KissMeData/348950/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161233	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3980	-35	5	-0.87	2722703825	682741	61.48	4020	4020	3975	5210	2815	4015	3987.91	9.80	0	-324460	4038	4026	4008	3996	3978	4032	4002	1974	1195	1000	3130	5	1	197376000	7856	0.00	0.00	12	0.35	0.00	0.00	4555	20230622	-12.62	3735	20230814	6.56	4235	-6.02	20240307	3975	0.13	20240628	4495	-11.46	20230628	3735	6.56	20230814	0.00	N	348950	1000	1973 억		19343287	N	N	128	N	00	N
3	20240628	151248	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3990	-25	5	-0.62	2521582735	632250	56.93	4020	4020	3975	5210	2815	4015	3988.27	9.80	0	-291383	4038	4026	4008	3996	3978	4032	4002	1974	1195	1000	3130	5	1	197376000	7875	0.00	0.00	12	0.32	0.00	0.00	4555	20230622	-12.40	3735	20230814	6.83	4235	-5.79	20240307	3975	0.38	20240628	4495	-11.23	20230628	3735	6.83	20230814	0.00	N	348950	1000	1973 억		19343287	N	N	6564	N	00	N
4	20240628	141247	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3980	-35	5	-0.87	2303797200	577607	52.01	4020	4020	3975	5210	2815	4015	3988.52	9.80	0	-266782	4038	4026	4008	3996	3978	4032	4002	1974	1195	1000	3130	5	1	197376000	7856	0.00	0.00	12	0.29	0.00	0.00	4555	20230622	-12.62	3735	20230814	6.56	4235	-6.02	20240307	3975	0.13	20240628	4495	-11.46	20230628	3735	6.56	20230814	0.00	N	348950	1000	1973 억		19343287	N	N	6564	N	00	N
5	20240628	131245	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3980	-35	5	-0.87	2076684740	520575	46.88	4020	4020	3975	5210	2815	4015	3989.21	9.80	0	-234618	4038	4026	4008	3996	3978	4032	4002	1974	1195	1000	3130	5	1	197376000	7856	0.00	0.00	12	0.26	0.00	0.00	4555	20230622	-12.62	3735	20230814	6.56	4235	-6.02	20240307	3975	0.13	20240628	4495	-11.46	20230628	3735	6.56	20230814	0.00	N	348950	1000	1973 억		19343287	N	N	6564	N	00	N
6	20240628	121242	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3985	-30	5	-0.75	1760280840	441108	39.72	4020	4020	3975	5210	2815	4015	3990.59	9.80	0	-194795	4038	4026	4008	3996	3978	4032	4002	1974	1195	1000	3130	5	1	197376000	7865	0.00	0.00	12	0.22	0.00	0.00	4555	20230622	-12.51	3735	20230814	6.69	4235	-5.90	20240307	3975	0.25	20240628	4495	-11.35	20230628	3735	6.69	20230814	0.00	N	348950	1000	1973 억		19343287	N	N	6564	N	00	N
7	20240628	111222	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3990	-25	5	-0.62	994173585	248761	22.40	4020	4020	3990	5210	2815	4015	3996.50	9.80	0	-127061	4038	4026	4008	3996	3978	4032	4002	1974	1195	1000	3130	5	1	197376000	7875	0.00	0.00	12	0.13	0.00	0.00	4555	20230622	-12.40	3735	20230814	6.83	4235	-5.79	20240307	3990	0.00	20240628	4495	-11.23	20230628	3735	6.83	20230814	0.00	N	348950	1000	1973 억		19343287	N	N	6564	N	00	N
8	20240628	101218	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3995	-20	5	-0.50	433523720	108402	9.76	4020	4020	3990	5210	2815	4015	3999.22	9.80	0	-75579	4038	4026	4008	3996	3978	4032	4002	1974	1195	1000	3130	5	1	197376000	7885	0.00	0.00	12	0.05	0.00	0.00	4555	20230622	-12.29	3735	20230814	6.96	4235	-5.67	20240307	3990	0.13	20240628	4495	-11.12	20230628	3735	6.96	20230814	0.00	N	348950	1000	1973 억		19343287	N	N	6564	N	00	N
9	20240628	091224	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4005	-10	5	-0.25	126761875	31731	2.86	4020	4020	3990	5210	2815	4015	3994.89	9.80	0	-28312	4038	4026	4008	3996	3978	4032	4002	1974	1195	1000	3130	5	1	197376000	7905	0.00	0.00	12	0.02	0.00	0.00	4555	20230622	-12.07	3735	20230814	7.23	4235	-5.43	20240307	3990	0.38	20240628	4495	-10.90	20230628	3735	7.23	20230814	0.00	N	348950	1000	1973 억		19343287	N	N	6564	N	00	N
10	20240627	161212	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4015	-115	5	-2.78	4446445395	1110358	142.49	4000	4020	3990	5360	2895	4130	4004.51	9.93	0	-133430	4150	4140	4130	4120	4110	4140	4120	1974	1230	1000	3220	5	1	197376000	7925	0.00	0.00	12	0.56	0.00	0.00	4570	20230621	-12.14	3735	20230814	7.50	4235	-5.19	20240307	3990	0.63	20240627	4495	-10.68	20230628	3735	7.50	20230814	0.00	N	348950	1000	1973 억		19602413	N	N	6564	N	00	N
11	20240627	151218	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4005	-125	5	-3.03	4275997475	1067885	137.04	4000	4020	3990	5360	2895	4130	4004.17	9.93	0	-157447	4150	4140	4130	4120	4110	4140	4120	1974	1230	1000	3220	5	1	197376000	7905	0.00	0.00	12	0.54	0.00	0.00	4570	20230621	-12.36	3735	20230814	7.23	4235	-5.43	20240307	3990	0.38	20240627	4495	-10.90	20230628	3735	7.23	20230814	0.00	N	348950	1000	1973 억		19602413	N	N	0	N	00	N
12	20240627	141217	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4000	-130	5	-3.15	3928941815	981164	125.91	4000	4020	3990	5360	2895	4130	4004.37	9.93	0	-156352	4150	4140	4130	4120	4110	4140	4120	1974	1230	1000	3220	5	1	197376000	7895	0.00	0.00	12	0.50	0.00	0.00	4570	20230621	-12.47	3735	20230814	7.10	4235	-5.55	20240307	3990	0.25	20240627	4495	-11.01	20230628	3735	7.10	20230814	0.00	N	348950	1000	1973 억		19602413	N	N	0	N	00	N
13	20240627	131217	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4005	-125	5	-3.03	3128601800	781085	100.24	4000	4020	3990	5360	2895	4130	4005.46	9.93	0	-148053	4150	4140	4130	4120	4110	4140	4120	1974	1230	1000	3220	5	1	197376000	7905	0.00	0.00	12	0.40	0.00	0.00	4570	20230621	-12.36	3735	20230814	7.23	4235	-5.43	20240307	3990	0.38	20240627	4495	-10.90	20230628	3735	7.23	20230814	0.00	N	348950	1000	1973 억		19602413	N	N	0	N	00	N
14	20240627	121219	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4005	-125	5	-3.03	2796727000	698205	89.60	4000	4020	3990	5360	2895	4130	4005.60	9.93	0	-141624	4150	4140	4130	4120	4110	4140	4120	1974	1230	1000	3220	5	1	197376000	7905	0.00	0.00	12	0.35	0.00	0.00	4570	20230621	-12.36	3735	20230814	7.23	4235	-5.43	20240307	3990	0.38	20240627	4495	-10.90	20230628	3735	7.23	20230814	0.00	N	348950	1000	1973 억		19602413	N	N	0	N	00	N
15	20240627	111218	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4005	-125	5	-3.03	2328598485	581338	74.60	4000	4020	3990	5360	2895	4130	4005.58	9.93	0	-100056	4150	4140	4130	4120	4110	4140	4120	1974	1230	1000	3220	5	1	197376000	7905	0.00	0.00	12	0.29	0.00	0.00	4570	20230621	-12.36	3735	20230814	7.23	4235	-5.43	20240307	3990	0.38	20240627	4495	-10.90	20230628	3735	7.23	20230814	0.00	N	348950	1000	1973 억		19602413	N	N	0	N	00	N
16	20240627	101219	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4015	-115	5	-2.78	1740284055	434500	55.76	4000	4020	3990	5360	2895	4130	4005.26	9.93	0	-63260	4150	4140	4130	4120	4110	4140	4120	1974	1230	1000	3220	5	1	197376000	7925	0.00	0.00	12	0.22	0.00	0.00	4570	20230621	-12.14	3735	20230814	7.50	4235	-5.19	20240307	3990	0.63	20240627	4495	-10.68	20230628	3735	7.50	20230814	0.00	N	348950	1000	1973 억		19602413	N	N	0	N	00	N
17	20240627	091218	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4005	-125	5	-3.03	658932710	164751	21.14	4000	4010	3990	5360	2895	4130	3999.57	9.93	0	-8474	4150	4140	4130	4120	4110	4140	4120	1974	1230	1000	3220	5	1	197376000	7905	0.00	0.00	12	0.08	0.00	0.00	4570	20230621	-12.36	3735	20230814	7.23	4235	-5.43	20240307	3990	0.38	20240627	4495	-10.90	20230628	3735	7.23	20230814	0.00	N	348950	1000	1973 억		19602413	N	N	0	N	00	N
18	20240626	161213	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4130	0	3	0.00	3200377030	774866	145.40	4130	4140	4120	5360	2895	4130	4130.23	9.89	0	-5855	4156	4142	4131	4117	4106	4137	4112	1974	1230	1000	3220	5	1	197376000	8152	0.00	0.00	12	0.39	0.00	0.00	4585	20230620	-9.92	3735	20230814	10.58	4235	-2.48	20240307	3990	3.51	20240416	4495	-8.12	20230628	3735	10.58	20230814	0.00	N	348950	1000	1973 억		19526559	N	N	199	N	00	N
19	20240626	151217	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	5	2	0.12	2913885415	705537	132.39	4130	4140	4120	5360	2895	4130	4130.02	9.89	0	8017	4156	4142	4131	4117	4106	4137	4112	1974	1230	1000	3220	5	1	197376000	8161	0.00	0.00	12	0.36	0.00	0.00	4585	20230620	-9.81	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4495	-8.01	20230628	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19526559	N	N	199	N	00	N
