KissMeData/348950/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161218	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3975	10	2	0.25	2095203390	525637	107.98	3965	4005	3955	5150	2780	3965	3986.03	10.03	0	42666	4055	4010	3945	3900	3835	4032	3922	1974	1185	1000	3090	5	1	197376000	7846	0.00	0.00	12	0.27	0.00	0.00	4375	20231201	-9.14	3735	20230814	6.43	4235	-6.14	20240307	3770	5.44	20240705	4375	-9.14	20231201	3735	6.43	20230814	0.00	N	348950	1000	1973 억		19797281	N	N	77	N	00	N
3	20240731	151237	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3990	25	2	0.63	1969085880	493982	101.48	3965	4005	3955	5150	2780	3965	3986.15	10.03	0	56692	4055	4010	3945	3900	3835	4032	3922	1974	1185	1000	3090	5	1	197376000	7875	0.00	0.00	12	0.25	0.00	0.00	4375	20231201	-8.80	3735	20230814	6.83	4235	-5.79	20240307	3770	5.84	20240705	4375	-8.80	20231201	3735	6.83	20230814	0.00	N	348950	1000	1973 억		19797281	N	N	1566	N	00	N
4	20240731	141236	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3995	30	2	0.76	1371063835	344230	70.71	3965	4000	3955	5150	2780	3965	3982.99	10.03	0	35866	4055	4010	3945	3900	3835	4032	3922	1974	1185	1000	3090	5	1	197376000	7885	0.00	0.00	12	0.17	0.00	0.00	4375	20231201	-8.69	3735	20230814	6.96	4235	-5.67	20240307	3770	5.97	20240705	4375	-8.69	20231201	3735	6.96	20230814	0.00	N	348950	1000	1973 억		19797281	N	N	1566	N	00	N
5	20240731	131231	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3995	30	2	0.76	1040994905	261575	53.73	3965	4000	3955	5150	2780	3965	3979.72	10.03	0	14500	4055	4010	3945	3900	3835	4032	3922	1974	1185	1000	3090	5	1	197376000	7885	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-8.69	3735	20230814	6.96	4235	-5.67	20240307	3770	5.97	20240705	4375	-8.69	20231201	3735	6.96	20230814	0.00	N	348950	1000	1973 억		19797281	N	N	1566	N	00	N
6	20240731	121230	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3980	15	2	0.38	664166030	167105	34.33	3965	3985	3955	5150	2780	3965	3974.54	10.03	0	1526	4055	4010	3945	3900	3835	4032	3922	1974	1185	1000	3090	5	1	197376000	7856	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-9.03	3735	20230814	6.56	4235	-6.02	20240307	3770	5.57	20240705	4375	-9.03	20231201	3735	6.56	20230814	0.00	N	348950	1000	1973 억		19797281	N	N	1566	N	00	N
7	20240731	111233	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3980	15	2	0.38	554522270	139552	28.67	3965	3985	3955	5150	2780	3965	3973.59	10.03	0	2293	4055	4010	3945	3900	3835	4032	3922	1974	1185	1000	3090	5	1	197376000	7856	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-9.03	3735	20230814	6.56	4235	-6.02	20240307	3770	5.57	20240705	4375	-9.03	20231201	3735	6.56	20230814	0.00	N	348950	1000	1973 억		19797281	N	N	1566	N	00	N
8	20240731	101230	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3975	10	2	0.25	305011675	76779	15.77	3965	3980	3955	5150	2780	3965	3972.59	10.03	0	-6257	4055	4010	3945	3900	3835	4032	3922	1974	1185	1000	3090	5	1	197376000	7846	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-9.14	3735	20230814	6.43	4235	-6.14	20240307	3770	5.44	20240705	4375	-9.14	20231201	3735	6.43	20230814	0.00	N	348950	1000	1973 억		19797281	N	N	1566	N	00	N
9	20240731	091229	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3965	0	3	0.00	61143640	15416	3.17	3965	3975	3955	5150	2780	3965	3966.25	10.03	0	-3035	4055	4010	3945	3900	3835	4032	3922	1974	1185	1000	3090	5	1	197376000	7826	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-9.37	3735	20230814	6.16	4235	-6.38	20240307	3770	5.17	20240705	4375	-9.37	20231201	3735	6.16	20230814	0.00	N	348950	1000	1973 억		19797281	N	N	1566	N	00	N
