KissMeData/334890/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161217	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	-10	5	-0.19	367081920	71623	74.86	5120	5150	5070	6660	3600	5130	5125.20	1.96	0	8187	5190	5160	5120	5090	5050	5175	5105	514	1530	1000	3690	10	1	51443469	2634	0.00	0.00	08	0.14	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		1008306	N	N	0	N	00	N
3	20240531	151218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	20	2	0.39	353727540	69028	72.15	5120	5150	5070	6660	3600	5130	5124.41	1.96	0	7981	5190	5160	5120	5090	5050	5175	5105	514	1530	1000	3690	10	1	51443469	2649	0.00	0.00	08	0.13	0.00	0.00	5270	20240522	-2.28	4050	20231013	27.16	5270	-2.28	20240522	4345	18.53	20240328	5270	-2.28	20240522	4050	27.16	20231013	0.00	N	334890	1000	514 억		1008306	N	N	0	N	00	N
4	20240531	141216	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	0	3	0.00	271021780	52943	55.34	5120	5150	5070	6660	3600	5130	5119.12	1.96	0	5539	5190	5160	5120	5090	5050	5175	5105	514	1530	1000	3690	10	1	51443469	2639	0.00	0.00	08	0.10	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		1008306	N	N	0	N	00	N
5	20240531	131220	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	0	3	0.00	238025420	46500	48.60	5120	5150	5070	6660	3600	5130	5118.83	1.96	0	4265	5190	5160	5120	5090	5050	5175	5105	514	1530	1000	3690	10	1	51443469	2639	0.00	0.00	08	0.09	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		1008306	N	N	0	N	00	N
6	20240531	121221	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	20	2	0.39	180698580	35335	36.93	5120	5150	5070	6660	3600	5130	5113.87	1.96	0	6358	5190	5160	5120	5090	5050	5175	5105	514	1530	1000	3690	10	1	51443469	2649	0.00	0.00	08	0.07	0.00	0.00	5270	20240522	-2.28	4050	20231013	27.16	5270	-2.28	20240522	4345	18.53	20240328	5270	-2.28	20240522	4050	27.16	20231013	0.00	N	334890	1000	514 억		1008306	N	N	0	N	00	N
7	20240531	111219	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	0	3	0.00	124798800	24455	25.56	5120	5130	5070	6660	3600	5130	5103.20	1.96	0	5930	5190	5160	5120	5090	5050	5175	5105	514	1530	1000	3690	10	1	51443469	2639	0.00	0.00	08	0.05	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		1008306	N	N	0	N	00	N
8	20240531	101212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	-20	5	-0.39	59347730	11653	12.18	5120	5130	5070	6660	3600	5130	5092.91	1.96	0	2724	5190	5160	5120	5090	5050	5175	5105	514	1530	1000	3690	10	1	51443469	2629	0.00	0.00	08	0.02	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.00	N	334890	1000	514 억		1008306	N	N	0	N	00	N
9	20240531	091222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	0	3	0.00	2457260	479	0.50	5120	5130	5120	6660	3600	5130	5129.98	1.96	0	0	5190	5160	5120	5090	5050	5175	5105	514	1530	1000	3690	10	1	51443469	2639	0.00	0.00	08	0.00	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		1008306	N	N	0	N	00	N
10	20240530	161213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	0	3	0.00	490673240	95672	114.19	5120	5150	5080	6660	3600	5130	5128.70	2.01	0	-7334	5223	5176	5113	5066	5003	5185	5075	514	1530	1000	3690	10	1	51443469	2639	0.00	0.00	08	0.19	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		1033613	N	N	0	N	00	N
11	20240530	151213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	0	3	0.00	487934960	95139	113.55	5120	5150	5080	6660	3600	5130	5128.65	2.01	0	-7287	5223	5176	5113	5066	5003	5185	5075	514	1530	1000	3690	10	1	51443469	2639	0.00	0.00	08	0.18	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		1033613	N	N	0	N	00	N
12	20240530	141213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	0	3	0.00	456097860	88938	106.15	5120	5150	5080	6660	3600	5130	5128.27	2.01	0	-7740	5223	5176	5113	5066	5003	5185	5075	514	1530	1000	3690	10	1	51443469	2639	0.00	0.00	08	0.17	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		1033613	N	N	0	N	00	N
13	20240530	131214	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	0	3	0.00	401414870	78294	93.45	5120	5150	5080	6660	3600	5130	5127.02	2.01	0	-6555	5223	5176	5113	5066	5003	5185	5075	514	1530	1000	3690	10	1	51443469	2639	0.00	0.00	08	0.15	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		1033613	N	N	0	N	00	N
14	20240530	121211	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	0	3	0.00	210905660	41222	49.20	5120	5140	5080	6660	3600	5130	5116.34	2.01	0	2238	5223	5176	5113	5066	5003	5185	5075	514	1530	1000	3690	10	1	51443469	2639	0.00	0.00	08	0.08	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		1033613	N	N	0	N	00	N
15	20240530	111213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	-10	5	-0.19	167514180	32744	39.08	5120	5140	5080	6660	3600	5130	5115.87	2.01	0	3192	5223	5176	5113	5066	5003	5185	5075	514	1530	1000	3690	10	1	51443469	2634	0.00	0.00	08	0.06	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		1033613	N	N	0	N	00	N
16	20240530	101215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	0	3	0.00	134342100	26268	31.35	5120	5140	5080	6660	3600	5130	5114.29	2.01	0	2518	5223	5176	5113	5066	5003	5185	5075	514	1530	1000	3690	10	1	51443469	2639	0.00	0.00	08	0.05	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		1033613	N	N	0	N	00	N
17	20240530	091215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	-20	5	-0.39	72364940	14165	16.91	5120	5120	5080	6660	3600	5130	5108.71	2.01	0	-353	5223	5176	5113	5066	5003	5185	5075	514	1530	1000	3690	10	1	51443469	2629	0.00	0.00	08	0.03	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.00	N	334890	1000	514 억		1033613	N	N	0	N	00	N
18	20240529	161202	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5130	20	2	0.39	429022150	83785	51.34	5130	5160	5050	6640	3580	5110	5120.51	2.01	0	2291	5330	5220	5140	5030	4950	5180	4990	514	1530	1000	3670	10	1	51443469	2639	0.00	0.00	08	0.16	0.00	0.00	5270	20240522	-2.66	4050	20231013	26.67	5270	-2.66	20240522	4345	18.07	20240328	5270	-2.66	20240522	4050	26.67	20231013	0.00	N	334890	1000	514 억		1033593	N	N	0	N	00	N
19	20240529	151204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	10	2	0.20	420371210	82098	50.30	5130	5160	5050	6640	3580	5110	5120.36	2.01	0	2446	5330	5220	5140	5030	4950	5180	4990	514	1530	1000	3670	10	1	51443469	2634	0.00	0.00	08	0.16	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		1033593	N	N	0	N	00	N
20	20240529	141203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	30	2	0.59	389664600	76112	46.63	5130	5160	5050	6640	3580	5110	5119.62	2.01	0	2749	5330	5220	5140	5030	4950	5180	4990	514	1530	1000	3670	10	1	51443469	2644	0.00	0.00	08	0.15	0.00	0.00	5270	20240522	-2.47	4050	20231013	26.91	5270	-2.47	20240522	4345	18.30	20240328	5270	-2.47	20240522	4050	26.91	20231013	0.00	N	334890	1000	514 억		1033593	N	N	0	N	00	N
21	20240529	131206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	0	3	0.00	294789780	57606	35.30	5130	5160	5050	6640	3580	5110	5117.35	2.01	0	1321	5330	5220	5140	5030	4950	5180	4990	514	1530	1000	3670	10	1	51443469	2629	0.00	0.00	08	0.11	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.00	N	334890	1000	514 억		1033593	N	N	0	N	00	N
22	20240529	121205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	10	2	0.20	174429080	33980	20.82	5130	5160	5110	6640	3580	5110	5133.29	2.01	0	-1311	5330	5220	5140	5030	4950	5180	4990	514	1530	1000	3670	10	1	51443469	2634	0.00	0.00	08	0.07	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		1033593	N	N	0	N	00	N
23	20240529	111205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	0	3	0.00	134655410	26220	16.07	5130	5160	5110	6640	3580	5110	5135.60	2.01	0	-1169	5330	5220	5140	5030	4950	5180	4990	514	1530	1000	3670	10	1	51443469	2629	0.00	0.00	08	0.05	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.00	N	334890	1000	514 억		1033593	N	N	0	N	00	N