20	20240626	141214	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4125	-5	5	-0.12	2523593905	611033	114.66	4130	4140	4120	5360	2895	4130	4130.05	9.89	0	12649	4156	4142	4131	4117	4106	4137	4112	1974	1230	1000	3220	5	1	197376000	8142	0.00	0.00	12	0.31	0.00	0.00	4585	20230620	-10.03	3735	20230814	10.44	4235	-2.60	20240307	3990	3.38	20240416	4495	-8.23	20230628	3735	10.44	20230814	0.00	N	348950	1000	1973 억		19526559	N	N	199	N	00	N
21	20240626	131215	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4125	-5	5	-0.12	2017829640	488400	91.65	4130	4140	4120	5360	2895	4130	4131.51	9.89	0	18088	4156	4142	4131	4117	4106	4137	4112	1974	1230	1000	3220	5	1	197376000	8142	0.00	0.00	12	0.25	0.00	0.00	4585	20230620	-10.03	3735	20230814	10.44	4235	-2.60	20240307	3990	3.38	20240416	4495	-8.23	20230628	3735	10.44	20230814	0.00	N	348950	1000	1973 억		19526559	N	N	199	N	00	N
22	20240626	121213	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	5	2	0.12	1584551080	383521	71.97	4130	4140	4120	5360	2895	4130	4131.59	9.89	0	22619	4156	4142	4131	4117	4106	4137	4112	1974	1230	1000	3220	5	1	197376000	8161	0.00	0.00	12	0.19	0.00	0.00	4585	20230620	-9.81	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4495	-8.01	20230628	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19526559	N	N	199	N	00	N
23	20240626	111215	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4130	0	3	0.00	1338525025	323963	60.79	4130	4140	4120	5360	2895	4130	4131.72	9.89	0	25952	4156	4142	4131	4117	4106	4137	4112	1974	1230	1000	3220	5	1	197376000	8152	0.00	0.00	12	0.16	0.00	0.00	4585	20230620	-9.92	3735	20230814	10.58	4235	-2.48	20240307	3990	3.51	20240416	4495	-8.12	20230628	3735	10.58	20230814	0.00	N	348950	1000	1973 억		19526559	N	N	199	N	00	N
24	20240626	101212	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	5	2	0.12	811409775	196405	36.85	4130	4140	4120	5360	2895	4130	4131.31	9.89	0	21544	4156	4142	4131	4117	4106	4137	4112	1974	1230	1000	3220	5	1	197376000	8161	0.00	0.00	12	0.10	0.00	0.00	4585	20230620	-9.81	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4495	-8.01	20230628	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19526559	N	N	199	N	00	N
25	20240626	091216	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4120	-10	5	-0.24	65710855	15939	2.99	4130	4130	4120	5360	2895	4130	4122.65	9.89	0	-21	4156	4142	4131	4117	4106	4137	4112	1974	1230	1000	3220	5	1	197376000	8132	0.00	0.00	12	0.01	0.00	0.00	4585	20230620	-10.14	3735	20230814	10.31	4235	-2.72	20240307	3990	3.26	20240416	4495	-8.34	20230628	3735	10.31	20230814	0.00	N	348950	1000	1973 억		19526559	N	N	199	N	00	N
26	20240625	161212	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4130	-5	5	-0.12	2202776675	532903	241.84	4140	4145	4120	5370	2895	4135	4133.54	9.88	19546	24659	4158	4146	4138	4126	4118	4142	4122	1974	1235	1000	3220	5	1	197376000	8152	0.00	0.00	12	0.27	0.00	0.00	4585	20230620	-9.92	3735	20230814	10.58	4235	-2.48	20240307	3990	3.51	20240416	4495	-8.12	20230628	3735	10.58	20230814	0.00	N	348950	1000	1973 억		19498334	N	N	199	N	00	N
27	20240625	151209	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4130	-5	5	-0.12	1902294345	460154	208.83	4140	4145	4120	5370	2895	4135	4134.04	9.88	19546	22584	4158	4146	4138	4126	4118	4142	4122	1974	1235	1000	3220	5	1	197376000	8152	0.00	0.00	12	0.23	0.00	0.00	4585	20230620	-9.92	3735	20230814	10.58	4235	-2.48	20240307	3990	3.51	20240416	4495	-8.12	20230628	3735	10.58	20230814	0.00	N	348950	1000	1973 억		19498334	N	N	0	N	00	N
28	20240625	141213	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4130	-5	5	-0.12	1472591315	356194	161.65	4140	4145	4120	5370	2895	4135	4134.24	9.88	19546	18434	4158	4146	4138	4126	4118	4142	4122	1974	1235	1000	3220	5	1	197376000	8152	0.00	0.00	12	0.18	0.00	0.00	4585	20230620	-9.92	3735	20230814	10.58	4235	-2.48	20240307	3990	3.51	20240416	4495	-8.12	20230628	3735	10.58	20230814	0.00	N	348950	1000	1973 억		19498334	N	N	0	N	00	N
29	20240625	131213	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4130	-5	5	-0.12	1264128900	305725	138.74	4140	4145	4120	5370	2895	4135	4134.86	9.88	19546	17098	4158	4146	4138	4126	4118	4142	4122	1974	1235	1000	3220	5	1	197376000	8152	0.00	0.00	12	0.15	0.00	0.00	4585	20230620	-9.92	3735	20230814	10.58	4235	-2.48	20240307	3990	3.51	20240416	4495	-8.12	20230628	3735	10.58	20230814	0.00	N	348950	1000	1973 억		19498334	N	N	0	N	00	N
30	20240625	121216	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	0	3	0.00	936615590	226517	102.80	4140	4145	4120	5370	2895	4135	4134.86	9.88	19546	12219	4158	4146	4138	4126	4118	4142	4122	1974	1235	1000	3220	5	1	197376000	8161	0.00	0.00	12	0.11	0.00	0.00	4585	20230620	-9.81	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4495	-8.01	20230628	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19498334	N	N	0	N	00	N
31	20240625	111214	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	0	3	0.00	783039090	189353	85.93	4140	4145	4120	5370	2895	4135	4135.34	9.88	19546	9716	4158	4146	4138	4126	4118	4142	4122	1974	1235	1000	3220	5	1	197376000	8161	0.00	0.00	12	0.10	0.00	0.00	4585	20230620	-9.81	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4495	-8.01	20230628	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19498334	N	N	0	N	00	N
32	20240625	101212	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	0	3	0.00	462737355	111827	50.75	4140	4145	4130	5370	2895	4135	4137.98	9.88	19546	5404	4158	4146	4138	4126	4118	4142	4122	1974	1235	1000	3220	5	1	197376000	8161	0.00	0.00	12	0.06	0.00	0.00	4585	20230620	-9.81	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4495	-8.01	20230628	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19498334	N	N	0	N	00	N
33	20240625	091212	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	5	2	0.12	36516660	8827	4.01	4140	4140	4135	5370	2895	4135	4136.93	9.88	19546	2350	4158	4146	4138	4126	4118	4142	4122	1974	1235	1000	3220	5	1	197376000	8171	0.00	0.00	12	0.00	0.00	0.00	4585	20230620	-9.71	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4495	-7.90	20230628	3735	10.84	20230814	0.00	N	348950	1000	1973 억		19498334	N	N	0	N	00	N
34	20240624	161212	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	-25	5	-0.60	912229935	220352	34.56	4150	4150	4130	5400	2915	4160	4139.76	9.87	0	-8129	4206	4182	4136	4112	4066	4195	4125	1974	1240	1000	3240	5	1	197376000	8161	0.00	0.00	12	0.11	0.00	0.00	4585	20230616	-9.81	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4495	-8.01	20230628	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19490815	N	N	1916	N	00	N
35	20240624	151208	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	-25	5	-0.60	880976530	212799	33.37	4150	4150	4130	5400	2915	4160	4139.83	9.87	0	-6865	4206	4182	4136	4112	4066	4195	4125	1974	1240	1000	3240	5	1	197376000	8161	0.00	0.00	12	0.11	0.00	0.00	4585	20230616	-9.81	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4495	-8.01	20230628	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19490815	N	N	1916	N	00	N
36	20240624	141209	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	-25	5	-0.60	799004025	192980	30.27	4150	4150	4130	5400	2915	4160	4140.22	9.87	0	-3600	4206	4182	4136	4112	4066	4195	4125	1974	1240	1000	3240	5	1	197376000	8161	0.00	0.00	12	0.10	0.00	0.00	4585	20230616	-9.81	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4495	-8.01	20230628	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19490815	N	N	1916	N	00	N
37	20240624	131207	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	-25	5	-0.60	632227925	152654	23.94	4150	4150	4130	5400	2915	4160	4141.43	9.87	0	-1074	4206	4182	4136	4112	4066	4195	4125	1974	1240	1000	3240	5	1	197376000	8161	0.00	0.00	12	0.08	0.00	0.00	4585	20230616	-9.81	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4495	-8.01	20230628	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19490815	N	N	1916	N	00	N
