0.49	0	21	5210	5150	5090	5030	4970	5120	5000	202	1520	500	3760	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		196155	N	N	0	N	00	N
135	20240709	111235	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	-30	5	-0.59	70603870	13899	64.01	5090	5100	5050	6610	3570	5090	5079.78	0.49	0	171	5210	5150	5090	5030	4970	5120	5000	202	1520	500	3760	10	1	40400000	2044	0.00	0.00	11	0.03	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		196155	N	N	0	N	00	N
136	20240709	101230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	10	2	0.20	37524630	7378	33.98	5090	5100	5070	6610	3570	5090	5086.02	0.49	0	197	5210	5150	5090	5030	4970	5120	5000	202	1520	500	3760	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		196155	N	N	0	N	00	N
137	20240709	091227	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	0	3	0.00	4977760	978	4.50	5090	5100	5080	6610	3570	5090	5089.73	0.49	0	-43	5210	5150	5090	5030	4970	5120	5000	202	1520	500	3760	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		196155	N	N	0	N	00	N
138	20240708	161220	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	-30	5	-0.59	110256590	21714	56.66	5150	5150	5030	6650	3590	5120	5077.67	0.49	0	516	5253	5186	5143	5076	5033	5220	5110	202	1530	500	3780	10	1	40400000	2056	0.00	0.00	11	0.05	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		195947	N	N	0	N	00	N
139	20240708	151222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	-30	5	-0.59	104221450	20528	53.57	5150	5150	5030	6650	3590	5120	5077.04	0.49	0	520	5253	5186	5143	5076	5033	5220	5110	202	1530	500	3780	10	1	40400000	2056	0.00	0.00	11	0.05	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		195947	N	N	0	N	00	N
140	20240708	141225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	-30	5	-0.59	100188700	19734	51.50	5150	5150	5030	6650	3590	5120	5076.96	0.49	0	487	5253	5186	5143	5076	5033	5220	5110	202	1530	500	3780	10	1	40400000	2056	0.00	0.00	11	0.05	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		195947	N	N	0	N	00	N
141	20240708	131219	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	-50	5	-0.98	88236410	17382	45.36	5150	5150	5030	6650	3590	5120	5076.31	0.49	0	453	5253	5186	5143	5076	5033	5220	5110	202	1530	500	3780	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		195947	N	N	0	N	00	N
142	20240708	121221	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	-40	5	-0.78	70986560	13980	36.48	5150	5150	5030	6650	3590	5120	5077.72	0.49	0	453	5253	5186	5143	5076	5033	5220	5110	202	1530	500	3780	10	1	40400000	2052	0.00	0.00	11	0.03	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		195947	N	N	0	N	00	N
143	20240708	111219	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	-50	5	-0.98	66261140	13048	34.05	5150	5150	5030	6650	3590	5120	5078.26	0.49	0	453	5253	5186	5143	5076	5033	5220	5110	202	1530	500	3780	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		195947	N	N	0	N	00	N
144	20240708	101218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	-40	5	-0.78	38362290	7557	19.72	5150	5150	5030	6650	3590	5120	5076.39	0.49	0	-347	5253	5186	5143	5076	5033	5220	5110	202	1530	500	3780	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		195947	N	N	0	N	00	N
145	20240708	091218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	0	3	0.00	4918190	962	2.51	5150	5150	5050	6650	3590	5120	5112.46	0.49	0	-524	5253	5186	5143	5076	5033	5220	5110	202	1530	500	3780	10	1	40400000	2068	0.00	0.00	11	0.00	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		195947	N	N	0	N	00	N
146	20240705	161212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	0	3	0.00	196303490	38322	89.26	5100	5210	5100	6650	3590	5120	5122.48	0.49	0	-1775	5200	5160	5100	5060	5000	5180	5080	202	1530	500	3780	10	1	40400000	2068	0.00	0.00	11	0.09	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		198449	N	N	0	N	00	N