24	20240529	101158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5160	50	2	0.98	85864410	16728	10.25	5130	5160	5110	6640	3580	5110	5132.98	2.01	0	-1876	5330	5220	5140	5030	4950	5180	4990	514	1530	1000	3670	10	1	51443469	2654	0.00	0.00	08	0.03	0.00	0.00	5270	20240522	-2.09	4050	20231013	27.41	5270	-2.09	20240522	4345	18.76	20240328	5270	-2.09	20240522	4050	27.41	20231013	0.00	N	334890	1000	514 억		1033593	N	N	0	N	00	N
25	20240529	091200	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	40	2	0.78	34412130	6726	4.12	5130	5150	5110	6640	3580	5110	5116.28	2.01	0	-3940	5330	5220	5140	5030	4950	5180	4990	514	1530	1000	3670	10	1	51443469	2649	0.00	0.00	08	0.01	0.00	0.00	5270	20240522	-2.28	4050	20231013	27.16	5270	-2.28	20240522	4345	18.53	20240328	5270	-2.28	20240522	4050	27.16	20231013	0.00	N	334890	1000	514 억		1033593	N	N	0	N	00	N
26	20240528	161155	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	-90	5	-1.73	840268570	163198	214.02	5190	5250	5060	6760	3640	5200	5148.77	1.96	0	10015	5240	5220	5180	5160	5120	5230	5170	514	1560	1000	3740	10	1	51443469	2629	0.00	0.00	08	0.32	0.00	0.00	5270	20240522	-3.04	4050	20231013	26.17	5270	-3.04	20240522	4345	17.61	20240328	5270	-3.04	20240522	4050	26.17	20231013	0.00	N	334890	1000	514 억		1009133	N	N	0	N	00	N
27	20240528	151158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5120	-80	5	-1.54	811062830	157488	206.53	5190	5250	5060	6760	3640	5200	5150.00	1.96	0	15169	5240	5220	5180	5160	5120	5230	5170	514	1560	1000	3740	10	1	51443469	2634	0.00	0.00	08	0.31	0.00	0.00	5270	20240522	-2.85	4050	20231013	26.42	5270	-2.85	20240522	4345	17.84	20240328	5270	-2.85	20240522	4050	26.42	20231013	0.00	N	334890	1000	514 억		1009133	N	N	0	N	00	N
28	20240528	141201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5220	20	2	0.38	349501110	67154	88.07	5190	5250	5150	6760	3640	5200	5204.47	1.96	0	-2686	5240	5220	5180	5160	5120	5230	5170	514	1560	1000	3740	10	1	51443469	2685	0.00	0.00	08	0.13	0.00	0.00	5270	20240522	-0.95	4050	20231013	28.89	5270	-0.95	20240522	4345	20.14	20240328	5270	-0.95	20240522	4050	28.89	20231013	0.00	N	334890	1000	514 억		1009133	N	N	0	N	00	N
29	20240528	131155	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5210	10	2	0.19	321900530	61861	81.12	5190	5250	5150	6760	3640	5200	5203.61	1.96	0	-314	5240	5220	5180	5160	5120	5230	5170	514	1560	1000	3740	10	1	51443469	2680	0.00	0.00	08	0.12	0.00	0.00	5270	20240522	-1.14	4050	20231013	28.64	5270	-1.14	20240522	4345	19.91	20240328	5270	-1.14	20240522	4050	28.64	20231013	0.00	N	334890	1000	514 억		1009133	N	N	0	N	00	N
30	20240528	121156	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5230	30	2	0.58	289415300	55640	72.97	5190	5250	5150	6760	3640	5200	5201.57	1.96	0	1281	5240	5220	5180	5160	5120	5230	5170	514	1560	1000	3740	10	1	51443469	2690	0.00	0.00	08	0.11	0.00	0.00	5270	20240522	-0.76	4050	20231013	29.14	5270	-0.76	20240522	4345	20.37	20240328	5270	-0.76	20240522	4050	29.14	20231013	0.00	N	334890	1000	514 억		1009133	N	N	0	N	00	N
31	20240528	111140	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5200	0	3	0.00	236649400	45511	59.68	5190	5250	5150	6760	3640	5200	5199.83	1.96	0	1540	5240	5220	5180	5160	5120	5230	5170	514	1560	1000	3740	10	1	51443469	2675	0.00	0.00	08	0.09	0.00	0.00	5270	20240522	-1.33	4050	20231013	28.40	5270	-1.33	20240522	4345	19.68	20240328	5270	-1.33	20240522	4050	28.40	20231013	0.00	N	334890	1000	514 억		1009133	N	N	0	N	00	N
32	20240528	101156	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5230	30	2	0.58	144154580	27722	36.35	5190	5250	5150	6760	3640	5200	5200.01	1.96	0	-243	5240	5220	5180	5160	5120	5230	5170	514	1560	1000	3740	10	1	51443469	2690	0.00	0.00	08	0.05	0.00	0.00	5270	20240522	-0.76	4050	20231013	29.14	5270	-0.76	20240522	4345	20.37	20240328	5270	-0.76	20240522	4050	29.14	20231013	0.00	N	334890	1000	514 억		1009133	N	N	0	N	00	N
33	20240528	091159	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5180	-20	5	-0.38	9373590	1812	2.38	5190	5190	5160	6760	3640	5200	5173.06	1.96	0	0	5240	5220	5180	5160	5120	5230	5170	514	1560	1000	3740	10	1	51443469	2665	0.00	0.00	08	0.00	0.00	0.00	5270	20240522	-1.71	4050	20231013	27.90	5270	-1.71	20240522	4345	19.22	20240328	5270	-1.71	20240522	4050	27.90	20231013	0.00	N	334890	1000	514 억		1009133	N	N	0	N	00	N
34	20240527	161141	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5200	60	2	1.17	395205750	76254	102.55	5190	5200	5140	6680	3600	5140	5182.75	2.00	0	-15045	5206	5172	5146	5112	5086	5160	5100	514	1540	1000	3700	10	1	51443469	2675	0.00	0.00	08	0.15	0.00	0.00	5270	20240522	-1.33	4050	20231013	28.40	5270	-1.33	20240522	4345	19.68	20240328	5270	-1.33	20240522	4050	28.40	20231013	0.00	N	334890	1000	514 억		1029477	N	N	0	N	00	N
35	20240527	151158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5180	40	2	0.78	304421230	58701	78.95	5190	5200	5150	6680	3600	5140	5185.96	2.00	0	-13848	5206	5172	5146	5112	5086	5160	5100	514	1540	1000	3700	10	1	51443469	2665	0.00	0.00	08	0.11	0.00	0.00	5270	20240522	-1.71	4050	20231013	27.90	5270	-1.71	20240522	4345	19.22	20240328	5270	-1.71	20240522	4050	27.90	20231013	0.00	N	334890	1000	514 억		1029477	N	N	0	N	00	N
36	20240527	141155	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5190	50	2	0.97	268296730	51727	69.57	5190	5200	5150	6680	3600	5140	5186.78	2.00	0	-10920	5206	5172	5146	5112	5086	5160	5100	514	1540	1000	3700	10	1	51443469	2670	0.00	0.00	08	0.10	0.00	0.00	5270	20240522	-1.52	4050	20231013	28.15	5270	-1.52	20240522	4345	19.45	20240328	5270	-1.52	20240522	4050	28.15	20231013	0.00	N	334890	1000	514 억		1029477	N	N	0	N	00	N
37	20240527	131155	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5180	40	2	0.78	239155780	46110	62.01	5190	5200	5150	6680	3600	5140	5186.64	2.00	0	-9172	5206	5172	5146	5112	5086	5160	5100	514	1540	1000	3700	10	1	51443469	2665	0.00	0.00	08	0.09	0.00	0.00	5270	20240522	-1.71	4050	20231013	27.90	5270	-1.71	20240522	4345	19.22	20240328	5270	-1.71	20240522	4050	27.90	20231013	0.00	N	334890	1000	514 억		1029477	N	N	0	N	00	N
38	20240527	121154	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5190	50	2	0.97	193351150	37282	50.14	5190	5200	5150	6680	3600	5140	5186.18	2.00	0	-7722	5206	5172	5146	5112	5086	5160	5100	514	1540	1000	3700	10	1	51443469	2670	0.00	0.00	08	0.07	0.00	0.00	5270	20240522	-1.52	4050	20231013	28.15	5270	-1.52	20240522	4345	19.45	20240328	5270	-1.52	20240522	4050	28.15	20231013	0.00	N	334890	1000	514 억		1029477	N	N	0	N	00	N
39	20240527	111154	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5190	50	2	0.97	146681280	28291	38.05	5190	5200	5150	6680	3600	5140	5184.73	2.00	0	-7125	5206	5172	5146	5112	5086	5160	5100	514	1540	1000	3700	10	1	51443469	2670	0.00	0.00	08	0.05	0.00	0.00	5270	20240522	-1.52	4050	20231013	28.15	5270	-1.52	20240522	4345	19.45	20240328	5270	-1.52	20240522	4050	28.15	20231013	0.00	N	334890	1000	514 억		1029477	N	N	0	N	00	N
40	20240527	101151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5190	50	2	0.97	73880750	14254	19.17	5190	5200	5150	6680	3600	5140	5183.16	2.00	0	-6673	5206	5172	5146	5112	5086	5160	5100	514	1540	1000	3700	10	1	51443469	2670	0.00	0.00	08	0.03	0.00	0.00	5270	20240522	-1.52	4050	20231013	28.15	5270	-1.52	20240522	4345	19.45	20240328	5270	-1.52	20240522	4050	28.15	20231013	0.00	N	334890	1000	514 억		1029477	N	N	0	N	00	N