38	20240624	121208	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	-25	5	-0.60	533828060	128877	20.21	4150	4150	4130	5400	2915	4160	4141.98	9.87	0	1564	4206	4182	4136	4112	4066	4195	4125	1974	1240	1000	3240	5	1	197376000	8161	0.00	0.00	12	0.07	0.00	0.00	4585	20230616	-9.81	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4495	-8.01	20230628	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19490815	N	N	1916	N	00	N
39	20240624	111211	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4145	-15	5	-0.36	410427455	99081	15.54	4150	4150	4130	5400	2915	4160	4142.12	9.87	0	2787	4206	4182	4136	4112	4066	4195	4125	1974	1240	1000	3240	5	1	197376000	8181	0.00	0.00	12	0.05	0.00	0.00	4585	20230616	-9.60	3735	20230814	10.98	4235	-2.13	20240307	3990	3.88	20240416	4495	-7.79	20230628	3735	10.98	20230814	0.00	N	348950	1000	1973 억		19490815	N	N	1916	N	00	N
40	20240624	101209	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4145	-15	5	-0.36	281306275	67924	10.65	4150	4150	4130	5400	2915	4160	4141.15	9.87	0	3639	4206	4182	4136	4112	4066	4195	4125	1974	1240	1000	3240	5	1	197376000	8181	0.00	0.00	12	0.03	0.00	0.00	4585	20230616	-9.60	3735	20230814	10.98	4235	-2.13	20240307	3990	3.88	20240416	4495	-7.79	20230628	3735	10.98	20230814	0.00	N	348950	1000	1973 억		19490815	N	N	1916	N	00	N
41	20240624	091209	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	-20	5	-0.48	41731085	10075	1.58	4150	4150	4130	5400	2915	4160	4139.59	9.87	0	-2658	4206	4182	4136	4112	4066	4195	4125	1974	1240	1000	3240	5	1	197376000	8171	0.00	0.00	12	0.01	0.00	0.00	4585	20230616	-9.71	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4495	-7.90	20230628	3735	10.84	20230814	0.00	N	348950	1000	1973 억		19490815	N	N	1916	N	00	N
42	20240621	161128	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4160	55	2	1.34	2633319020	637492	188.00	4105	4160	4090	5330	2875	4105	4130.75	9.78	0	185043	4135	4120	4105	4090	4075	4112	4082	1974	1225	1000	3200	5	1	197376000	8211	0.00	0.00	12	0.32	0.00	0.00	4600	20230615	-9.57	3735	20230814	11.38	4235	-1.77	20240307	3990	4.26	20240416	4570	-8.97	20230621	3735	11.38	20230814	0.00	N	348950	1000	1973 억		19310222	N	N	1916	N	00	N
43	20240621	151129	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4125	20	2	0.49	1533315870	372944	109.98	4105	4135	4090	5330	2875	4105	4111.38	9.78	0	40115	4135	4120	4105	4090	4075	4112	4082	1974	1225	1000	3200	5	1	197376000	8142	0.00	0.00	12	0.19	0.00	0.00	4600	20230615	-10.33	3735	20230814	10.44	4235	-2.60	20240307	3990	3.38	20240416	4570	-9.74	20230621	3735	10.44	20230814	0.00	N	348950	1000	1973 억		19310222	N	N	10331	N	00	N
44	20240621	141127	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4130	25	2	0.61	1319443365	321106	94.69	4105	4135	4090	5330	2875	4105	4109.06	9.78	0	31914	4135	4120	4105	4090	4075	4112	4082	1974	1225	1000	3200	5	1	197376000	8152	0.00	0.00	12	0.16	0.00	0.00	4600	20230615	-10.22	3735	20230814	10.58	4235	-2.48	20240307	3990	3.51	20240416	4570	-9.63	20230621	3735	10.58	20230814	0.00	N	348950	1000	1973 억		19310222	N	N	10331	N	00	N
45	20240621	131128	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4120	15	2	0.37	1142239420	278169	82.03	4105	4125	4090	5330	2875	4105	4106.28	9.78	0	25677	4135	4120	4105	4090	4075	4112	4082	1974	1225	1000	3200	5	1	197376000	8132	0.00	0.00	12	0.14	0.00	0.00	4600	20230615	-10.43	3735	20230814	10.31	4235	-2.72	20240307	3990	3.26	20240416	4570	-9.85	20230621	3735	10.31	20230814	0.00	N	348950	1000	1973 억		19310222	N	N	10331	N	00	N
46	20240621	121132	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4110	5	2	0.12	804055650	195989	57.80	4105	4110	4090	5330	2875	4105	4102.55	9.78	0	17203	4135	4120	4105	4090	4075	4112	4082	1974	1225	1000	3200	5	1	197376000	8112	0.00	0.00	12	0.10	0.00	0.00	4600	20230615	-10.65	3735	20230814	10.04	4235	-2.95	20240307	3990	3.01	20240416	4570	-10.07	20230621	3735	10.04	20230814	0.00	N	348950	1000	1973 억		19310222	N	N	10331	N	00	N
47	20240621	111130	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4110	5	2	0.12	709241850	172894	50.99	4105	4110	4090	5330	2875	4105	4102.18	9.78	0	18971	4135	4120	4105	4090	4075	4112	4082	1974	1225	1000	3200	5	1	197376000	8112	0.00	0.00	12	0.09	0.00	0.00	4600	20230615	-10.65	3735	20230814	10.04	4235	-2.95	20240307	3990	3.01	20240416	4570	-10.07	20230621	3735	10.04	20230814	0.00	N	348950	1000	1973 억		19310222	N	N	10331	N	00	N
48	20240621	101126	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4105	0	3	0.00	409409270	99845	29.44	4105	4110	4090	5330	2875	4105	4100.45	9.78	0	12084	4135	4120	4105	4090	4075	4112	4082	1974	1225	1000	3200	5	1	197376000	8102	0.00	0.00	12	0.05	0.00	0.00	4600	20230615	-10.76	3735	20230814	9.91	4235	-3.07	20240307	3990	2.88	20240416	4570	-10.18	20230621	3735	9.91	20230814	0.00	N	348950	1000	1973 억		19310222	N	N	10331	N	00	N
49	20240621	091131	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4095	-10	5	-0.24	69049620	16853	4.97	4105	4105	4090	5330	2875	4105	4097.17	9.78	0	-2131	4135	4120	4105	4090	4075	4112	4082	1974	1225	1000	3200	5	1	197376000	8083	0.00	0.00	12	0.01	0.00	0.00	4600	20230615	-10.98	3735	20230814	9.64	4235	-3.31	20240307	3990	2.63	20240416	4570	-10.39	20230621	3735	9.64	20230814	0.00	N	348950	1000	1973 억		19310222	N	N	10331	N	00	N
50	20240620	161123	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4105	-10	5	-0.24	1389079300	339047	98.08	4115	4120	4090	5340	2885	4115	4097.01	9.80	0	-66907	4141	4127	4116	4102	4091	4122	4097	1974	1225	1000	3200	5	1	197376000	8102	0.00	0.00	12	0.17	0.00	0.00	4625	20230614	-11.24	3735	20230814	9.91	4235	-3.07	20240307	3990	2.88	20240416	4585	-10.47	20230620	3735	9.91	20230814	0.00	N	348950	1000	1973 억		19338351	N	N	10331	N	00	N
51	20240620	151119	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4095	-20	5	-0.49	1349674970	329438	95.30	4115	4120	4090	5340	2885	4115	4096.90	9.80	0	-67403	4141	4127	4116	4102	4091	4122	4097	1974	1225	1000	3200	5	1	197376000	8083	0.00	0.00	12	0.17	0.00	0.00	4625	20230614	-11.46	3735	20230814	9.64	4235	-3.31	20240307	3990	2.63	20240416	4585	-10.69	20230620	3735	9.64	20230814	0.00	N	348950	1000	1973 억		19338351	N	N	275	N	00	N
52	20240620	141125	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4095	-20	5	-0.49	1082408415	264152	76.41	4115	4120	4090	5340	2885	4115	4097.67	9.80	0	-56974	4141	4127	4116	4102	4091	4122	4097	1974	1225	1000	3200	5	1	197376000	8083	0.00	0.00	12	0.13	0.00	0.00	4625	20230614	-11.46	3735	20230814	9.64	4235	-3.31	20240307	3990	2.63	20240416	4585	-10.69	20230620	3735	9.64	20230814	0.00	N	348950	1000	1973 억		19338351	N	N	275	N	00	N
53	20240620	131124	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4100	-15	5	-0.36	936816095	228592	66.12	4115	4120	4090	5340	2885	4115	4098.20	9.80	0	-46634	4141	4127	4116	4102	4091	4122	4097	1974	1225	1000	3200	5	1	197376000	8092	0.00	0.00	12	0.12	0.00	0.00	4625	20230614	-11.35	3735	20230814	9.77	4235	-3.19	20240307	3990	2.76	20240416	4585	-10.58	20230620	3735	9.77	20230814	0.00	N	348950	1000	1973 억		19338351	N	N	275	N	00	N
54	20240620	121123	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4095	-20	5	-0.49	792456685	193357	55.93	4115	4120	4090	5340	2885	4115	4098.41	9.80	0	-37659	4141	4127	4116	4102	4091	4122	4097	1974	1225	1000	3200	5	1	197376000	8083	0.00	0.00	12	0.10	0.00	0.00	4625	20230614	-11.46	3735	20230814	9.64	4235	-3.31	20240307	3990	2.63	20240416	4585	-10.69	20230620	3735	9.64	20230814	0.00	N	348950	1000	1973 억		19338351	N	N	275	N	00	N
55	20240620	111124	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4095	-20	5	-0.49	645612735	157501	45.56	4115	4120	4090	5340	2885	4115	4099.10	9.80	0	-28594	4141	4127	4116	4102	4091	4122	4097	1974	1225	1000	3200	5	1	197376000	8083	0.00	0.00	12	0.08	0.00	0.00	4625	20230614	-11.46	3735	20230814	9.64	4235	-3.31	20240307	3990	2.63	20240416	4585	-10.69	20230620	3735	9.64	20230814	0.00	N	348950	1000	1973 억		19338351	N	N	275	N	00	N