147	20240705	151216	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	-10	5	-0.20	182984320	35715	83.19	5100	5210	5100	6650	3590	5120	5123.46	0.49	0	-1286	5200	5160	5100	5060	5000	5180	5080	202	1530	500	3780	10	1	40400000	2064	0.00	0.00	11	0.09	0.00	0.00	5240	20240617	-2.48	4335	20230912	17.88	5240	-2.48	20240617	4500	13.56	20240118	5240	-2.48	20240617	4335	17.88	20230912	0.00	N	417310	500	202 억		198449	N	N	0	N	00	N
148	20240705	141218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	-10	5	-0.20	136706420	26658	62.09	5100	5210	5100	6650	3590	5120	5128.16	0.49	0	-394	5200	5160	5100	5060	5000	5180	5080	202	1530	500	3780	10	1	40400000	2064	0.00	0.00	11	0.07	0.00	0.00	5240	20240617	-2.48	4335	20230912	17.88	5240	-2.48	20240617	4500	13.56	20240118	5240	-2.48	20240617	4335	17.88	20230912	0.00	N	417310	500	202 억		198449	N	N	0	N	00	N
149	20240705	131215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	0	3	0.00	110123090	21456	49.98	5100	5210	5100	6650	3590	5120	5132.51	0.49	0	-594	5200	5160	5100	5060	5000	5180	5080	202	1530	500	3780	10	1	40400000	2068	0.00	0.00	11	0.05	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		198449	N	N	0	N	00	N
150	20240705	121217	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	-10	5	-0.20	103377850	20137	46.90	5100	5210	5100	6650	3590	5120	5133.73	0.49	0	-594	5200	5160	5100	5060	5000	5180	5080	202	1530	500	3780	10	1	40400000	2064	0.00	0.00	11	0.05	0.00	0.00	5240	20240617	-2.48	4335	20230912	17.88	5240	-2.48	20240617	4500	13.56	20240118	5240	-2.48	20240617	4335	17.88	20230912	0.00	N	417310	500	202 억		198449	N	N	0	N	00	N
151	20240705	111213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	-10	5	-0.20	100779190	19629	45.72	5100	5210	5100	6650	3590	5120	5134.20	0.49	0	-594	5200	5160	5100	5060	5000	5180	5080	202	1530	500	3780	10	1	40400000	2064	0.00	0.00	11	0.05	0.00	0.00	5240	20240617	-2.48	4335	20230912	17.88	5240	-2.48	20240617	4500	13.56	20240118	5240	-2.48	20240617	4335	17.88	20230912	0.00	N	417310	500	202 억		198449	N	N	0	N	00	N
152	20240705	101212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	0	3	0.00	80774210	15716	36.61	5100	5210	5100	6650	3590	5120	5139.62	0.49	0	1065	5200	5160	5100	5060	5000	5180	5080	202	1530	500	3780	10	1	40400000	2068	0.00	0.00	11	0.04	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		198449	N	N	0	N	00	N
153	20240705	091215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	20	2	0.39	19674930	3839	8.94	5100	5140	5100	6650	3590	5120	5125.01	0.49	0	762	5200	5160	5100	5060	5000	5180	5080	202	1530	500	3780	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		198449	N	N	0	N	00	N
154	20240704	161208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	60	2	1.19	218473110	42931	202.79	5060	5140	5040	6570	3550	5060	5088.93	0.49	0	179	5133	5096	5063	5026	4993	5080	5010	202	1510	500	3740	10	1	40400000	2068	0.00	0.00	11	0.11	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		197147	N	N	44	N	00	N
155	20240704	151213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	30	2	0.59	200732570	39457	186.38	5060	5140	5040	6570	3550	5060	5087.38	0.49	0	238	5133	5096	5063	5026	4993	5080	5010	202	1510	500	3740	10	1	40400000	2056	0.00	0.00	11	0.10	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		197147	N	N	44	N	00	N
156	20240704	141212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	30	2	0.59	155796830	30620	144.64	5060	5140	5040	6570	3550	5060	5088.07	0.49	0	79	5133	5096	5063	5026	4993	5080	5010	202	1510	500	3740	10	1	40400000	2056	0.00	0.00	11	0.08	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		197147	N	N	44	N	00	N
157	20240704	131211	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	30	2	0.59	133509710	26237	123.93	5060	5140	5040	6570	3550	5060	5088.60	0.49	0	76	5133	5096	5063	5026	4993	5080	5010	202	1510	500	3740	10	1	40400000	2056	0.00	0.00	11	0.06	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		197147	N	N	44	N	00	N
158	20240704	121211	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	30	2	0.59	115992690	22796	107.68	5060	5140	5040	6570	3550	5060	5088.29	0.49	0	76	5133	5096	5063	5026	4993	5080	5010	202	1510	500	3740	10	1	40400000	2056	0.00	0.00	11	0.06	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		197147	N	N	44	N	00	N