41	20240527	091154	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5190	50	2	0.97	11928210	2305	3.10	5190	5190	5150	6680	3600	5140	5174.93	2.00	0	-873	5206	5172	5146	5112	5086	5160	5100	514	1540	1000	3700	10	1	51443469	2670	0.00	0.00	08	0.00	0.00	0.00	5270	20240522	-1.52	4050	20231013	28.15	5270	-1.52	20240522	4345	19.45	20240328	5270	-1.52	20240522	4050	28.15	20231013	0.00	N	334890	1000	514 억		1029477	N	N	0	N	00	N
42	20240524	161047	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	-40	5	-0.77	383178490	74355	80.70	5180	5180	5120	6730	3630	5180	5153.37	2.01	0	-4502	5266	5222	5186	5142	5106	5205	5125	514	1550	1000	3720	10	1	51443469	2644	0.00	0.00	08	0.14	0.00	0.00	5270	20240522	-2.47	4050	20231013	26.91	5270	-2.47	20240522	4345	18.30	20240328	5270	-2.47	20240522	4050	26.91	20231013	0.00	N	334890	1000	514 억		1033934	N	N	0	N	00	N
43	20240524	151048	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5160	-20	5	-0.39	365978960	71011	77.07	5180	5180	5120	6730	3630	5180	5153.83	2.01	0	-4843	5266	5222	5186	5142	5106	5205	5125	514	1550	1000	3720	10	1	51443469	2654	0.00	0.00	08	0.14	0.00	0.00	5270	20240522	-2.09	4050	20231013	27.41	5270	-2.09	20240522	4345	18.76	20240328	5270	-2.09	20240522	4050	27.41	20231013	0.00	N	334890	1000	514 억		1033934	N	N	0	N	00	N
44	20240524	141055	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	-30	5	-0.58	323093180	62692	68.04	5180	5180	5120	6730	3630	5180	5153.66	2.01	0	-4660	5266	5222	5186	5142	5106	5205	5125	514	1550	1000	3720	10	1	51443469	2649	0.00	0.00	08	0.12	0.00	0.00	5270	20240522	-2.28	4050	20231013	27.16	5270	-2.28	20240522	4345	18.53	20240328	5270	-2.28	20240522	4050	27.16	20231013	0.00	N	334890	1000	514 억		1033934	N	N	0	N	00	N
45	20240524	131050	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5160	-20	5	-0.39	275541660	53483	58.05	5180	5180	5120	6730	3630	5180	5151.95	2.01	0	-1984	5266	5222	5186	5142	5106	5205	5125	514	1550	1000	3720	10	1	51443469	2654	0.00	0.00	08	0.10	0.00	0.00	5270	20240522	-2.09	4050	20231013	27.41	5270	-2.09	20240522	4345	18.76	20240328	5270	-2.09	20240522	4050	27.41	20231013	0.00	N	334890	1000	514 억		1033934	N	N	0	N	00	N
46	20240524	121051	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	-30	5	-0.58	203341300	39491	42.86	5180	5180	5120	6730	3630	5180	5149.05	2.01	0	-1846	5266	5222	5186	5142	5106	5205	5125	514	1550	1000	3720	10	1	51443469	2649	0.00	0.00	08	0.08	0.00	0.00	5270	20240522	-2.28	4050	20231013	27.16	5270	-2.28	20240522	4345	18.53	20240328	5270	-2.28	20240522	4050	27.16	20231013	0.00	N	334890	1000	514 억		1033934	N	N	0	N	00	N
47	20240524	111049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	-30	5	-0.58	152245170	29572	32.10	5180	5180	5120	6730	3630	5180	5148.29	2.01	0	1594	5266	5222	5186	5142	5106	5205	5125	514	1550	1000	3720	10	1	51443469	2649	0.00	0.00	08	0.06	0.00	0.00	5270	20240522	-2.28	4050	20231013	27.16	5270	-2.28	20240522	4345	18.53	20240328	5270	-2.28	20240522	4050	27.16	20231013	0.00	N	334890	1000	514 억		1033934	N	N	0	N	00	N
48	20240524	101056	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5140	-40	5	-0.77	104519270	20299	22.03	5180	5180	5120	6730	3630	5180	5148.98	2.01	0	1472	5266	5222	5186	5142	5106	5205	5125	514	1550	1000	3720	10	1	51443469	2644	0.00	0.00	08	0.04	0.00	0.00	5270	20240522	-2.47	4050	20231013	26.91	5270	-2.47	20240522	4345	18.30	20240328	5270	-2.47	20240522	4050	26.91	20231013	0.00	N	334890	1000	514 억		1033934	N	N	0	N	00	N
49	20240524	091050	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5170	-10	5	-0.19	35434130	6901	7.49	5180	5180	5120	6730	3630	5180	5134.63	2.01	0	1361	5266	5222	5186	5142	5106	5205	5125	514	1550	1000	3720	10	1	51443469	2660	0.00	0.00	08	0.01	0.00	0.00	5270	20240522	-1.90	4050	20231013	27.65	5270	-1.90	20240522	4345	18.99	20240328	5270	-1.90	20240522	4050	27.65	20231013	0.00	N	334890	1000	514 억		1033934	N	N	0	N	00	N
50	20240523	161048	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5180	-10	5	-0.19	478887460	92136	75.44	5190	5230	5150	6740	3640	5190	5197.62	2.06	0	-9311	5316	5252	5206	5142	5096	5230	5120	514	1550	1000	3730	10	1	51443469	2665	0.00	0.00	08	0.18	0.00	0.00	5270	20240522	-1.71	4050	20231013	27.90	5270	-1.71	20240522	4345	19.22	20240328	5270	-1.71	20240522	4050	27.90	20231013	0.00	N	334890	1000	514 억		1059723	N	N	0	N	00	N
51	20240523	151049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5190	0	3	0.00	449051020	86378	70.73	5190	5230	5150	6740	3640	5190	5198.67	2.06	0	-6181	5316	5252	5206	5142	5096	5230	5120	514	1550	1000	3730	10	1	51443469	2670	0.00	0.00	08	0.17	0.00	0.00	5270	20240522	-1.52	4050	20231013	28.15	5270	-1.52	20240522	4345	19.45	20240328	5270	-1.52	20240522	4050	28.15	20231013	0.00	N	334890	1000	514 억		1059723	N	N	0	N	00	N
52	20240523	141053	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5190	0	3	0.00	353699150	67998	55.68	5190	5230	5150	6740	3640	5190	5201.61	2.06	0	-2143	5316	5252	5206	5142	5096	5230	5120	514	1550	1000	3730	10	1	51443469	2670	0.00	0.00	08	0.13	0.00	0.00	5270	20240522	-1.52	4050	20231013	28.15	5270	-1.52	20240522	4345	19.45	20240328	5270	-1.52	20240522	4050	28.15	20231013	0.00	N	334890	1000	514 억		1059723	N	N	0	N	00	N
53	20240523	131052	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5210	20	2	0.39	205863910	39466	32.32	5190	5230	5160	6740	3640	5190	5216.23	2.06	0	2762	5316	5252	5206	5142	5096	5230	5120	514	1550	1000	3730	10	1	51443469	2680	0.00	0.00	08	0.08	0.00	0.00	5270	20240522	-1.14	4050	20231013	28.64	5270	-1.14	20240522	4345	19.91	20240328	5270	-1.14	20240522	4050	28.64	20231013	0.00	N	334890	1000	514 억		1059723	N	N	0	N	00	N
54	20240523	121047	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5230	40	2	0.77	171904520	32955	26.98	5190	5230	5160	6740	3640	5190	5216.34	2.06	0	972	5316	5252	5206	5142	5096	5230	5120	514	1550	1000	3730	10	1	51443469	2690	0.00	0.00	08	0.06	0.00	0.00	5270	20240522	-0.76	4050	20231013	29.14	5270	-0.76	20240522	4345	20.37	20240328	5270	-0.76	20240522	4050	29.14	20231013	0.00	N	334890	1000	514 억		1059723	N	N	0	N	00	N
55	20240523	111046	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5230	40	2	0.77	137370180	26347	21.57	5190	5230	5160	6740	3640	5190	5213.88	2.06	0	-998	5316	5252	5206	5142	5096	5230	5120	514	1550	1000	3730	10	1	51443469	2690	0.00	0.00	08	0.05	0.00	0.00	5270	20240522	-0.76	4050	20231013	29.14	5270	-0.76	20240522	4345	20.37	20240328	5270	-0.76	20240522	4050	29.14	20231013	0.00	N	334890	1000	514 억		1059723	N	N	0	N	00	N
56	20240523	101049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5220	30	2	0.58	58674360	11277	9.23	5190	5220	5160	6740	3640	5190	5203.01	2.06	0	-2488	5316	5252	5206	5142	5096	5230	5120	514	1550	1000	3730	10	1	51443469	2685	0.00	0.00	08	0.02	0.00	0.00	5270	20240522	-0.95	4050	20231013	28.89	5270	-0.95	20240522	4345	20.14	20240328	5270	-0.95	20240522	4050	28.89	20231013	0.00	N	334890	1000	514 억		1059723	N	N	0	N	00	N
57	20240523	091053	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5200	10	2	0.19	7414660	1427	1.17	5190	5220	5160	6740	3640	5190	5195.98	2.06	0	-1183	5316	5252	5206	5142	5096	5230	5120	514	1550	1000	3730	10	1	51443469	2675	0.00	0.00	08	0.00	0.00	0.00	5270	20240522	-1.33	4050	20231013	28.40	5270	-1.33	20240522	4345	19.68	20240328	5270	-1.33	20240522	4050	28.40	20231013	0.00	N	334890	1000	514 억		1059723	N	N	0	N	00	N
58	20240522	161038	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5190	0	3	0.00	637309780	122129	94.80	5200	5270	5160	6740	3640	5190	5218.33	2.12	0	-15639	5256	5222	5156	5122	5056	5240	5140	514	1550	1000	3730	10	1	51443469	2670	0.00	0.00	08	0.24	0.00	0.00	5270	20240522	-1.52	4050	20231013	28.15	5270	-1.52	20240522	4345	19.45	20240328	5270	-1.52	20240522	4050	28.15	20231013	0.00	N	334890	1000	514 억		1088683	N	N	0	N	00	N