56	20240620	101126	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4095	-20	5	-0.49	480633800	117212	33.91	4115	4120	4090	5340	2885	4115	4100.55	9.80	0	-13700	4141	4127	4116	4102	4091	4122	4097	1974	1225	1000	3200	5	1	197376000	8083	0.00	0.00	12	0.06	0.00	0.00	4625	20230614	-11.46	3735	20230814	9.64	4235	-3.31	20240307	3990	2.63	20240416	4585	-10.69	20230620	3735	9.64	20230814	0.00	N	348950	1000	1973 억		19338351	N	N	275	N	00	N
57	20240620	091130	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4120	5	2	0.12	50556435	12281	3.55	4115	4120	4110	5340	2885	4115	4116.64	9.80	0	-64	4141	4127	4116	4102	4091	4122	4097	1974	1225	1000	3200	5	1	197376000	8132	0.00	0.00	12	0.01	0.00	0.00	4625	20230614	-10.92	3735	20230814	10.31	4235	-2.72	20240307	3990	3.26	20240416	4585	-10.14	20230620	3735	10.31	20230814	0.00	N	348950	1000	1973 억		19338351	N	N	275	N	00	N
58	20240619	161118	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4115	-15	5	-0.36	1422401580	345672	128.15	4130	4130	4105	5360	2895	4130	4114.89	9.83	0	-71077	4156	4142	4131	4117	4106	4137	4112	1974	1230	1000	3220	5	1	197376000	8122	0.00	0.00	12	0.18	0.00	0.00	4625	20230614	-11.03	3735	20230814	10.17	4235	-2.83	20240307	3990	3.13	20240416	4585	-10.25	20230620	3735	10.17	20230814	0.00	N	348950	1000	1973 억		19394533	N	N	21	N	00	N
59	20240619	151119	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4115	-15	5	-0.36	1376571135	334531	124.02	4130	4130	4105	5360	2895	4130	4114.93	9.83	0	-70243	4156	4142	4131	4117	4106	4137	4112	1974	1230	1000	3220	5	1	197376000	8122	0.00	0.00	12	0.17	0.00	0.00	4625	20230614	-11.03	3735	20230814	10.17	4235	-2.83	20240307	3990	3.13	20240416	4585	-10.25	20230620	3735	10.17	20230814	0.00	N	348950	1000	1973 억		19394533	N	N	356	N	00	N
60	20240619	141128	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4110	-20	5	-0.48	1151395905	279786	103.73	4130	4130	4105	5360	2895	4130	4115.27	9.83	0	-57713	4156	4142	4131	4117	4106	4137	4112	1974	1230	1000	3220	5	1	197376000	8112	0.00	0.00	12	0.14	0.00	0.00	4625	20230614	-11.14	3735	20230814	10.04	4235	-2.95	20240307	3990	3.01	20240416	4585	-10.36	20230620	3735	10.04	20230814	0.00	N	348950	1000	1973 억		19394533	N	N	356	N	00	N
61	20240619	131115	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4110	-20	5	-0.48	992777725	241202	89.42	4130	4130	4105	5360	2895	4130	4115.96	9.83	0	-48022	4156	4142	4131	4117	4106	4137	4112	1974	1230	1000	3220	5	1	197376000	8112	0.00	0.00	12	0.12	0.00	0.00	4625	20230614	-11.14	3735	20230814	10.04	4235	-2.95	20240307	3990	3.01	20240416	4585	-10.36	20230620	3735	10.04	20230814	0.00	N	348950	1000	1973 억		19394533	N	N	356	N	00	N
62	20240619	121117	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4115	-15	5	-0.36	849603820	206372	76.51	4130	4130	4105	5360	2895	4130	4116.86	9.83	0	-39915	4156	4142	4131	4117	4106	4137	4112	1974	1230	1000	3220	5	1	197376000	8122	0.00	0.00	12	0.10	0.00	0.00	4625	20230614	-11.03	3735	20230814	10.17	4235	-2.83	20240307	3990	3.13	20240416	4585	-10.25	20230620	3735	10.17	20230814	0.00	N	348950	1000	1973 억		19394533	N	N	356	N	00	N
63	20240619	111120	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4110	-20	5	-0.48	623680350	151417	56.13	4130	4130	4110	5360	2895	4130	4118.96	9.83	0	-25937	4156	4142	4131	4117	4106	4137	4112	1974	1230	1000	3220	5	1	197376000	8112	0.00	0.00	12	0.08	0.00	0.00	4625	20230614	-11.14	3735	20230814	10.04	4235	-2.95	20240307	3990	3.01	20240416	4585	-10.36	20230620	3735	10.04	20230814	0.00	N	348950	1000	1973 억		19394533	N	N	356	N	00	N
64	20240619	101123	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4110	-20	5	-0.48	397388275	96421	35.75	4130	4130	4110	5360	2895	4130	4121.39	9.83	0	-14961	4156	4142	4131	4117	4106	4137	4112	1974	1230	1000	3220	5	1	197376000	8112	0.00	0.00	12	0.05	0.00	0.00	4625	20230614	-11.14	3735	20230814	10.04	4235	-2.95	20240307	3990	3.01	20240416	4585	-10.36	20230620	3735	10.04	20230814	0.00	N	348950	1000	1973 억		19394533	N	N	356	N	00	N
65	20240619	091126	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4130	0	3	0.00	37555400	9098	3.37	4130	4130	4120	5360	2895	4130	4127.87	9.83	0	-6305	4156	4142	4131	4117	4106	4137	4112	1974	1230	1000	3220	5	1	197376000	8152	0.00	0.00	12	0.00	0.00	0.00	4625	20230614	-10.70	3735	20230814	10.58	4235	-2.48	20240307	3990	3.51	20240416	4585	-9.92	20230620	3735	10.58	20230814	0.00	N	348950	1000	1973 억		19394533	N	N	356	N	00	N
66	20240618	161113	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4130	-5	5	-0.12	1111501235	269142	96.20	4145	4145	4120	5370	2895	4135	4129.79	9.83	0	-10410	4161	4147	4136	4122	4111	4142	4117	1974	1235	1000	3220	5	1	197376000	8152	0.00	0.00	12	0.14	0.00	0.00	4625	20230614	-10.70	3735	20230814	10.58	4235	-2.48	20240307	3990	3.51	20240416	4585	-9.92	20230620	3735	10.58	20230814	0.00	N	348950	1000	1973 억		19398252	N	N	356	N	00	N
67	20240618	151112	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4125	-10	5	-0.24	1014477990	245643	87.80	4145	4145	4120	5370	2895	4135	4129.89	9.83	0	-24628	4161	4147	4136	4122	4111	4142	4117	1974	1235	1000	3220	5	1	197376000	8142	0.00	0.00	12	0.12	0.00	0.00	4625	20230614	-10.81	3735	20230814	10.44	4235	-2.60	20240307	3990	3.38	20240416	4585	-10.03	20230620	3735	10.44	20230814	0.00	N	348950	1000	1973 억		19398252	N	N	500	N	00	N
68	20240618	141116	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4130	-5	5	-0.12	885015050	214268	76.59	4145	4145	4120	5370	2895	4135	4130.41	9.83	0	-20299	4161	4147	4136	4122	4111	4142	4117	1974	1235	1000	3220	5	1	197376000	8152	0.00	0.00	12	0.11	0.00	0.00	4625	20230614	-10.70	3735	20230814	10.58	4235	-2.48	20240307	3990	3.51	20240416	4585	-9.92	20230620	3735	10.58	20230814	0.00	N	348950	1000	1973 억		19398252	N	N	500	N	00	N
69	20240618	131117	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4130	-5	5	-0.12	701761750	169894	60.73	4145	4145	4120	5370	2895	4135	4130.59	9.83	0	-17721	4161	4147	4136	4122	4111	4142	4117	1974	1235	1000	3220	5	1	197376000	8152	0.00	0.00	12	0.09	0.00	0.00	4625	20230614	-10.70	3735	20230814	10.58	4235	-2.48	20240307	3990	3.51	20240416	4585	-9.92	20230620	3735	10.58	20230814	0.00	N	348950	1000	1973 억		19398252	N	N	500	N	00	N
70	20240618	121114	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4125	-10	5	-0.24	607297415	147013	52.55	4145	4145	4120	5370	2895	4135	4130.91	9.83	0	-15816	4161	4147	4136	4122	4111	4142	4117	1974	1235	1000	3220	5	1	197376000	8142	0.00	0.00	12	0.07	0.00	0.00	4625	20230614	-10.81	3735	20230814	10.44	4235	-2.60	20240307	3990	3.38	20240416	4585	-10.03	20230620	3735	10.44	20230814	0.00	N	348950	1000	1973 억		19398252	N	N	500	N	00	N
71	20240618	111114	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4125	-10	5	-0.24	513605140	124309	44.43	4145	4145	4120	5370	2895	4135	4131.68	9.83	0	-13951	4161	4147	4136	4122	4111	4142	4117	1974	1235	1000	3220	5	1	197376000	8142	0.00	0.00	12	0.06	0.00	0.00	4625	20230614	-10.81	3735	20230814	10.44	4235	-2.60	20240307	3990	3.38	20240416	4585	-10.03	20230620	3735	10.44	20230814	0.00	N	348950	1000	1973 억		19398252	N	N	500	N	00	N
72	20240618	101113	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	5	2	0.12	194971675	47124	16.84	4145	4145	4130	5370	2895	4135	4137.42	9.83	0	-7286	4161	4147	4136	4122	4111	4142	4117	1974	1235	1000	3220	5	1	197376000	8171	0.00	0.00	12	0.02	0.00	0.00	4625	20230614	-10.49	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4585	-9.71	20230620	3735	10.84	20230814	0.00	N	348950	1000	1973 억		19398252	N	N	500	N	00	N
73	20240618	091123	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	5	2	0.12	34810750	8411	3.01	4145	4145	4130	5370	2895	4135	4138.72	9.83	0	-3748	4161	4147	4136	4122	4111	4142	4117	1974	1235	1000	3220	5	1	197376000	8171	0.00	0.00	12	0.00	0.00	0.00	4625	20230614	-10.49	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4585	-9.71	20230620	3735	10.84	20230814	0.00	N	348950	1000	1973 억		19398252	N	N	500	N	00	N