10	20240730	161159	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3965	60	2	1.54	1912758355	486760	233.59	3910	3990	3880	5070	2735	3905	3929.55	10.03	0	47030	3945	3925	3900	3880	3855	3935	3890	1974	1165	1000	3040	5	1	197376000	7826	0.00	0.00	12	0.25	0.00	0.00	4375	20231201	-9.37	3735	20230814	6.16	4235	-6.38	20240307	3770	5.17	20240705	4375	-9.37	20231201	3735	6.16	20230814	0.00	N	348950	1000	1973 억		19798229	N	N	1566	N	00	N
11	20240730	151224	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3955	50	2	1.28	1794909980	457055	219.33	3910	3990	3880	5070	2735	3905	3927.12	10.03	0	56826	3945	3925	3900	3880	3855	3935	3890	1974	1165	1000	3040	5	1	197376000	7806	0.00	0.00	12	0.23	0.00	0.00	4375	20231201	-9.60	3735	20230814	5.89	4235	-6.61	20240307	3770	4.91	20240705	4375	-9.60	20231201	3735	5.89	20230814	0.00	N	348950	1000	1973 억		19798229	N	N	2252	N	00	N
12	20240730	141207	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3930	25	2	0.64	1152206190	294728	141.44	3910	3940	3880	5070	2735	3905	3909.39	10.03	0	49210	3945	3925	3900	3880	3855	3935	3890	1974	1165	1000	3040	5	1	197376000	7757	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-10.17	3735	20230814	5.22	4235	-7.20	20240307	3770	4.24	20240705	4375	-10.17	20231201	3735	5.22	20230814	0.00	N	348950	1000	1973 억		19798229	N	N	2252	N	00	N
13	20240730	131214	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3930	25	2	0.64	915211460	234445	112.51	3910	3935	3880	5070	2735	3905	3903.74	10.03	0	39604	3945	3925	3900	3880	3855	3935	3890	1974	1165	1000	3040	5	1	197376000	7757	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-10.17	3735	20230814	5.22	4235	-7.20	20240307	3770	4.24	20240705	4375	-10.17	20231201	3735	5.22	20230814	0.00	N	348950	1000	1973 억		19798229	N	N	2252	N	00	N
14	20240730	121205	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3915	10	2	0.26	704869065	180841	86.78	3910	3920	3880	5070	2735	3905	3897.73	10.03	0	28575	3945	3925	3900	3880	3855	3935	3890	1974	1165	1000	3040	5	1	197376000	7727	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-10.51	3735	20230814	4.82	4235	-7.56	20240307	3770	3.85	20240705	4375	-10.51	20231201	3735	4.82	20230814	0.00	N	348950	1000	1973 억		19798229	N	N	2252	N	00	N
15	20240730	111214	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3890	-15	5	-0.38	407975470	104814	50.30	3910	3915	3880	5070	2735	3905	3892.38	10.03	0	9340	3945	3925	3900	3880	3855	3935	3890	1974	1165	1000	3040	5	1	197376000	7678	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-11.09	3735	20230814	4.15	4235	-8.15	20240307	3770	3.18	20240705	4375	-11.09	20231201	3735	4.15	20230814	0.00	N	348950	1000	1973 억		19798229	N	N	2252	N	00	N
16	20240730	101223	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3880	-25	5	-0.64	231871130	59487	28.55	3910	3915	3880	5070	2735	3905	3897.85	10.03	0	-2719	3945	3925	3900	3880	3855	3935	3890	1974	1165	1000	3040	5	1	197376000	7658	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-11.31	3735	20230814	3.88	4235	-8.38	20240307	3770	2.92	20240705	4375	-11.31	20231201	3735	3.88	20230814	0.00	N	348950	1000	1973 억		19798229	N	N	2252	N	00	N
17	20240730	091225	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3905	0	3	0.00	49194285	12600	6.05	3910	3910	3895	5070	2735	3905	3904.31	10.03	0	-1127	3945	3925	3900	3880	3855	3935	3890	1974	1165	1000	3040	5	1	197376000	7708	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-10.74	3735	20230814	4.55	4235	-7.79	20240307	3770	3.58	20240705	4375	-10.74	20231201	3735	4.55	20230814	0.00	N	348950	1000	1973 억		19798229	N	N	2252	N	00	N