59	20240522	151046	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5170	-20	5	-0.39	623674500	119496	92.75	5200	5270	5160	6740	3640	5190	5219.21	2.12	0	-15620	5256	5222	5156	5122	5056	5240	5140	514	1550	1000	3730	10	1	51443469	2660	0.00	0.00	08	0.23	0.00	0.00	5270	20240522	-1.90	4050	20231013	27.65	5270	-1.90	20240522	4345	18.99	20240328	5270	-1.90	20240522	4050	27.65	20231013	0.00	N	334890	1000	514 억		1088683	N	N	0	N	00	N
60	20240522	141046	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5190	0	3	0.00	488721880	93459	72.54	5200	5270	5160	6740	3640	5190	5229.27	2.12	0	-14223	5256	5222	5156	5122	5056	5240	5140	514	1550	1000	3730	10	1	51443469	2670	0.00	0.00	08	0.18	0.00	0.00	5270	20240522	-1.52	4050	20231013	28.15	5270	-1.52	20240522	4345	19.45	20240328	5270	-1.52	20240522	4050	28.15	20231013	0.00	N	334890	1000	514 억		1088683	N	N	0	N	00	N
61	20240522	131043	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5240	50	2	0.96	382223950	73058	56.71	5200	5270	5160	6740	3640	5190	5231.79	2.12	0	-14423	5256	5222	5156	5122	5056	5240	5140	514	1550	1000	3730	10	1	51443469	2696	0.00	0.00	08	0.14	0.00	0.00	5270	20240522	-0.57	4050	20231013	29.38	5270	-0.57	20240522	4345	20.60	20240328	5270	-0.57	20240522	4050	29.38	20231013	0.00	N	334890	1000	514 억		1088683	N	N	0	N	00	N
62	20240522	121155	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5250	60	2	1.16	328218860	62751	48.71	5200	5270	5160	6740	3640	5190	5230.50	2.12	0	-12393	5256	5222	5156	5122	5056	5240	5140	514	1550	1000	3730	10	1	51443469	2701	0.00	0.00	08	0.12	0.00	0.00	5270	20240522	-0.38	4050	20231013	29.63	5270	-0.38	20240522	4345	20.83	20240328	5270	-0.38	20240522	4050	29.63	20231013	0.00	N	334890	1000	514 억		1088683	N	N	0	N	00	N
63	20240522	111052	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5250	60	2	1.16	253297290	48468	37.62	5200	5270	5160	6740	3640	5190	5226.07	2.12	0	-10707	5256	5222	5156	5122	5056	5240	5140	514	1550	1000	3730	10	1	51443469	2701	0.00	0.00	08	0.09	0.00	0.00	5270	20240522	-0.38	4050	20231013	29.63	5270	-0.38	20240522	4345	20.83	20240328	5270	-0.38	20240522	4050	29.63	20231013	0.00	N	334890	1000	514 억		1088683	N	N	0	N	00	N
64	20240522	101044	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5240	50	2	0.96	160554590	30750	23.87	5200	5270	5160	6740	3640	5190	5221.29	2.12	0	-5180	5256	5222	5156	5122	5056	5240	5140	514	1550	1000	3730	10	1	51443469	2696	0.00	0.00	08	0.06	0.00	0.00	5270	20240522	-0.57	4050	20231013	29.38	5270	-0.57	20240522	4345	20.60	20240328	5270	-0.57	20240522	4050	29.38	20231013	0.00	N	334890	1000	514 억		1088683	N	N	0	N	00	N
65	20240522	091047	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5170	-20	5	-0.39	26179360	5041	3.91	5200	5200	5160	6740	3640	5190	5193.29	2.12	0	282	5256	5222	5156	5122	5056	5240	5140	514	1550	1000	3730	10	1	51443469	2660	0.00	0.00	08	0.01	0.00	0.00	5200	20240522	-0.58	4050	20231013	27.65	5200	-0.58	20240522	4345	18.99	20240328	5200	-0.58	20240522	4050	27.65	20231013	0.00	N	334890	1000	514 억		1088683	N	N	0	N	00	N
66	20240521	161030	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5190	90	2	1.76	664453470	128780	104.53	5120	5190	5090	6630	3570	5100	5159.60	2.08	0	28348	5180	5140	5100	5060	5020	5160	5080	514	1530	1000	3670	10	1	51443469	2670	0.00	0.00	08	0.25	0.00	0.00	5190	20240521	0.00	4050	20231013	28.15	5190	0.00	20240521	4345	19.45	20240328	5190	0.00	20240521	4050	28.15	20231013	0.00	N	334890	1000	514 억		1072397	N	N	0	N	00	N
67	20240521	151041	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5170	70	2	1.37	623752350	120920	98.15	5120	5190	5090	6630	3570	5100	5158.39	2.08	0	24236	5180	5140	5100	5060	5020	5160	5080	514	1530	1000	3670	10	1	51443469	2660	0.00	0.00	08	0.24	0.00	0.00	5190	20240521	-0.39	4050	20231013	27.65	5190	-0.39	20240521	4345	18.99	20240328	5190	-0.39	20240521	4050	27.65	20231013	0.00	N	334890	1000	514 억		1072397	N	N	0	N	00	N
68	20240521	141042	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5160	60	2	1.18	529458200	102700	83.36	5120	5180	5090	6630	3570	5100	5155.39	2.08	0	21968	5180	5140	5100	5060	5020	5160	5080	514	1530	1000	3670	10	1	51443469	2654	0.00	0.00	08	0.20	0.00	0.00	5180	20240521	-0.39	4050	20231013	27.41	5180	-0.39	20240521	4345	18.76	20240328	5180	-0.39	20240521	4050	27.41	20231013	0.00	N	334890	1000	514 억		1072397	N	N	0	N	00	N
69	20240521	131040	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5170	70	2	1.37	477209250	92572	75.14	5120	5180	5090	6630	3570	5100	5155.01	2.08	0	20039	5180	5140	5100	5060	5020	5160	5080	514	1530	1000	3670	10	1	51443469	2660	0.00	0.00	08	0.18	0.00	0.00	5180	20240521	-0.19	4050	20231013	27.65	5180	-0.19	20240521	4345	18.99	20240328	5180	-0.19	20240521	4050	27.65	20231013	0.00	N	334890	1000	514 억		1072397	N	N	0	N	00	N
70	20240521	121038	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5170	70	2	1.37	388716800	75435	61.23	5120	5180	5090	6630	3570	5100	5153.00	2.08	0	17500	5180	5140	5100	5060	5020	5160	5080	514	1530	1000	3670	10	1	51443469	2660	0.00	0.00	08	0.15	0.00	0.00	5180	20240521	-0.19	4050	20231013	27.65	5180	-0.19	20240521	4345	18.99	20240328	5180	-0.19	20240521	4050	27.65	20231013	0.00	N	334890	1000	514 억		1072397	N	N	0	N	00	N
71	20240521	111037	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5150	50	2	0.98	346505480	67250	54.59	5120	5180	5090	6630	3570	5100	5152.50	2.08	0	15546	5180	5140	5100	5060	5020	5160	5080	514	1530	1000	3670	10	1	51443469	2649	0.00	0.00	08	0.13	0.00	0.00	5180	20240521	-0.58	4050	20231013	27.16	5180	-0.58	20240521	4345	18.53	20240328	5180	-0.58	20240521	4050	27.16	20231013	0.00	N	334890	1000	514 억		1072397	N	N	0	N	00	N
72	20240521	101038	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5150	50	2	0.98	194983110	37899	30.76	5120	5160	5090	6630	3570	5100	5144.81	2.08	0	3029	5180	5140	5100	5060	5020	5160	5080	514	1530	1000	3670	10	1	51443469	2649	0.00	0.00	08	0.07	0.00	0.00	5160	20240521	-0.19	4050	20231013	27.16	5160	-0.19	20240521	4345	18.53	20240328	5160	-0.19	20240521	4050	27.16	20231013	0.00	N	334890	1000	514 억		1072397	N	N	0	N	00	N
73	20240521	091034	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5140	40	2	0.78	62352050	12136	9.85	5120	5160	5090	6630	3570	5100	5137.78	2.08	0	-2020	5180	5140	5100	5060	5020	5160	5080	514	1530	1000	3670	10	1	51443469	2644	0.00	0.00	08	0.02	0.00	0.00	5160	20240521	-0.39	4050	20231013	26.91	5160	-0.39	20240521	4345	18.30	20240328	5160	-0.39	20240521	4050	26.91	20231013	0.00	N	334890	1000	514 억		1072397	N	N	0	N	00	N
74	20240517	161042	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	20	2	0.40	365380680	72376	123.14	5050	5070	5010	6560	3540	5050	5048.37	2.01	0	7180	5110	5080	5040	5010	4970	5085	5015	514	1510	1000	3630	10	1	51443469	2608	0.00	0.00	08	0.14	0.00	0.00	5100	20240510	-0.59	4050	20231013	25.19	5100	-0.59	20240510	4345	16.69	20240328	5100	-0.59	20240510	4050	25.19	20231013	0.00	N	334890	1000	514 억		1035985	N	N	0	N	00	N
75	20240517	151045	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	20	2	0.40	346656820	68666	116.83	5050	5070	5010	6560	3540	5050	5048.45	2.01	0	6347	5110	5080	5040	5010	4970	5085	5015	514	1510	1000	3630	10	1	51443469	2608	0.00	0.00	08	0.13	0.00	0.00	5100	20240510	-0.59	4050	20231013	25.19	5100	-0.59	20240510	4345	16.69	20240328	5100	-0.59	20240510	4050	25.19	20231013	0.00	N	334890	1000	514 억		1035985	N	N	0	N	00	N