74	20240617	161104	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	0	3	0.00	1156148980	279741	100.02	4150	4150	4125	5370	2895	4135	4132.89	9.83	0	-47081	4158	4146	4138	4126	4118	4142	4122	1974	1235	1000	3220	5	1	197376000	8161	0.00	0.00	12	0.14	0.00	0.00	4625	20230609	-10.59	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4585	-9.81	20230620	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19404397	N	N	500	N	00	N
75	20240617	151112	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	0	3	0.00	1108724705	268265	95.92	4150	4150	4125	5370	2895	4135	4132.92	9.83	0	-49727	4158	4146	4138	4126	4118	4142	4122	1974	1235	1000	3220	5	1	197376000	8161	0.00	0.00	12	0.14	0.00	0.00	4625	20230609	-10.59	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4585	-9.81	20230620	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19404397	N	N	1736	N	00	N
76	20240617	141102	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4130	-5	5	-0.12	980165020	237132	84.79	4150	4150	4125	5370	2895	4135	4133.39	9.83	0	-49676	4158	4146	4138	4126	4118	4142	4122	1974	1235	1000	3220	5	1	197376000	8152	0.00	0.00	12	0.12	0.00	0.00	4625	20230609	-10.70	3735	20230814	10.58	4235	-2.48	20240307	3990	3.51	20240416	4585	-9.92	20230620	3735	10.58	20230814	0.00	N	348950	1000	1973 억		19404397	N	N	1736	N	00	N
77	20240617	131102	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4130	-5	5	-0.12	823618200	199235	71.24	4150	4150	4125	5370	2895	4135	4133.88	9.83	0	-44841	4158	4146	4138	4126	4118	4142	4122	1974	1235	1000	3220	5	1	197376000	8152	0.00	0.00	12	0.10	0.00	0.00	4625	20230609	-10.70	3735	20230814	10.58	4235	-2.48	20240307	3990	3.51	20240416	4585	-9.92	20230620	3735	10.58	20230814	0.00	N	348950	1000	1973 억		19404397	N	N	1736	N	00	N
78	20240617	121103	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4125	-10	5	-0.24	712013915	172213	61.58	4150	4150	4125	5370	2895	4135	4134.48	9.83	0	-36437	4158	4146	4138	4126	4118	4142	4122	1974	1235	1000	3220	5	1	197376000	8142	0.00	0.00	12	0.09	0.00	0.00	4625	20230609	-10.81	3735	20230814	10.44	4235	-2.60	20240307	3990	3.38	20240416	4585	-10.03	20230620	3735	10.44	20230814	0.00	N	348950	1000	1973 억		19404397	N	N	1736	N	00	N
79	20240617	111054	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	0	3	0.00	526766030	127351	45.54	4150	4150	4130	5370	2895	4135	4136.37	9.83	0	-18227	4158	4146	4138	4126	4118	4142	4122	1974	1235	1000	3220	5	1	197376000	8161	0.00	0.00	12	0.06	0.00	0.00	4625	20230609	-10.59	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4585	-9.81	20230620	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19404397	N	N	1736	N	00	N
80	20240617	101053	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	0	3	0.00	268104235	64762	23.16	4150	4150	4135	5370	2895	4135	4140.14	9.83	0	-6444	4158	4146	4138	4126	4118	4142	4122	1974	1235	1000	3220	5	1	197376000	8161	0.00	0.00	12	0.03	0.00	0.00	4625	20230609	-10.59	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4585	-9.81	20230620	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19404397	N	N	1736	N	00	N
81	20240617	091057	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	5	2	0.12	48448740	11705	4.19	4150	4150	4140	5370	2895	4135	4141.16	9.83	0	457	4158	4146	4138	4126	4118	4142	4122	1974	1235	1000	3220	5	1	197376000	8171	0.00	0.00	12	0.01	0.00	0.00	4625	20230609	-10.49	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4585	-9.71	20230620	3735	10.84	20230814	0.00	N	348950	1000	1973 억		19404397	N	N	1736	N	00	N
82	20240614	160923	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	-5	5	-0.12	1155591900	279301	99.74	4150	4150	4130	5380	2900	4140	4137.44	9.84	0	-60345	4173	4156	4143	4126	4113	4155	4125	1974	1240	1000	3220	5	1	197376000	8161	0.00	0.00	12	0.14	0.00	0.00	4630	20230608	-10.69	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4625	-10.59	20230614	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19420890	N	N	1736	N	00	N
83	20240614	150926	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	0	3	0.00	1044894460	252533	90.18	4150	4150	4130	5380	2900	4140	4137.66	9.84	0	-49922	4173	4156	4143	4126	4113	4155	4125	1974	1240	1000	3220	5	1	197376000	8171	0.00	0.00	12	0.13	0.00	0.00	4630	20230608	-10.58	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4625	-10.49	20230614	3735	10.84	20230814	0.00	N	348950	1000	1973 억		19420890	N	N	6760	N	00	N
84	20240614	140925	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4145	5	2	0.12	874276760	211328	75.46	4150	4150	4130	5380	2900	4140	4137.06	9.84	0	-43228	4173	4156	4143	4126	4113	4155	4125	1974	1240	1000	3220	5	1	197376000	8181	0.00	0.00	12	0.11	0.00	0.00	4630	20230608	-10.48	3735	20230814	10.98	4235	-2.13	20240307	3990	3.88	20240416	4625	-10.38	20230614	3735	10.98	20230814	0.00	N	348950	1000	1973 억		19420890	N	N	6760	N	00	N
85	20240614	130927	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	-5	5	-0.12	731920330	176940	63.18	4150	4150	4130	5380	2900	4140	4136.55	9.84	0	-32987	4173	4156	4143	4126	4113	4155	4125	1974	1240	1000	3220	5	1	197376000	8161	0.00	0.00	12	0.09	0.00	0.00	4630	20230608	-10.69	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4625	-10.59	20230614	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19420890	N	N	6760	N	00	N
86	20240614	120932	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	0	3	0.00	543059050	131260	46.87	4150	4150	4130	5380	2900	4140	4137.28	9.84	0	-23298	4173	4156	4143	4126	4113	4155	4125	1974	1240	1000	3220	5	1	197376000	8171	0.00	0.00	12	0.07	0.00	0.00	4630	20230608	-10.58	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4625	-10.49	20230614	3735	10.84	20230814	0.00	N	348950	1000	1973 억		19420890	N	N	6760	N	00	N
87	20240614	111043	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	-5	5	-0.12	405124100	97913	34.96	4150	4150	4130	5380	2900	4140	4137.59	9.84	0	-13473	4173	4156	4143	4126	4113	4155	4125	1974	1240	1000	3220	5	1	197376000	8161	0.00	0.00	12	0.05	0.00	0.00	4630	20230608	-10.69	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4625	-10.59	20230614	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19420890	N	N	6760	N	00	N
88	20240614	101043	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	0	3	0.00	163351890	39464	14.09	4150	4150	4130	5380	2900	4140	4139.26	9.84	0	-4240	4173	4156	4143	4126	4113	4155	4125	1974	1240	1000	3220	5	1	197376000	8171	0.00	0.00	12	0.02	0.00	0.00	4630	20230608	-10.58	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4625	-10.49	20230614	3735	10.84	20230814	0.00	N	348950	1000	1973 억		19420890	N	N	6760	N	00	N
89	20240614	091048	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4145	5	2	0.12	21271085	5132	1.83	4150	4150	4140	5380	2900	4140	4144.79	9.84	0	169	4173	4156	4143	4126	4113	4155	4125	1974	1240	1000	3220	5	1	197376000	8181	0.00	0.00	12	0.00	0.00	0.00	4630	20230608	-10.48	3735	20230814	10.98	4235	-2.13	20240307	3990	3.88	20240416	4625	-10.38	20230614	3735	10.98	20230814	0.00	N	348950	1000	1973 억		19420890	N	N	6760	N	00	N
90	20240613	161031	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	0	3	0.00	1160457760	279923	142.23	4140	4160	4130	5380	2900	4140	4145.64	9.85	0	-19806	4160	4150	4140	4130	4120	4150	4130	1974	1240	1000	3220	5	1	197376000	8171	0.00	0.00	12	0.14	0.00	0.00	4640	20230607	-10.78	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4625	-10.49	20230614	3735	10.84	20230814	0.00	N	348950	1000	1973 억		19448549	N	N	6760	N	00	N
91	20240613	151049	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4145	5	2	0.12	1057576090	255076	129.60	4140	4160	4130	5380	2900	4140	4146.12	9.85	0	-26725	4160	4150	4140	4130	4120	4150	4130	1974	1240	1000	3220	5	1	197376000	8181	0.00	0.00	12	0.13	0.00	0.00	4640	20230607	-10.67	3735	20230814	10.98	4235	-2.13	20240307	3990	3.88	20240416	4625	-10.38	20230614	3735	10.98	20230814	0.00	N	348950	1000	1973 억		19448549	N	N	0	N	00	N