159	20240704	111209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5090	30	2	0.59	53249650	10502	49.61	5060	5090	5040	6570	3550	5060	5070.43	0.49	0	126	5133	5096	5063	5026	4993	5080	5010	202	1510	500	3740	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		197147	N	N	44	N	00	N
160	20240704	101210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	0	3	0.00	14509390	2870	13.56	5060	5080	5040	6570	3550	5060	5055.54	0.49	0	49	5133	5096	5063	5026	4993	5080	5010	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		197147	N	N	44	N	00	N
161	20240704	091212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	-10	5	-0.20	4705300	933	4.41	5060	5060	5040	6570	3550	5060	5043.19	0.49	0	126	5133	5096	5063	5026	4993	5080	5010	202	1510	500	3740	10	1	40400000	2040	0.00	0.00	11	0.00	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		197147	N	N	44	N	00	N
162	20240703	161205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	-20	5	-0.39	106722670	21126	115.82	5100	5100	5030	6600	3560	5080	5051.72	0.49	0	-1381	5133	5106	5073	5046	5013	5090	5030	202	1520	500	3750	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		198961	N	N	53	N	00	N
163	20240703	151209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	-20	5	-0.39	97815690	19365	106.17	5100	5100	5030	6600	3560	5080	5051.16	0.49	0	-1025	5133	5106	5073	5046	5013	5090	5030	202	1520	500	3750	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		198961	N	N	53	N	00	N
164	20240703	141210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	-30	5	-0.59	92158940	18245	100.03	5100	5100	5030	6600	3560	5080	5051.19	0.49	0	-755	5133	5106	5073	5046	5013	5090	5030	202	1520	500	3750	10	1	40400000	2040	0.00	0.00	11	0.05	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		198961	N	N	53	N	00	N
165	20240703	131208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	-20	5	-0.39	79407240	15720	86.18	5100	5100	5030	6600	3560	5080	5051.35	0.49	0	-674	5133	5106	5073	5046	5013	5090	5030	202	1520	500	3750	10	1	40400000	2044	0.00	0.00	11	0.04	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		198961	N	N	53	N	00	N
166	20240703	121208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	-20	5	-0.39	62492350	12377	67.86	5100	5100	5030	6600	3560	5080	5049.07	0.49	0	-674	5133	5106	5073	5046	5013	5090	5030	202	1520	500	3750	10	1	40400000	2044	0.00	0.00	11	0.03	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		198961	N	N	53	N	00	N
167	20240703	111210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	-30	5	-0.59	51770100	10255	56.22	5100	5100	5030	6600	3560	5080	5048.28	0.49	0	-182	5133	5106	5073	5046	5013	5090	5030	202	1520	500	3750	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		198961	N	N	53	N	00	N
168	20240703	101210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	-30	5	-0.59	25456720	5034	27.60	5100	5100	5050	6600	3560	5080	5056.96	0.49	0	-81	5133	5106	5073	5046	5013	5090	5030	202	1520	500	3750	10	1	40400000	2040	0.00	0.00	11	0.01	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		198961	N	N	53	N	00	N
169	20240703	091206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	-10	5	-0.20	4132360	815	4.47	5100	5100	5050	6600	3560	5080	5070.38	0.49	0	-281	5133	5106	5073	5046	5013	5090	5030	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		198961	N	N	53	N	00	N
170	20240702	161203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	92406800	18240	90.27	5100	5100	5040	6600	3560	5080	5066.16	0.50	0	-2096	5113	5096	5063	5046	5013	5105	5055	202	1520	500	3750	10	1	40400000	2052	0.00	0.00	11	0.05	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		201673	N	N	53	N	00	N
171	20240702	151205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	83553020	16497	81.64	5100	5100	5040	6600	3560	5080	5064.74	0.50	0	-2521	5113	5096	5063	5046	5013	5105	5055	202	1520	500	3750	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		201673	N	N	0	N	00	N