76	20240517	141035	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	10	2	0.20	273381060	54170	92.16	5050	5070	5010	6560	3540	5050	5046.72	2.01	0	4260	5110	5080	5040	5010	4970	5085	5015	514	1510	1000	3630	10	1	51443469	2603	0.00	0.00	08	0.11	0.00	0.00	5100	20240510	-0.78	4050	20231013	24.94	5100	-0.78	20240510	4345	16.46	20240328	5100	-0.78	20240510	4050	24.94	20231013	0.00	N	334890	1000	514 억		1035985	N	N	0	N	00	N
77	20240517	131027	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	20	2	0.40	251805620	49905	84.91	5050	5070	5010	6560	3540	5050	5045.70	2.01	0	4156	5110	5080	5040	5010	4970	5085	5015	514	1510	1000	3630	10	1	51443469	2608	0.00	0.00	08	0.10	0.00	0.00	5100	20240510	-0.59	4050	20231013	25.19	5100	-0.59	20240510	4345	16.69	20240328	5100	-0.59	20240510	4050	25.19	20231013	0.00	N	334890	1000	514 억		1035985	N	N	0	N	00	N
78	20240517	121028	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	0	3	0.00	122146460	24279	41.31	5050	5060	5010	6560	3540	5050	5030.95	2.01	0	3844	5110	5080	5040	5010	4970	5085	5015	514	1510	1000	3630	10	1	51443469	2598	0.00	0.00	08	0.05	0.00	0.00	5100	20240510	-0.98	4050	20231013	24.69	5100	-0.98	20240510	4345	16.23	20240328	5100	-0.98	20240510	4050	24.69	20231013	0.00	N	334890	1000	514 억		1035985	N	N	0	N	00	N
79	20240517	111028	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	-10	5	-0.20	105988040	21075	35.86	5050	5060	5010	6560	3540	5050	5029.09	2.01	0	3541	5110	5080	5040	5010	4970	5085	5015	514	1510	1000	3630	10	1	51443469	2593	0.00	0.00	08	0.04	0.00	0.00	5100	20240510	-1.18	4050	20231013	24.44	5100	-1.18	20240510	4345	16.00	20240328	5100	-1.18	20240510	4050	24.44	20231013	0.00	N	334890	1000	514 억		1035985	N	N	0	N	00	N
80	20240517	101022	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	0	3	0.00	68332780	13583	23.11	5050	5060	5010	6560	3540	5050	5030.76	2.01	0	2383	5110	5080	5040	5010	4970	5085	5015	514	1510	1000	3630	10	1	51443469	2598	0.00	0.00	08	0.03	0.00	0.00	5100	20240510	-0.98	4050	20231013	24.69	5100	-0.98	20240510	4345	16.23	20240328	5100	-0.98	20240510	4050	24.69	20231013	0.00	N	334890	1000	514 억		1035985	N	N	0	N	00	N
81	20240517	091029	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	-10	5	-0.20	18349930	3647	6.20	5050	5050	5030	6560	3540	5050	5031.51	2.01	0	351	5110	5080	5040	5010	4970	5085	5015	514	1510	1000	3630	10	1	51443469	2593	0.00	0.00	08	0.01	0.00	0.00	5100	20240510	-1.18	4050	20231013	24.44	5100	-1.18	20240510	4345	16.00	20240328	5100	-1.18	20240510	4050	24.44	20231013	0.00	N	334890	1000	514 억		1035985	N	N	0	N	00	N
82	20240516	161020	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5050	10	2	0.20	295537850	58776	61.91	5050	5070	5000	6550	3530	5040	5028.21	2.04	0	-3186	5113	5076	5053	5016	4993	5065	5005	514	1510	1000	3620	10	1	51443469	2598	0.00	0.00	08	0.11	0.00	0.00	5100	20240510	-0.98	4050	20231013	24.69	5100	-0.98	20240510	4345	16.23	20240328	5100	-0.98	20240510	4050	24.69	20231013	0.00	N	334890	1000	514 억		1049702	N	N	0	N	00	N
83	20240516	151017	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	0	3	0.00	280321950	55758	58.73	5050	5070	5000	6550	3530	5040	5027.47	2.04	0	-3746	5113	5076	5053	5016	4993	5065	5005	514	1510	1000	3620	10	1	51443469	2593	0.00	0.00	08	0.11	0.00	0.00	5100	20240510	-1.18	4050	20231013	24.44	5100	-1.18	20240510	4345	16.00	20240328	5100	-1.18	20240510	4050	24.44	20231013	0.00	N	334890	1000	514 억		1049702	N	N	0	N	00	N
84	20240516	141025	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	0	3	0.00	243264050	48408	50.99	5050	5070	5000	6550	3530	5040	5025.29	2.04	0	-2979	5113	5076	5053	5016	4993	5065	5005	514	1510	1000	3620	10	1	51443469	2593	0.00	0.00	08	0.09	0.00	0.00	5100	20240510	-1.18	4050	20231013	24.44	5100	-1.18	20240510	4345	16.00	20240328	5100	-1.18	20240510	4050	24.44	20231013	0.00	N	334890	1000	514 억		1049702	N	N	0	N	00	N
85	20240516	131018	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	0	3	0.00	225947230	44972	47.37	5050	5070	5000	6550	3530	5040	5024.18	2.04	0	-2979	5113	5076	5053	5016	4993	5065	5005	514	1510	1000	3620	10	1	51443469	2593	0.00	0.00	08	0.09	0.00	0.00	5100	20240510	-1.18	4050	20231013	24.44	5100	-1.18	20240510	4345	16.00	20240328	5100	-1.18	20240510	4050	24.44	20231013	0.00	N	334890	1000	514 억		1049702	N	N	0	N	00	N
86	20240516	121015	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5010	-30	5	-0.60	167225350	33276	35.05	5050	5070	5000	6550	3530	5040	5025.40	2.04	0	-3350	5113	5076	5053	5016	4993	5065	5005	514	1510	1000	3620	10	1	51443469	2577	0.00	0.00	08	0.06	0.00	0.00	5100	20240510	-1.76	4050	20231013	23.70	5100	-1.76	20240510	4345	15.30	20240328	5100	-1.76	20240510	4050	23.70	20231013	0.00	N	334890	1000	514 억		1049702	N	N	0	N	00	N
87	20240516	111016	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5030	-10	5	-0.20	100357300	19922	20.98	5050	5070	5020	6550	3530	5040	5037.51	2.04	0	-3149	5113	5076	5053	5016	4993	5065	5005	514	1510	1000	3620	10	1	51443469	2588	0.00	0.00	08	0.04	0.00	0.00	5100	20240510	-1.37	4050	20231013	24.20	5100	-1.37	20240510	4345	15.77	20240328	5100	-1.37	20240510	4050	24.20	20231013	0.00	N	334890	1000	514 억		1049702	N	N	0	N	00	N
88	20240516	101019	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	0	3	0.00	83656110	16596	17.48	5050	5070	5020	6550	3530	5040	5040.74	2.04	0	-2737	5113	5076	5053	5016	4993	5065	5005	514	1510	1000	3620	10	1	51443469	2593	0.00	0.00	08	0.03	0.00	0.00	5100	20240510	-1.18	4050	20231013	24.44	5100	-1.18	20240510	4345	16.00	20240328	5100	-1.18	20240510	4050	24.44	20231013	0.00	N	334890	1000	514 억		1049702	N	N	0	N	00	N
89	20240516	091019	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	30	2	0.60	16490760	3255	3.43	5050	5070	5050	6550	3530	5040	5066.29	2.04	0	-538	5113	5076	5053	5016	4993	5065	5005	514	1510	1000	3620	10	1	51443469	2608	0.00	0.00	08	0.01	0.00	0.00	5100	20240510	-0.59	4050	20231013	25.19	5100	-0.59	20240510	4345	16.69	20240328	5100	-0.59	20240510	4050	25.19	20231013	0.00	N	334890	1000	514 억		1049702	N	N	0	N	00	N
90	20240514	161030	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	-30	5	-0.59	480239950	94944	107.07	5080	5090	5030	6590	3550	5070	5058.14	2.01	0	6605	5123	5096	5053	5026	4983	5110	5040	514	1520	1000	3650	10	1	51443469	2593	0.00	0.00	08	0.18	0.00	0.00	5100	20240510	-1.18	4050	20231013	24.44	5100	-1.18	20240510	4345	16.00	20240328	5100	-1.18	20240510	4050	24.44	20231013	0.00	N	334890	1000	514 억		1036021	N	N	0	N	00	N
91	20240514	151033	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5040	-30	5	-0.59	471760820	93263	105.18	5080	5090	5030	6590	3550	5070	5058.39	2.01	0	5876	5123	5096	5053	5026	4983	5110	5040	514	1520	1000	3650	10	1	51443469	2593	0.00	0.00	08	0.18	0.00	0.00	5100	20240510	-1.18	4050	20231013	24.44	5100	-1.18	20240510	4345	16.00	20240328	5100	-1.18	20240510	4050	24.44	20231013	0.00	N	334890	1000	514 억		1036021	N	N	0	N	00	N
92	20240514	141032	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	0	3	0.00	403370640	79710	89.89	5080	5090	5040	6590	3550	5070	5060.48	2.01	0	6048	5123	5096	5053	5026	4983	5110	5040	514	1520	1000	3650	10	1	51443469	2608	0.00	0.00	08	0.15	0.00	0.00	5100	20240510	-0.59	4050	20231013	25.19	5100	-0.59	20240510	4345	16.69	20240328	5100	-0.59	20240510	4050	25.19	20231013	0.00	N	334890	1000	514 억		1036021	N	N	0	N	00	N
93	20240514	131033	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	0	3	0.00	240251810	47420	53.48	5080	5090	5040	6590	3550	5070	5066.47	2.01	0	2426	5123	5096	5053	5026	4983	5110	5040	514	1520	1000	3650	10	1	51443469	2608	0.00	0.00	08	0.09	0.00	0.00	5100	20240510	-0.59	4050	20231013	25.19	5100	-0.59	20240510	4345	16.69	20240328	5100	-0.59	20240510	4050	25.19	20231013	0.00	N	334890	1000	514 억		1036021	N	N	0	N	00	N