92	20240613	141038	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4150	10	2	0.24	928908835	224034	113.83	4140	4160	4130	5380	2900	4140	4146.29	9.85	0	-26370	4160	4150	4140	4130	4120	4150	4130	1974	1240	1000	3220	5	1	197376000	8191	0.00	0.00	12	0.11	0.00	0.00	4640	20230607	-10.56	3735	20230814	11.11	4235	-2.01	20240307	3990	4.01	20240416	4625	-10.27	20230614	3735	11.11	20230814	0.00	N	348950	1000	1973 억		19448549	N	N	0	N	00	N
93	20240613	131036	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4145	5	2	0.12	767065065	184957	93.97	4140	4160	4130	5380	2900	4140	4147.26	9.85	0	-26252	4160	4150	4140	4130	4120	4150	4130	1974	1240	1000	3220	5	1	197376000	8181	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-10.67	3735	20230814	10.98	4235	-2.13	20240307	3990	3.88	20240416	4625	-10.38	20230614	3735	10.98	20230814	0.00	N	348950	1000	1973 억		19448549	N	N	0	N	00	N
94	20240613	121039	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4155	15	2	0.36	446613240	107613	54.68	4140	4160	4140	5380	2900	4140	4150.18	9.85	0	21585	4160	4150	4140	4130	4120	4150	4130	1974	1240	1000	3220	5	1	197376000	8201	0.00	0.00	12	0.05	0.00	0.00	4640	20230607	-10.45	3735	20230814	11.24	4235	-1.89	20240307	3990	4.14	20240416	4625	-10.16	20230614	3735	11.24	20230814	0.00	N	348950	1000	1973 억		19448549	N	N	0	N	00	N
95	20240613	111033	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4150	10	2	0.24	394381520	95045	48.29	4140	4160	4140	5380	2900	4140	4149.42	9.85	0	21602	4160	4150	4140	4130	4120	4150	4130	1974	1240	1000	3220	5	1	197376000	8191	0.00	0.00	12	0.05	0.00	0.00	4640	20230607	-10.56	3735	20230814	11.11	4235	-2.01	20240307	3990	4.01	20240416	4625	-10.27	20230614	3735	11.11	20230814	0.00	N	348950	1000	1973 억		19448549	N	N	0	N	00	N
96	20240613	101032	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4155	15	2	0.36	243736500	58773	29.86	4140	4160	4140	5380	2900	4140	4147.08	9.85	0	14964	4160	4150	4140	4130	4120	4150	4130	1974	1240	1000	3220	5	1	197376000	8201	0.00	0.00	12	0.03	0.00	0.00	4640	20230607	-10.45	3735	20230814	11.24	4235	-1.89	20240307	3990	4.14	20240416	4625	-10.16	20230614	3735	11.24	20230814	0.00	N	348950	1000	1973 억		19448549	N	N	0	N	00	N
97	20240613	091041	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4150	10	2	0.24	127392960	30761	15.63	4140	4160	4140	5380	2900	4140	4141.38	9.85	0	15511	4160	4150	4140	4130	4120	4150	4130	1974	1240	1000	3220	5	1	197376000	8191	0.00	0.00	12	0.02	0.00	0.00	4640	20230607	-10.56	3735	20230814	11.11	4235	-2.01	20240307	3990	4.01	20240416	4625	-10.27	20230614	3735	11.11	20230814	0.00	N	348950	1000	1973 억		19448549	N	N	0	N	00	N
98	20240612	161022	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	-5	5	-0.12	813666450	196523	57.57	4140	4150	4130	5380	2905	4145	4140.31	9.85	0	25867	4178	4161	4148	4131	4118	4155	4125	1974	1235	1000	3230	5	1	197376000	8171	0.00	0.00	12	0.10	0.00	0.00	4640	20230607	-10.78	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4625	-10.49	20230614	3735	10.84	20230814	0.00	N	348950	1000	1973 억		19447750	N	N	0	N	00	N
99	20240612	151035	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4145	0	3	0.00	718835245	173626	50.86	4140	4145	4130	5380	2905	4145	4140.14	9.85	0	18206	4178	4161	4148	4131	4118	4155	4125	1974	1235	1000	3230	5	1	197376000	8181	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-10.67	3735	20230814	10.98	4235	-2.13	20240307	3990	3.88	20240416	4625	-10.38	20230614	3735	10.98	20230814	0.00	N	348950	1000	1973 억		19447750	N	N	0	N	00	N
100	20240612	141026	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4145	0	3	0.00	582859425	140798	41.25	4140	4145	4130	5380	2905	4145	4139.69	9.85	0	18037	4178	4161	4148	4131	4118	4155	4125	1974	1235	1000	3230	5	1	197376000	8181	0.00	0.00	12	0.07	0.00	0.00	4640	20230607	-10.67	3735	20230814	10.98	4235	-2.13	20240307	3990	3.88	20240416	4625	-10.38	20230614	3735	10.98	20230814	0.00	N	348950	1000	1973 억		19447750	N	N	0	N	00	N
101	20240612	131028	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	-5	5	-0.12	493972360	119325	34.96	4140	4145	4130	5380	2905	4145	4139.72	9.85	0	14731	4178	4161	4148	4131	4118	4155	4125	1974	1235	1000	3230	5	1	197376000	8171	0.00	0.00	12	0.06	0.00	0.00	4640	20230607	-10.78	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4625	-10.49	20230614	3735	10.84	20230814	0.00	N	348950	1000	1973 억		19447750	N	N	0	N	00	N
102	20240612	121028	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4145	0	3	0.00	337868820	81605	23.91	4140	4145	4130	5380	2905	4145	4140.30	9.85	0	9316	4178	4161	4148	4131	4118	4155	4125	1974	1235	1000	3230	5	1	197376000	8181	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-10.67	3735	20230814	10.98	4235	-2.13	20240307	3990	3.88	20240416	4625	-10.38	20230614	3735	10.98	20230814	0.00	N	348950	1000	1973 억		19447750	N	N	0	N	00	N
103	20240612	111026	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	-5	5	-0.12	287512575	69446	20.34	4140	4145	4130	5380	2905	4145	4140.09	9.85	0	5987	4178	4161	4148	4131	4118	4155	4125	1974	1235	1000	3230	5	1	197376000	8171	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-10.78	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4625	-10.49	20230614	3735	10.84	20230814	0.00	N	348950	1000	1973 억		19447750	N	N	0	N	00	N
104	20240612	101028	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4140	-5	5	-0.12	159412670	38490	11.28	4140	4145	4135	5380	2905	4145	4141.66	9.85	0	1359	4178	4161	4148	4131	4118	4155	4125	1974	1235	1000	3230	5	1	197376000	8171	0.00	0.00	12	0.02	0.00	0.00	4640	20230607	-10.78	3735	20230814	10.84	4235	-2.24	20240307	3990	3.76	20240416	4625	-10.49	20230614	3735	10.84	20230814	0.00	N	348950	1000	1973 억		19447750	N	N	0	N	00	N
105	20240612	091031	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4145	0	3	0.00	26036685	6288	1.84	4140	4145	4140	5380	2905	4145	4140.69	9.85	0	264	4178	4161	4148	4131	4118	4155	4125	1974	1235	1000	3230	5	1	197376000	8181	0.00	0.00	12	0.00	0.00	0.00	4640	20230607	-10.67	3735	20230814	10.98	4235	-2.13	20240307	3990	3.88	20240416	4625	-10.38	20230614	3735	10.98	20230814	0.00	N	348950	1000	1973 억		19447750	N	N	0	N	00	N
106	20240610	161019	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4160	-5	5	-0.12	892447400	214850	39.08	4165	4165	4140	5410	2920	4165	4153.73	9.92	0	9529	4208	4186	4148	4126	4088	4197	4137	1974	1245	1000	3240	5	1	197376000	8211	0.00	0.00	12	0.11	0.00	0.00	4640	20230607	-10.34	3735	20230814	11.38	4235	-1.77	20240307	3990	4.26	20240416	4625	-10.05	20230614	3735	11.38	20230814	0.00	N	348950	1000	1973 억		19572155	N	N	7839	N	00	N
107	20240610	151029	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4155	-10	5	-0.24	766190925	184495	33.55	4165	4165	4140	5410	2920	4165	4152.91	9.92	0	3625	4208	4186	4148	4126	4088	4197	4137	1974	1245	1000	3240	5	1	197376000	8201	0.00	0.00	12	0.09	0.00	0.00	4640	20230607	-10.45	3735	20230814	11.24	4235	-1.89	20240307	3990	4.14	20240416	4625	-10.16	20230614	3735	11.24	20230814	0.00	N	348950	1000	1973 억		19572155	N	N	7839	N	00	N
108	20240610	141023	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4150	-15	5	-0.36	617278565	148649	27.04	4165	4165	4140	5410	2920	4165	4152.59	9.92	0	1807	4208	4186	4148	4126	4088	4197	4137	1974	1245	1000	3240	5	1	197376000	8191	0.00	0.00	12	0.08	0.00	0.00	4640	20230607	-10.56	3735	20230814	11.11	4235	-2.01	20240307	3990	4.01	20240416	4625	-10.27	20230614	3735	11.11	20230814	0.00	N	348950	1000	1973 억		19572155	N	N	7839	N	00	N
109	20240610	131019	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4160	-5	5	-0.12	529839385	127602	23.21	4165	4165	4140	5410	2920	4165	4152.28	9.92	0	147	4208	4186	4148	4126	4088	4197	4137	1974	1245	1000	3240	5	1	197376000	8211	0.00	0.00	12	0.06	0.00	0.00	4640	20230607	-10.34	3735	20230814	11.38	4235	-1.77	20240307	3990	4.26	20240416	4625	-10.05	20230614	3735	11.38	20230814	0.00	N	348950	1000	1973 억		19572155	N	N	7839	N	00	N