172	20240702	141206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	-20	5	-0.39	61253990	12105	59.90	5100	5100	5040	6600	3560	5080	5060.22	0.50	0	-2309	5113	5096	5063	5046	5013	5105	5055	202	1520	500	3750	10	1	40400000	2044	0.00	0.00	11	0.03	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		201673	N	N	0	N	00	N
173	20240702	131206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	54273800	10726	53.08	5100	5100	5040	6600	3560	5080	5060.02	0.50	0	-2409	5113	5096	5063	5046	5013	5105	5055	202	1520	500	3750	10	1	40400000	2052	0.00	0.00	11	0.03	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		201673	N	N	0	N	00	N
174	20240702	121206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	47365010	9361	46.33	5100	5100	5040	6600	3560	5080	5059.82	0.50	0	-2472	5113	5096	5063	5046	5013	5105	5055	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		201673	N	N	0	N	00	N
175	20240702	111205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	-20	5	-0.39	24828240	4912	24.31	5100	5100	5040	6600	3560	5080	5054.61	0.50	0	-1151	5113	5096	5063	5046	5013	5105	5055	202	1520	500	3750	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		201673	N	N	0	N	00	N
176	20240702	101204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	-20	5	-0.39	10883860	2149	10.63	5100	5100	5040	6600	3560	5080	5064.62	0.50	0	-666	5113	5096	5063	5046	5013	5105	5055	202	1520	500	3750	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		201673	N	N	0	N	00	N
177	20240702	091206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	0	3	0.00	208440	41	0.20	5100	5100	5080	6600	3560	5080	5083.90	0.50	0	-29	5113	5096	5063	5046	5013	5105	5055	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		201673	N	N	0	N	00	N
178	20240701	161200	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	50	2	0.99	102220370	20207	112.37	5030	5080	5030	6530	3530	5030	5058.66	0.50	0	813	5110	5070	5050	5010	4990	5060	5000	202	1500	500	3720	10	1	40400000	2052	0.00	0.00	11	0.05	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		201091	N	N	0	N	00	N
179	20240701	151203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	30	2	0.60	80278450	15882	88.32	5030	5080	5030	6530	3530	5030	5054.68	0.50	0	823	5110	5070	5050	5010	4990	5060	5000	202	1500	500	3720	10	1	40400000	2044	0.00	0.00	11	0.04	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		201091	N	N	0	N	00	N
180	20240701	141201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	40	2	0.80	72186790	14284	79.43	5030	5080	5030	6530	3530	5030	5053.68	0.50	0	804	5110	5070	5050	5010	4990	5060	5000	202	1500	500	3720	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		201091	N	N	0	N	00	N
181	20240701	131201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	40	2	0.80	42947840	8504	47.29	5030	5080	5030	6530	3530	5030	5050.31	0.50	0	804	5110	5070	5050	5010	4990	5060	5000	202	1500	500	3720	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		201091	N	N	0	N	00	N
182	20240701	121204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	40	2	0.80	41751360	8268	45.98	5030	5080	5030	6530	3530	5030	5049.75	0.50	0	804	5110	5070	5050	5010	4990	5060	5000	202	1500	500	3720	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		201091	N	N	0	N	00	N
183	20240701	111158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	30	2	0.60	40324280	7986	44.41	5030	5080	5030	6530	3530	5030	5049.37	0.50	0	804	5110	5070	5050	5010	4990	5060	5000	202	1500	500	3720	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		201091	N	N	0	N	00	N
184	20240701	101157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	30	2	0.60	25583390	5072	28.20	5030	5080	5030	6530	3530	5030	5044.04	0.50	0	729	5110	5070	5050	5010	4990	5060	5000	202	1500	500	3720	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		201091	N	N	0	N	00	N
185	20240701	091155	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5080	50	2	0.99	19219710	3815	21.21	5030	5080	5030	6530	3530	5030	5037.93	0.50	0	622	5110	5070	5050	5010	4990	5060	5000	202	1500	500	3720	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		201091	N	N	0	N	00	N