94	20240514	121029	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	-10	5	-0.20	207538350	40956	46.19	5080	5090	5040	6590	3550	5070	5067.35	2.01	0	2077	5123	5096	5053	5026	4983	5110	5040	514	1520	1000	3650	10	1	51443469	2603	0.00	0.00	08	0.08	0.00	0.00	5100	20240510	-0.78	4050	20231013	24.94	5100	-0.78	20240510	4345	16.46	20240328	5100	-0.78	20240510	4050	24.94	20231013	0.00	N	334890	1000	514 억		1036021	N	N	0	N	00	N
95	20240514	111031	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	-10	5	-0.20	203263160	40111	45.23	5080	5090	5040	6590	3550	5070	5067.52	2.01	0	1985	5123	5096	5053	5026	4983	5110	5040	514	1520	1000	3650	10	1	51443469	2603	0.00	0.00	08	0.08	0.00	0.00	5100	20240510	-0.78	4050	20231013	24.94	5100	-0.78	20240510	4345	16.46	20240328	5100	-0.78	20240510	4050	24.94	20231013	0.00	N	334890	1000	514 억		1036021	N	N	0	N	00	N
96	20240514	101028	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	0	3	0.00	137324540	27081	30.54	5080	5090	5040	6590	3550	5070	5070.88	2.01	0	810	5123	5096	5053	5026	4983	5110	5040	514	1520	1000	3650	10	1	51443469	2608	0.00	0.00	08	0.05	0.00	0.00	5100	20240510	-0.59	4050	20231013	25.19	5100	-0.59	20240510	4345	16.69	20240328	5100	-0.59	20240510	4050	25.19	20231013	0.00	N	334890	1000	514 억		1036021	N	N	0	N	00	N
97	20240514	091029	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	-10	5	-0.20	33099520	6544	7.38	5080	5080	5040	6590	3550	5070	5058.00	2.01	0	1499	5123	5096	5053	5026	4983	5110	5040	514	1520	1000	3650	10	1	51443469	2603	0.00	0.00	08	0.01	0.00	0.00	5100	20240510	-0.78	4050	20231013	24.94	5100	-0.78	20240510	4345	16.46	20240328	5100	-0.78	20240510	4050	24.94	20231013	0.00	N	334890	1000	514 억		1036021	N	N	0	N	00	N
98	20240513	161027	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	40	2	0.80	448832380	88667	87.52	5010	5080	5010	6530	3530	5030	5062.00	2.01	0	8095	5136	5082	5046	4992	4956	5065	4975	514	1500	1000	3620	10	1	51443469	2608	0.00	0.00	08	0.17	0.00	0.00	5100	20240510	-0.59	4050	20231013	25.19	5100	-0.59	20240510	4345	16.69	20240328	5100	-0.59	20240510	4050	25.19	20231013	0.00	N	334890	1000	514 억		1032953	N	N	0	N	00	N
99	20240513	151030	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5060	30	2	0.60	438298350	86589	85.47	5010	5080	5010	6530	3530	5030	5061.82	2.01	0	8087	5136	5082	5046	4992	4956	5065	4975	514	1500	1000	3620	10	1	51443469	2603	0.00	0.00	08	0.17	0.00	0.00	5100	20240510	-0.78	4050	20231013	24.94	5100	-0.78	20240510	4345	16.46	20240328	5100	-0.78	20240510	4050	24.94	20231013	0.00	N	334890	1000	514 억		1032953	N	N	0	N	00	N
100	20240513	141030	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	40	2	0.80	385313040	76133	75.15	5010	5080	5010	6530	3530	5030	5061.05	2.01	0	6519	5136	5082	5046	4992	4956	5065	4975	514	1500	1000	3620	10	1	51443469	2608	0.00	0.00	08	0.15	0.00	0.00	5100	20240510	-0.59	4050	20231013	25.19	5100	-0.59	20240510	4345	16.69	20240328	5100	-0.59	20240510	4050	25.19	20231013	0.00	N	334890	1000	514 억		1032953	N	N	0	N	00	N
101	20240513	131024	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	40	2	0.80	378045320	74699	73.73	5010	5080	5010	6530	3530	5030	5060.92	2.01	0	6429	5136	5082	5046	4992	4956	5065	4975	514	1500	1000	3620	10	1	51443469	2608	0.00	0.00	08	0.15	0.00	0.00	5100	20240510	-0.59	4050	20231013	25.19	5100	-0.59	20240510	4345	16.69	20240328	5100	-0.59	20240510	4050	25.19	20231013	0.00	N	334890	1000	514 억		1032953	N	N	0	N	00	N
102	20240513	121027	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	40	2	0.80	298996550	59090	58.33	5010	5080	5010	6530	3530	5030	5060.02	2.01	0	9602	5136	5082	5046	4992	4956	5065	4975	514	1500	1000	3620	10	1	51443469	2608	0.00	0.00	08	0.11	0.00	0.00	5100	20240510	-0.59	4050	20231013	25.19	5100	-0.59	20240510	4345	16.69	20240328	5100	-0.59	20240510	4050	25.19	20231013	0.00	N	334890	1000	514 억		1032953	N	N	0	N	00	N
103	20240513	111027	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	40	2	0.80	281493270	55637	54.92	5010	5080	5010	6530	3530	5030	5059.46	2.01	0	8981	5136	5082	5046	4992	4956	5065	4975	514	1500	1000	3620	10	1	51443469	2608	0.00	0.00	08	0.11	0.00	0.00	5100	20240510	-0.59	4050	20231013	25.19	5100	-0.59	20240510	4345	16.69	20240328	5100	-0.59	20240510	4050	25.19	20231013	0.00	N	334890	1000	514 억		1032953	N	N	0	N	00	N
104	20240513	101026	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	40	2	0.80	168103420	33252	32.82	5010	5080	5010	6530	3530	5030	5055.44	2.01	0	6986	5136	5082	5046	4992	4956	5065	4975	514	1500	1000	3620	10	1	51443469	2608	0.00	0.00	08	0.06	0.00	0.00	5100	20240510	-0.59	4050	20231013	25.19	5100	-0.59	20240510	4345	16.69	20240328	5100	-0.59	20240510	4050	25.19	20231013	0.00	N	334890	1000	514 억		1032953	N	N	0	N	00	N
105	20240513	091029	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	40	2	0.80	23199290	4582	4.52	5010	5080	5010	6530	3530	5030	5063.14	2.01	0	123	5136	5082	5046	4992	4956	5065	4975	514	1500	1000	3620	10	1	51443469	2608	0.00	0.00	08	0.01	0.00	0.00	5100	20240510	-0.59	4050	20231013	25.19	5100	-0.59	20240510	4345	16.69	20240328	5100	-0.59	20240510	4050	25.19	20231013	0.00	N	334890	1000	514 억		1032953	N	N	0	N	00	N
106	20240510	160958	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5030	-40	5	-0.79	511923790	101310	59.09	5070	5100	5010	6590	3550	5070	5053.04	2.03	0	-6162	5160	5115	5045	5000	4930	5137	5022	514	1520	1000	3650	10	1	51443469	2588	0.00	0.00	08	0.20	0.00	0.00	5100	20240510	-1.37	4050	20231013	24.20	5100	-1.37	20240510	4345	15.77	20240328	5100	-1.37	20240510	4050	24.20	20231013	0.01	N	334890	1000	514 억		1043953	N	N	0	N	00	N
107	20240510	151005	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5020	-50	5	-0.99	495983400	98138	57.24	5070	5100	5010	6590	3550	5070	5053.94	2.03	0	-5705	5160	5115	5045	5000	4930	5137	5022	514	1520	1000	3650	10	1	51443469	2582	0.00	0.00	08	0.19	0.00	0.00	5100	20240510	-1.57	4050	20231013	23.95	5100	-1.57	20240510	4345	15.54	20240328	5100	-1.57	20240510	4050	23.95	20231013	0.01	N	334890	1000	514 억		1043953	N	N	0	N	00	N
108	20240510	141009	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5050	-20	5	-0.39	421950750	83431	48.66	5070	5100	5020	6590	3550	5070	5057.48	2.03	0	-7062	5160	5115	5045	5000	4930	5137	5022	514	1520	1000	3650	10	1	51443469	2598	0.00	0.00	08	0.16	0.00	0.00	5100	20240510	-0.98	4050	20231013	24.69	5100	-0.98	20240510	4345	16.23	20240328	5100	-0.98	20240510	4050	24.69	20231013	0.01	N	334890	1000	514 억		1043953	N	N	0	N	00	N
109	20240510	130959	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5070	0	3	0.00	334508490	66099	38.55	5070	5100	5020	6590	3550	5070	5060.72	2.03	0	-4847	5160	5115	5045	5000	4930	5137	5022	514	1520	1000	3650	10	1	51443469	2608	0.00	0.00	08	0.13	0.00	0.00	5100	20240510	-0.59	4050	20231013	25.19	5100	-0.59	20240510	4345	16.69	20240328	5100	-0.59	20240510	4050	25.19	20231013	0.01	N	334890	1000	514 억		1043953	N	N	0	N	00	N
110	20240510	120955	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5060	-10	5	-0.20	251666670	49707	28.99	5070	5100	5020	6590	3550	5070	5063.00	2.03	0	-5587	5160	5115	5045	5000	4930	5137	5022	514	1520	1000	3650	10	1	51443469	2603	0.00	0.00	08	0.10	0.00	0.00	5100	20240510	-0.78	4050	20231013	24.94	5100	-0.78	20240510	4345	16.46	20240328	5100	-0.78	20240510	4050	24.94	20231013	0.01	N	334890	1000	514 억		1043953	N	N	0	N	00	N