110	20240610	121022	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4155	-10	5	-0.24	437488600	105383	19.17	4165	4165	4140	5410	2920	4165	4151.42	9.92	0	-358	4208	4186	4148	4126	4088	4197	4137	1974	1245	1000	3240	5	1	197376000	8201	0.00	0.00	12	0.05	0.00	0.00	4640	20230607	-10.45	3735	20230814	11.24	4235	-1.89	20240307	3990	4.14	20240416	4625	-10.16	20230614	3735	11.24	20230814	0.00	N	348950	1000	1973 억		19572155	N	N	7839	N	00	N
111	20240610	111025	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4150	-15	5	-0.36	347075930	83615	15.21	4165	4165	4140	5410	2920	4165	4150.88	9.92	0	597	4208	4186	4148	4126	4088	4197	4137	1974	1245	1000	3240	5	1	197376000	8191	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-10.56	3735	20230814	11.11	4235	-2.01	20240307	3990	4.01	20240416	4625	-10.27	20230614	3735	11.11	20230814	0.00	N	348950	1000	1973 억		19572155	N	N	7839	N	00	N
112	20240610	101022	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4150	-15	5	-0.36	244100825	58776	10.69	4165	4165	4140	5410	2920	4165	4153.07	9.92	0	-2115	4208	4186	4148	4126	4088	4197	4137	1974	1245	1000	3240	5	1	197376000	8191	0.00	0.00	12	0.03	0.00	0.00	4640	20230607	-10.56	3735	20230814	11.11	4235	-2.01	20240307	3990	4.01	20240416	4625	-10.27	20230614	3735	11.11	20230814	0.00	N	348950	1000	1973 억		19572155	N	N	7839	N	00	N
113	20240610	091028	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4160	-5	5	-0.12	55218310	13267	2.41	4165	4165	4155	5410	2920	4165	4162.08	9.92	0	-2166	4208	4186	4148	4126	4088	4197	4137	1974	1245	1000	3240	5	1	197376000	8211	0.00	0.00	12	0.01	0.00	0.00	4640	20230607	-10.34	3735	20230814	11.38	4235	-1.77	20240307	3990	4.26	20240416	4625	-10.05	20230614	3735	11.38	20230814	0.00	N	348950	1000	1973 억		19572155	N	N	7839	N	00	N
114	20240607	161055	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4165	55	2	1.34	2282706960	549745	159.12	4120	4170	4110	5340	2880	4110	4152.26	9.81	0	127153	4140	4125	4115	4100	4090	4120	4095	1974	1230	1000	3200	5	1	197376000	8221	0.00	0.00	12	0.28	0.00	0.00	4640	20230607	-10.24	3735	20230814	11.51	4235	-1.65	20240307	3990	4.39	20240416	4640	-10.24	20230607	3735	11.51	20230814	0.00	N	348950	1000	1973 억		19359464	N	N	7839	N	00	N
115	20240607	151104	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4165	55	2	1.34	2183749390	525980	152.25	4120	4170	4110	5340	2880	4110	4151.77	9.81	0	120171	4140	4125	4115	4100	4090	4120	4095	1974	1230	1000	3200	5	1	197376000	8221	0.00	0.00	12	0.27	0.00	0.00	4640	20230607	-10.24	3735	20230814	11.51	4235	-1.65	20240307	3990	4.39	20240416	4640	-10.24	20230607	3735	11.51	20230814	0.00	N	348950	1000	1973 억		19359464	N	N	16483	N	00	N
116	20240607	141056	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4160	50	2	1.22	1873050785	451306	130.63	4120	4170	4110	5340	2880	4110	4150.29	9.81	0	95787	4140	4125	4115	4100	4090	4120	4095	1974	1230	1000	3200	5	1	197376000	8211	0.00	0.00	12	0.23	0.00	0.00	4640	20230607	-10.34	3735	20230814	11.38	4235	-1.77	20240307	3990	4.26	20240416	4640	-10.34	20230607	3735	11.38	20230814	0.00	N	348950	1000	1973 억		19359464	N	N	16483	N	00	N
117	20240607	131054	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4170	60	2	1.46	1651663065	398141	115.24	4120	4170	4110	5340	2880	4110	4148.44	9.81	0	91255	4140	4125	4115	4100	4090	4120	4095	1974	1230	1000	3200	5	1	197376000	8231	0.00	0.00	12	0.20	0.00	0.00	4640	20230607	-10.13	3735	20230814	11.65	4235	-1.53	20240307	3990	4.51	20240416	4640	-10.13	20230607	3735	11.65	20230814	0.00	N	348950	1000	1973 억		19359464	N	N	16483	N	00	N
118	20240607	121058	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4160	50	2	1.22	1440561065	347429	100.56	4120	4170	4110	5340	2880	4110	4146.35	9.81	0	73372	4140	4125	4115	4100	4090	4120	4095	1974	1230	1000	3200	5	1	197376000	8211	0.00	0.00	12	0.18	0.00	0.00	4640	20230607	-10.34	3735	20230814	11.38	4235	-1.77	20240307	3990	4.26	20240416	4640	-10.34	20230607	3735	11.38	20230814	0.00	N	348950	1000	1973 억		19359464	N	N	16483	N	00	N
119	20240607	111038	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4150	40	2	0.97	1170730740	282493	81.77	4120	4170	4110	5340	2880	4110	4144.28	9.81	0	64786	4140	4125	4115	4100	4090	4120	4095	1974	1230	1000	3200	5	1	197376000	8191	0.00	0.00	12	0.14	0.00	0.00	4640	20230607	-10.56	3735	20230814	11.11	4235	-2.01	20240307	3990	4.01	20240416	4640	-10.56	20230607	3735	11.11	20230814	0.00	N	348950	1000	1973 억		19359464	N	N	16483	N	00	N
120	20240607	101058	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4150	40	2	0.97	946952400	228549	66.15	4120	4170	4110	5340	2880	4110	4143.32	9.81	0	55768	4140	4125	4115	4100	4090	4120	4095	1974	1230	1000	3200	5	1	197376000	8191	0.00	0.00	12	0.12	0.00	0.00	4640	20230607	-10.56	3735	20230814	11.11	4235	-2.01	20240307	3990	4.01	20240416	4640	-10.56	20230607	3735	11.11	20230814	0.00	N	348950	1000	1973 억		19359464	N	N	16483	N	00	N
121	20240607	091056	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4135	25	2	0.61	297640070	72192	20.90	4120	4140	4110	5340	2880	4110	4122.90	9.81	0	10431	4140	4125	4115	4100	4090	4120	4095	1974	1230	1000	3200	5	1	197376000	8161	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-10.88	3735	20230814	10.71	4235	-2.36	20240307	3990	3.63	20240416	4640	-10.88	20230607	3735	10.71	20230814	0.00	N	348950	1000	1973 억		19359464	N	N	16483	N	00	N
122	20240605	161053	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4110	-10	5	-0.24	1421871575	345481	160.11	4130	4130	4105	5350	2885	4120	4115.63	9.80	0	24523	4140	4130	4120	4110	4100	4125	4105	1974	1230	1000	3210	5	1	197376000	8112	0.00	0.00	12	0.18	0.00	0.00	4640	20230607	-11.42	3735	20230814	10.04	4235	-2.95	20240307	3990	3.01	20240416	4640	-11.42	20230607	3735	10.04	20230814	0.00	N	348950	1000	1973 억		19340980	N	N	16483	N	00	N
123	20240605	151051	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4105	-15	5	-0.36	1325408090	321997	149.23	4130	4130	4105	5350	2885	4120	4116.21	9.80	0	23388	4140	4130	4120	4110	4100	4125	4105	1974	1230	1000	3210	5	1	197376000	8102	0.00	0.00	12	0.16	0.00	0.00	4640	20230607	-11.53	3735	20230814	9.91	4235	-3.07	20240307	3990	2.88	20240416	4640	-11.53	20230607	3735	9.91	20230814	0.00	N	348950	1000	1973 억		19340980	N	N	0	N	00	N
124	20240605	141051	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4115	-5	5	-0.12	998664545	242475	112.37	4130	4130	4110	5350	2885	4120	4118.63	9.80	0	16582	4140	4130	4120	4110	4100	4125	4105	1974	1230	1000	3210	5	1	197376000	8122	0.00	0.00	12	0.12	0.00	0.00	4640	20230607	-11.31	3735	20230814	10.17	4235	-2.83	20240307	3990	3.13	20240416	4640	-11.31	20230607	3735	10.17	20230814	0.00	N	348950	1000	1973 억		19340980	N	N	0	N	00	N
125	20240605	131050	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4120	0	3	0.00	885204460	214923	99.60	4130	4130	4110	5350	2885	4120	4118.71	9.80	0	16595	4140	4130	4120	4110	4100	4125	4105	1974	1230	1000	3210	5	1	197376000	8132	0.00	0.00	12	0.11	0.00	0.00	4640	20230607	-11.21	3735	20230814	10.31	4235	-2.72	20240307	3990	3.26	20240416	4640	-11.21	20230607	3735	10.31	20230814	0.00	N	348950	1000	1973 억		19340980	N	N	0	N	00	N
126	20240605	121048	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4120	0	3	0.00	622476980	151113	70.03	4130	4130	4110	5350	2885	4120	4119.28	9.80	0	13103	4140	4130	4120	4110	4100	4125	4105	1974	1230	1000	3210	5	1	197376000	8132	0.00	0.00	12	0.08	0.00	0.00	4640	20230607	-11.21	3735	20230814	10.31	4235	-2.72	20240307	3990	3.26	20240416	4640	-11.21	20230607	3735	10.31	20230814	0.00	N	348950	1000	1973 억		19340980	N	N	0	N	00	N
127	20240605	111049	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4120	0	3	0.00	556085535	134996	62.56	4130	4130	4110	5350	2885	4120	4119.27	9.80	0	11311	4140	4130	4120	4110	4100	4125	4105	1974	1230	1000	3210	5	1	197376000	8132	0.00	0.00	12	0.07	0.00	0.00	4640	20230607	-11.21	3735	20230814	10.31	4235	-2.72	20240307	3990	3.26	20240416	4640	-11.21	20230607	3735	10.31	20230814	0.00	N	348950	1000	1973 억		19340980	N	N	0	N	00	N