111	20240510	111000	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5070	0	3	0.00	153392370	30218	17.63	5070	5100	5050	6590	3550	5070	5076.19	2.03	0	-3725	5160	5115	5045	5000	4930	5137	5022	514	1520	1000	3650	10	1	51443469	2608	0.00	0.00	08	0.06	0.00	0.00	5100	20240510	-0.59	4050	20231013	25.19	5100	-0.59	20240510	4345	16.69	20240328	5100	-0.59	20240510	4050	25.19	20231013	0.01	N	334890	1000	514 억		1043953	N	N	0	N	00	N
112	20240510	100958	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5080	10	2	0.20	117312000	23105	13.48	5070	5100	5050	6590	3550	5070	5077.34	2.03	0	-3383	5160	5115	5045	5000	4930	5137	5022	514	1520	1000	3650	10	1	51443469	2613	0.00	0.00	08	0.04	0.00	0.00	5100	20240510	-0.39	4050	20231013	25.43	5100	-0.39	20240510	4345	16.92	20240328	5100	-0.39	20240510	4050	25.43	20231013	0.01	N	334890	1000	514 억		1043953	N	N	0	N	00	N
113	20240510	091001	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5070	0	3	0.00	7966610	1575	0.92	5070	5080	5050	6590	3550	5070	5058.17	2.03	0	-258	5160	5115	5045	5000	4930	5137	5022	514	1520	1000	3650	10	1	51443469	2608	0.00	0.00	08	0.00	0.00	0.00	5090	20240509	-0.39	4050	20231013	25.19	5090	-0.39	20240509	4345	16.69	20240328	5090	-0.39	20240509	4050	25.19	20231013	0.01	N	334890	1000	514 억		1043953	N	N	0	N	00	N
114	20240509	161021	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5070	95	2	1.91	865201700	171448	158.55	4975	5090	4975	6460	3485	4975	5046.38	1.94	0	27752	5035	5005	4945	4915	4855	5020	4930	514	1485	1000	3580	10	1	51443469	2608	0.00	0.00	08	0.33	0.00	0.00	5090	20240509	-0.39	4050	20231013	25.19	5090	-0.39	20240509	4345	16.69	20240328	5090	-0.39	20240509	4050	25.19	20231013	0.00	N	334890	1000	514 억		999002	N	N	0	N	00	N
115	20240509	151017	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5040	65	2	1.31	838076850	166073	153.58	4975	5090	4975	6460	3485	4975	5046.44	1.94	0	25700	5035	5005	4945	4915	4855	5020	4930	514	1485	1000	3580	10	1	51443469	2593	0.00	0.00	08	0.32	0.00	0.00	5090	20240509	-0.98	4050	20231013	24.44	5090	-0.98	20240509	4345	16.00	20240328	5090	-0.98	20240509	4050	24.44	20231013	0.00	N	334890	1000	514 억		999002	N	N	0	N	00	N
116	20240509	140905	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5080	105	2	2.11	708445880	140321	129.76	4975	5090	4975	6460	3485	4975	5048.75	1.94	0	17713	5035	5005	4945	4915	4855	5020	4930	514	1485	1000	3580	10	1	51443469	2613	0.00	0.00	08	0.27	0.00	0.00	5090	20240509	-0.20	4050	20231013	25.43	5090	-0.20	20240509	4345	16.92	20240328	5090	-0.20	20240509	4050	25.43	20231013	0.00	N	334890	1000	514 억		999002	N	N	0	N	00	N
117	20240509	131001	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5060	85	2	1.71	578981930	114810	106.17	4975	5090	4975	6460	3485	4975	5042.96	1.94	0	18942	5035	5005	4945	4915	4855	5020	4930	514	1485	1000	3580	10	1	51443469	2603	0.00	0.00	08	0.22	0.00	0.00	5090	20240509	-0.59	4050	20231013	24.94	5090	-0.59	20240509	4345	16.46	20240328	5090	-0.59	20240509	4050	24.94	20231013	0.00	N	334890	1000	514 억		999002	N	N	0	N	00	N
118	20240509	120958	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5070	95	2	1.91	513323280	101845	94.18	4975	5090	4975	6460	3485	4975	5040.24	1.94	0	15590	5035	5005	4945	4915	4855	5020	4930	514	1485	1000	3580	10	1	51443469	2608	0.00	0.00	08	0.20	0.00	0.00	5090	20240509	-0.39	4050	20231013	25.19	5090	-0.39	20240509	4345	16.69	20240328	5090	-0.39	20240509	4050	25.19	20231013	0.00	N	334890	1000	514 억		999002	N	N	0	N	00	N
119	20240509	110943	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5060	85	2	1.71	463573420	92020	85.10	4975	5090	4975	6460	3485	4975	5037.75	1.94	0	15163	5035	5005	4945	4915	4855	5020	4930	514	1485	1000	3580	10	1	51443469	2603	0.00	0.00	08	0.18	0.00	0.00	5090	20240509	-0.59	4050	20231013	24.94	5090	-0.59	20240509	4345	16.46	20240328	5090	-0.59	20240509	4050	24.94	20231013	0.00	N	334890	1000	514 억		999002	N	N	0	N	00	N
120	20240509	100947	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5040	65	2	1.31	294673180	58639	54.23	4975	5050	4975	6460	3485	4975	5025.21	1.94	0	10376	5035	5005	4945	4915	4855	5020	4930	514	1485	1000	3580	10	1	51443469	2593	0.00	0.00	08	0.11	0.00	0.00	5050	20240509	-0.20	4050	20231013	24.44	5050	-0.20	20240509	4345	16.00	20240328	5050	-0.20	20240509	4050	24.44	20231013	0.00	N	334890	1000	514 억		999002	N	N	0	N	00	N
121	20240509	090946	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4975	0	3	0.00	572125	115	0.11	4975	4975	4975	6460	3485	4975	4975.00	1.94	0	-1	5035	5005	4945	4915	4855	5020	4930	514	1485	1000	3580	5	1	51443469	2559	0.00	0.00	08	0.00	0.00	0.00	4995	20240429	-0.40	4050	20231013	22.84	4995	-0.40	20240429	4345	14.50	20240328	5040	-1.29	20230605	4050	22.84	20231013	0.00	N	334890	1000	514 억		999002	N	N	0	N	00	N
122	20240508	160937	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4975	70	2	1.43	534582165	108137	185.23	4885	4975	4885	6370	3435	4905	4943.56	1.85	0	27850	4981	4942	4916	4877	4851	4930	4865	514	1465	1000	3530	5	1	51443469	2559	0.00	0.00	08	0.21	0.00	0.00	4995	20240429	-0.40	4050	20231013	22.84	4995	-0.40	20240429	4345	14.50	20240328	5040	-1.29	20230605	4050	22.84	20231013	0.00	N	334890	1000	514 억		952221	N	N	0	N	00	N
123	20240508	150942	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4960	55	2	1.12	520597680	105321	180.41	4885	4975	4885	6370	3435	4905	4942.96	1.85	0	27343	4981	4942	4916	4877	4851	4930	4865	514	1465	1000	3530	5	1	51443469	2552	0.00	0.00	08	0.20	0.00	0.00	4995	20240429	-0.70	4050	20231013	22.47	4995	-0.70	20240429	4345	14.15	20240328	5040	-1.59	20230605	4050	22.47	20231013	0.00	N	334890	1000	514 억		952221	N	N	0	N	00	N
124	20240508	140936	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4965	60	2	1.22	456727810	92447	158.35	4885	4975	4885	6370	3435	4905	4940.43	1.85	0	26117	4981	4942	4916	4877	4851	4930	4865	514	1465	1000	3530	5	1	51443469	2554	0.00	0.00	08	0.18	0.00	0.00	4995	20240429	-0.60	4050	20231013	22.59	4995	-0.60	20240429	4345	14.27	20240328	5040	-1.49	20230605	4050	22.59	20231013	0.00	N	334890	1000	514 억		952221	N	N	0	N	00	N
125	20240508	130934	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4960	55	2	1.12	320621360	65032	111.39	4885	4975	4885	6370	3435	4905	4930.21	1.85	0	13176	4981	4942	4916	4877	4851	4930	4865	514	1465	1000	3530	5	1	51443469	2552	0.00	0.00	08	0.13	0.00	0.00	4995	20240429	-0.70	4050	20231013	22.47	4995	-0.70	20240429	4345	14.15	20240328	5040	-1.59	20230605	4050	22.47	20231013	0.00	N	334890	1000	514 억		952221	N	N	0	N	00	N
126	20240508	120932	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4950	45	2	0.92	248318085	50457	86.43	4885	4960	4885	6370	3435	4905	4921.38	1.85	0	8776	4981	4942	4916	4877	4851	4930	4865	514	1465	1000	3530	5	1	51443469	2546	0.00	0.00	08	0.10	0.00	0.00	4995	20240429	-0.90	4050	20231013	22.22	4995	-0.90	20240429	4345	13.92	20240328	5040	-1.79	20230605	4050	22.22	20231013	0.00	N	334890	1000	514 억		952221	N	N	0	N	00	N
127	20240508	111013	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4945	40	2	0.82	186075730	37890	64.90	4885	4950	4885	6370	3435	4905	4910.95	1.85	0	6645	4981	4942	4916	4877	4851	4930	4865	514	1465	1000	3530	5	1	51443469	2544	0.00	0.00	08	0.07	0.00	0.00	4995	20240429	-1.00	4050	20231013	22.10	4995	-1.00	20240429	4345	13.81	20240328	5040	-1.88	20230605	4050	22.10	20231013	0.00	N	334890	1000	514 억		952221	N	N	0	N	00	N
128	20240508	100944	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4910	5	2	0.10	99247690	20269	34.72	4885	4910	4885	6370	3435	4905	4896.53	1.85	0	464	4981	4942	4916	4877	4851	4930	4865	514	1465	1000	3530	5	1	51443469	2526	0.00	0.00	08	0.04	0.00	0.00	4995	20240429	-1.70	4050	20231013	21.23	4995	-1.70	20240429	4345	13.00	20240328	5040	-2.58	20230605	4050	21.23	20231013	0.00	N	334890	1000	514 억		952221	N	N	0	N	00	N
129	20240508	090948	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4910	5	2	0.10	5564215	1139	1.95	4885	4910	4885	6370	3435	4905	4885.18	1.85	0	6	4981	4942	4916	4877	4851	4930	4865	514	1465	1000	3530	5	1	51443469	2526	0.00	0.00	08	0.00	0.00	0.00	4995	20240429	-1.70	4050	20231013	21.23	4995	-1.70	20240429	4345	13.00	20240328	5040	-2.58	20230605	4050	21.23	20231013	0.00	N	334890	1000	514 억		952221	N	N	0	N	00	N
130	20240503	161006	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4940	-5	5	-0.10	263099940	53319	105.95	4925	4945	4920	6420	3465	4945	4934.45	1.86	0	4160	4995	4970	4935	4910	4875	4982	4922	514	1475	1000	3560	5	1	51443469	2541	0.00	0.00	08	0.10	0.00	0.00	4995	20240429	-1.10	4050	20231013	21.98	4995	-1.10	20240429	4345	13.69	20240328	5040	-1.98	20230605	4050	21.98	20231013	0.00	N	334890	1000	514 억		957614	N	N	0	N	00	N
131	20240503	151005	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4935	-10	5	-0.20	247968730	50256	99.86	4925	4945	4920	6420	3465	4945	4934.11	1.86	0	3986	4995	4970	4935	4910	4875	4982	4922	514	1475	1000	3560	5	1	51443469	2539	0.00	0.00	08	0.10	0.00	0.00	4995	20240429	-1.20	4050	20231013	21.85	4995	-1.20	20240429	4345	13.58	20240328	5040	-2.08	20230605	4050	21.85	20231013	0.00	N	334890	1000	514 억		957614	N	N	0	N	00	N
132	20240503	141008	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4940	-5	5	-0.10	222348165	45064	89.54	4925	4945	4920	6420	3465	4945	4934.05	1.86	0	3936	4995	4970	4935	4910	4875	4982	4922	514	1475	1000	3560	5	1	51443469	2541	0.00	0.00	08	0.09	0.00	0.00	4995	20240429	-1.10	4050	20231013	21.98	4995	-1.10	20240429	4345	13.69	20240328	5040	-1.98	20230605	4050	21.98	20231013	0.00	N	334890	1000	514 억		957614	N	N	0	N	00	N
133	20240503	131007	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4940	-5	5	-0.10	164388725	33319	66.21	4925	4945	4920	6420	3465	4945	4933.78	1.86	0	2647	4995	4970	4935	4910	4875	4982	4922	514	1475	1000	3560	5	1	51443469	2541	0.00	0.00	08	0.06	0.00	0.00	4995	20240429	-1.10	4050	20231013	21.98	4995	-1.10	20240429	4345	13.69	20240328	5040	-1.98	20230605	4050	21.98	20231013	0.00	N	334890	1000	514 억		957614	N	N	0	N	00	N
134	20240503	121004	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4935	-10	5	-0.20	123379780	25017	49.71	4925	4945	4920	6420	3465	4945	4931.84	1.86	0	-161	4995	4970	4935	4910	4875	4982	4922	514	1475	1000	3560	5	1	51443469	2539	0.00	0.00	08	0.05	0.00	0.00	4995	20240429	-1.20	4050	20231013	21.85	4995	-1.20	20240429	4345	13.58	20240328	5040	-2.08	20230605	4050	21.85	20231013	0.00	N	334890	1000	514 억		957614	N	N	0	N	00	N
135	20240503	111003	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4935	-10	5	-0.20	91399995	18535	36.83	4925	4945	4920	6420	3465	4945	4931.21	1.86	0	-1091	4995	4970	4935	4910	4875	4982	4922	514	1475	1000	3560	5	1	51443469	2539	0.00	0.00	08	0.04	0.00	0.00	4995	20240429	-1.20	4050	20231013	21.85	4995	-1.20	20240429	4345	13.58	20240328	5040	-2.08	20230605	4050	21.85	20231013	0.00	N	334890	1000	514 억		957614	N	N	0	N	00	N
136	20240503	100959	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4930	-15	5	-0.30	45054895	9132	18.15	4925	4945	4925	6420	3465	4945	4933.74	1.86	0	-406	4995	4970	4935	4910	4875	4982	4922	514	1475	1000	3560	5	1	51443469	2536	0.00	0.00	08	0.02	0.00	0.00	4995	20240429	-1.30	4050	20231013	21.73	4995	-1.30	20240429	4345	13.46	20240328	5040	-2.18	20230605	4050	21.73	20231013	0.00	N	334890	1000	514 억		957614	N	N	0	N	00	N
137	20240503	090955	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4945	0	3	0.00	3017745	611	1.21	4925	4945	4925	6420	3465	4945	4939.03	1.86	0	0	4995	4970	4935	4910	4875	4982	4922	514	1475	1000	3560	5	1	51443469	2544	0.00	0.00	08	0.00	0.00	0.00	4995	20240429	-1.00	4050	20231013	22.10	4995	-1.00	20240429	4345	13.81	20240328	5040	-1.88	20230605	4050	22.10	20231013	0.00	N	334890	1000	514 억		957614	N	N	0	N	00	N
138	20240502	160949	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4945	0	3	0.00	247971075	50326	140.14	4925	4960	4900	6420	3465	4945	4927.30	1.85	0	3930	5001	4972	4951	4922	4901	4970	4920	514	1475	1000	3560	5	1	51443469	2544	0.00	0.00	08	0.10	0.00	0.00	4995	20240429	-1.00	4050	20231013	22.10	4995	-1.00	20240429	4345	13.81	20240328	5040	-1.88	20230605	4050	22.10	20231013	0.00	N	334890	1000	514 억		952161	N	N	0	N	00	N
139	20240502	150956	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4920	-25	5	-0.51	236143165	47926	133.46	4925	4960	4900	6420	3465	4945	4927.25	1.85	0	3921	5001	4972	4951	4922	4901	4970	4920	514	1475	1000	3560	5	1	51443469	2531	0.00	0.00	08	0.09	0.00	0.00	4995	20240429	-1.50	4050	20231013	21.48	4995	-1.50	20240429	4345	13.23	20240328	5040	-2.38	20230605	4050	21.48	20231013	0.00	N	334890	1000	514 억		952161	N	N	0	N	00	N
140	20240502	140951	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4925	-20	5	-0.40	216047015	43844	122.09	4925	4960	4900	6420	3465	4945	4927.63	1.85	0	3623	5001	4972	4951	4922	4901	4970	4920	514	1475	1000	3560	5	1	51443469	2534	0.00	0.00	08	0.09	0.00	0.00	4995	20240429	-1.40	4050	20231013	21.60	4995	-1.40	20240429	4345	13.35	20240328	5040	-2.28	20230605	4050	21.60	20231013	0.00	N	334890	1000	514 억		952161	N	N	0	N	00	N
141	20240502	130946	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4945	0	3	0.00	190586350	38682	107.72	4925	4960	4900	6420	3465	4945	4927.00	1.85	0	3664	5001	4972	4951	4922	4901	4970	4920	514	1475	1000	3560	5	1	51443469	2544	0.00	0.00	08	0.08	0.00	0.00	4995	20240429	-1.00	4050	20231013	22.10	4995	-1.00	20240429	4345	13.81	20240328	5040	-1.88	20230605	4050	22.10	20231013	0.00	N	334890	1000	514 억		952161	N	N	0	N	00	N
142	20240502	120946	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4940	-5	5	-0.10	168745305	34261	95.41	4925	4960	4900	6420	3465	4945	4925.29	1.85	0	2690	5001	4972	4951	4922	4901	4970	4920	514	1475	1000	3560	5	1	51443469	2541	0.00	0.00	08	0.07	0.00	0.00	4995	20240429	-1.10	4050	20231013	21.98	4995	-1.10	20240429	4345	13.69	20240328	5040	-1.98	20230605	4050	21.98	20231013	0.00	N	334890	1000	514 억		952161	N	N	0	N	00	N
143	20240502	110943	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4930	-15	5	-0.30	161170995	32725	91.13	4925	4960	4900	6420	3465	4945	4925.01	1.85	0	2638	5001	4972	4951	4922	4901	4970	4920	514	1475	1000	3560	5	1	51443469	2536	0.00	0.00	08	0.06	0.00	0.00	4995	20240429	-1.30	4050	20231013	21.73	4995	-1.30	20240429	4345	13.46	20240328	5040	-2.18	20230605	4050	21.73	20231013	0.00	N	334890	1000	514 억		952161	N	N	0	N	00	N
144	20240502	100943	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4940	-5	5	-0.10	137707650	27974	77.90	4925	4960	4900	6420	3465	4945	4922.70	1.85	0	2541	5001	4972	4951	4922	4901	4970	4920	514	1475	1000	3560	5	1	51443469	2541	0.00	0.00	08	0.05	0.00	0.00	4995	20240429	-1.10	4050	20231013	21.98	4995	-1.10	20240429	4345	13.69	20240328	5040	-1.98	20230605	4050	21.98	20231013	0.00	N	334890	1000	514 억		952161	N	N	0	N	00	N
145	20240502	090941	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4930	-15	5	-0.30	251395	51	0.14	4925	4935	4925	6420	3465	4945	4929.31	1.85	0	-2	5001	4972	4951	4922	4901	4970	4920	514	1475	1000	3560	5	1	51443469	2536	0.00	0.00	08	0.00	0.00	0.00	4995	20240429	-1.30	4050	20231013	21.73	4995	-1.30	20240429	4345	13.46	20240328	5040	-2.18	20230605	4050	21.73	20231013	0.00	N	334890	1000	514 억		952161	N	N	0	N	00	N