128	20240605	101046	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4115	-5	5	-0.12	284055035	68959	31.96	4130	4130	4110	5350	2885	4120	4119.19	9.80	0	6260	4140	4130	4120	4110	4100	4125	4105	1974	1230	1000	3210	5	1	197376000	8122	0.00	0.00	12	0.03	0.00	0.00	4640	20230607	-11.31	3735	20230814	10.17	4235	-2.83	20240307	3990	3.13	20240416	4640	-11.31	20230607	3735	10.17	20230814	0.00	N	348950	1000	1973 억		19340980	N	N	0	N	00	N
129	20240605	091046	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4125	5	2	0.12	13929730	3377	1.57	4130	4130	4120	5350	2885	4120	4124.88	9.80	0	2	4140	4130	4120	4110	4100	4125	4105	1974	1230	1000	3210	5	1	197376000	8142	0.00	0.00	12	0.00	0.00	0.00	4640	20230607	-11.10	3735	20230814	10.44	4235	-2.60	20240307	3990	3.38	20240416	4640	-11.10	20230607	3735	10.44	20230814	0.00	N	348950	1000	1973 억		19340980	N	N	0	N	00	N
130	20240604	161038	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4120	0	3	0.00	889298135	215768	80.98	4125	4130	4110	5350	2885	4120	4121.55	9.82	0	-10965	4156	4137	4121	4102	4086	4130	4095	1974	1230	1000	3210	5	1	197376000	8132	0.00	0.00	12	0.11	0.00	0.00	4640	20230607	-11.21	3735	20230814	10.31	4235	-2.72	20240307	3990	3.26	20240416	4640	-11.21	20230607	3735	10.31	20230814	0.00	N	348950	1000	1973 억		19375106	N	N	0	N	00	N
131	20240604	151039	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4115	-5	5	-0.12	844717680	204941	76.91	4125	4130	4110	5350	2885	4120	4121.76	9.82	0	-6740	4156	4137	4121	4102	4086	4130	4095	1974	1230	1000	3210	5	1	197376000	8122	0.00	0.00	12	0.10	0.00	0.00	4640	20230607	-11.31	3735	20230814	10.17	4235	-2.83	20240307	3990	3.13	20240416	4640	-11.31	20230607	3735	10.17	20230814	0.00	N	348950	1000	1973 억		19375106	N	N	0	N	00	N
132	20240604	141042	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4120	0	3	0.00	637193040	154528	57.99	4125	4130	4115	5350	2885	4120	4123.48	9.82	0	1735	4156	4137	4121	4102	4086	4130	4095	1974	1230	1000	3210	5	1	197376000	8132	0.00	0.00	12	0.08	0.00	0.00	4640	20230607	-11.21	3735	20230814	10.31	4235	-2.72	20240307	3990	3.26	20240416	4640	-11.21	20230607	3735	10.31	20230814	0.00	N	348950	1000	1973 억		19375106	N	N	0	N	00	N
133	20240604	131038	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4125	5	2	0.12	431613580	104654	39.28	4125	4130	4115	5350	2885	4120	4124.20	9.82	0	7283	4156	4137	4121	4102	4086	4130	4095	1974	1230	1000	3210	5	1	197376000	8142	0.00	0.00	12	0.05	0.00	0.00	4640	20230607	-11.10	3735	20230814	10.44	4235	-2.60	20240307	3990	3.38	20240416	4640	-11.10	20230607	3735	10.44	20230814	0.00	N	348950	1000	1973 억		19375106	N	N	0	N	00	N
134	20240604	121036	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4125	5	2	0.12	386891175	93813	35.21	4125	4130	4115	5350	2885	4120	4124.07	9.82	0	8806	4156	4137	4121	4102	4086	4130	4095	1974	1230	1000	3210	5	1	197376000	8142	0.00	0.00	12	0.05	0.00	0.00	4640	20230607	-11.10	3735	20230814	10.44	4235	-2.60	20240307	3990	3.38	20240416	4640	-11.10	20230607	3735	10.44	20230814	0.00	N	348950	1000	1973 억		19375106	N	N	0	N	00	N
135	20240604	111033	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4125	5	2	0.12	323403390	78432	29.43	4125	4130	4115	5350	2885	4120	4123.36	9.82	0	8126	4156	4137	4121	4102	4086	4130	4095	1974	1230	1000	3210	5	1	197376000	8142	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-11.10	3735	20230814	10.44	4235	-2.60	20240307	3990	3.38	20240416	4640	-11.10	20230607	3735	10.44	20230814	0.00	N	348950	1000	1973 억		19375106	N	N	0	N	00	N
136	20240604	101036	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4120	0	3	0.00	202229645	49071	18.42	4125	4130	4115	5350	2885	4120	4121.16	9.82	0	1068	4156	4137	4121	4102	4086	4130	4095	1974	1230	1000	3210	5	1	197376000	8132	0.00	0.00	12	0.02	0.00	0.00	4640	20230607	-11.21	3735	20230814	10.31	4235	-2.72	20240307	3990	3.26	20240416	4640	-11.21	20230607	3735	10.31	20230814	0.00	N	348950	1000	1973 억		19375106	N	N	0	N	00	N
137	20240604	091035	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4120	0	3	0.00	66833940	16223	6.09	4125	4125	4115	5350	2885	4120	4119.70	9.82	0	-932	4156	4137	4121	4102	4086	4130	4095	1974	1230	1000	3210	5	1	197376000	8132	0.00	0.00	12	0.01	0.00	0.00	4640	20230607	-11.21	3735	20230814	10.31	4235	-2.72	20240307	3990	3.26	20240416	4640	-11.21	20230607	3735	10.31	20230814	0.00	N	348950	1000	1973 억		19375106	N	N	0	N	00	N
138	20240603	161024	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4120	0	3	0.00	1096393465	266460	75.34	4140	4140	4105	5350	2885	4120	4114.66	9.81	0	-6577	4166	4142	4126	4102	4086	4155	4115	1974	1230	1000	3210	5	1	197376000	8132	0.00	0.00	12	0.14	0.00	0.00	4640	20230607	-11.21	3735	20230814	10.31	4235	-2.72	20240307	3990	3.26	20240416	4640	-11.21	20230607	3735	10.31	20230814	0.00	N	348950	1000	1973 억		19357717	N	N	1164	N	00	N
139	20240603	151023	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4115	-5	5	-0.12	963359615	234122	66.20	4140	4140	4105	5350	2885	4120	4114.78	9.81	0	-6938	4166	4142	4126	4102	4086	4155	4115	1974	1230	1000	3210	5	1	197376000	8122	0.00	0.00	12	0.12	0.00	0.00	4640	20230607	-11.31	3735	20230814	10.17	4235	-2.83	20240307	3990	3.13	20240416	4640	-11.31	20230607	3735	10.17	20230814	0.00	N	348950	1000	1973 억		19357717	N	N	1164	N	00	N
140	20240603	141024	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4115	-5	5	-0.12	687860780	167206	47.28	4140	4140	4105	5350	2885	4120	4113.85	9.81	0	-12266	4166	4142	4126	4102	4086	4155	4115	1974	1230	1000	3210	5	1	197376000	8122	0.00	0.00	12	0.08	0.00	0.00	4640	20230607	-11.31	3735	20230814	10.17	4235	-2.83	20240307	3990	3.13	20240416	4640	-11.31	20230607	3735	10.17	20230814	0.00	N	348950	1000	1973 억		19357717	N	N	1164	N	00	N
141	20240603	131024	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4110	-10	5	-0.24	599344915	145690	41.19	4140	4140	4105	5350	2885	4120	4113.84	9.81	0	-18069	4166	4142	4126	4102	4086	4155	4115	1974	1230	1000	3210	5	1	197376000	8112	0.00	0.00	12	0.07	0.00	0.00	4640	20230607	-11.42	3735	20230814	10.04	4235	-2.95	20240307	3990	3.01	20240416	4640	-11.42	20230607	3735	10.04	20230814	0.00	N	348950	1000	1973 억		19357717	N	N	1164	N	00	N
142	20240603	121024	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4115	-5	5	-0.12	453122845	110139	31.14	4140	4140	4105	5350	2885	4120	4114.10	9.81	0	-19117	4166	4142	4126	4102	4086	4155	4115	1974	1230	1000	3210	5	1	197376000	8122	0.00	0.00	12	0.06	0.00	0.00	4640	20230607	-11.31	3735	20230814	10.17	4235	-2.83	20240307	3990	3.13	20240416	4640	-11.31	20230607	3735	10.17	20230814	0.00	N	348950	1000	1973 억		19357717	N	N	1164	N	00	N
143	20240603	111018	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4115	-5	5	-0.12	326830865	79408	22.45	4140	4140	4105	5350	2885	4120	4115.84	9.81	0	-13790	4166	4142	4126	4102	4086	4155	4115	1974	1230	1000	3210	5	1	197376000	8122	0.00	0.00	12	0.04	0.00	0.00	4640	20230607	-11.31	3735	20230814	10.17	4235	-2.83	20240307	3990	3.13	20240416	4640	-11.31	20230607	3735	10.17	20230814	0.00	N	348950	1000	1973 억		19357717	N	N	1164	N	00	N
144	20240603	101012	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4120	0	3	0.00	201500310	48950	13.84	4140	4140	4105	5350	2885	4120	4116.45	9.81	0	-5805	4166	4142	4126	4102	4086	4155	4115	1974	1230	1000	3210	5	1	197376000	8132	0.00	0.00	12	0.02	0.00	0.00	4640	20230607	-11.21	3735	20230814	10.31	4235	-2.72	20240307	3990	3.26	20240416	4640	-11.21	20230607	3735	10.31	20230814	0.00	N	348950	1000	1973 억		19357717	N	N	1164	N	00	N
145	20240603	091012	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4115	-5	5	-0.12	36241435	8794	2.49	4140	4140	4110	5350	2885	4120	4121.15	9.81	0	-1380	4166	4142	4126	4102	4086	4155	4115	1974	1230	1000	3210	5	1	197376000	8122	0.00	0.00	12	0.00	0.00	0.00	4640	20230607	-11.31	3735	20230814	10.17	4235	-2.83	20240307	3990	3.13	20240416	4640	-11.31	20230607	3735	10.17	20230814	0.00	N	348950	1000	1973 억		19357717	N	N	1164	N	00	N