18	20240729	161158	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3905	25	2	0.64	811529775	208383	71.43	3885	3920	3875	5040	2720	3880	3894.40	10.04	0	30879	3903	3891	3868	3856	3833	3897	3862	1974	1160	1000	3020	5	1	197376000	7708	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-10.74	3735	20230814	4.55	4235	-7.79	20240307	3770	3.58	20240705	4375	-10.74	20231201	3735	4.55	20230814	0.00	N	348950	1000	1973 억		19815636	N	N	2252	N	00	N
19	20240729	151215	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3895	15	2	0.39	773136000	198523	68.05	3885	3920	3875	5040	2720	3880	3894.44	10.04	0	29395	3903	3891	3868	3856	3833	3897	3862	1974	1160	1000	3020	5	1	197376000	7688	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-10.97	3735	20230814	4.28	4235	-8.03	20240307	3770	3.32	20240705	4375	-10.97	20231201	3735	4.28	20230814	0.00	N	348950	1000	1973 억		19815636	N	N	0	N	00	N
20	20240729	141222	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3895	15	2	0.39	704359115	180865	62.00	3885	3920	3875	5040	2720	3880	3894.39	10.04	0	19305	3903	3891	3868	3856	3833	3897	3862	1974	1160	1000	3020	5	1	197376000	7688	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-10.97	3735	20230814	4.28	4235	-8.03	20240307	3770	3.32	20240705	4375	-10.97	20231201	3735	4.28	20230814	0.00	N	348950	1000	1973 억		19815636	N	N	0	N	00	N
21	20240729	131219	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3885	5	2	0.13	607870110	156046	53.49	3885	3920	3875	5040	2720	3880	3895.45	10.04	0	16292	3903	3891	3868	3856	3833	3897	3862	1974	1160	1000	3020	5	1	197376000	7668	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-11.20	3735	20230814	4.02	4235	-8.26	20240307	3770	3.05	20240705	4375	-11.20	20231201	3735	4.02	20230814	0.00	N	348950	1000	1973 억		19815636	N	N	0	N	00	N
22	20240729	121220	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3895	15	2	0.39	460337430	118113	40.49	3885	3920	3875	5040	2720	3880	3897.43	10.04	0	4463	3903	3891	3868	3856	3833	3897	3862	1974	1160	1000	3020	5	1	197376000	7688	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-10.97	3735	20230814	4.28	4235	-8.03	20240307	3770	3.32	20240705	4375	-10.97	20231201	3735	4.28	20230814	0.00	N	348950	1000	1973 억		19815636	N	N	0	N	00	N
23	20240729	111207	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3890	10	2	0.26	412821155	105911	36.31	3885	3920	3875	5040	2720	3880	3897.81	10.04	0	904	3903	3891	3868	3856	3833	3897	3862	1974	1160	1000	3020	5	1	197376000	7678	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-11.09	3735	20230814	4.15	4235	-8.15	20240307	3770	3.18	20240705	4375	-11.09	20231201	3735	4.15	20230814	0.00	N	348950	1000	1973 억		19815636	N	N	0	N	00	N
24	20240729	101204	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3880	0	3	0.00	290230090	74396	25.50	3885	3920	3875	5040	2720	3880	3901.15	10.04	0	-3295	3903	3891	3868	3856	3833	3897	3862	1974	1160	1000	3020	5	1	197376000	7658	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-11.31	3735	20230814	3.88	4235	-8.38	20240307	3770	2.92	20240705	4375	-11.31	20231201	3735	3.88	20230814	0.00	N	348950	1000	1973 억		19815636	N	N	0	N	00	N
25	20240729	091203	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3910	30	2	0.77	22326940	5716	1.96	3885	3915	3885	5040	2720	3880	3906.04	10.04	0	454	3903	3891	3868	3856	3833	3897	3862	1974	1160	1000	3020	5	1	197376000	7717	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-10.63	3735	20230814	4.69	4235	-7.67	20240307	3770	3.71	20240705	4375	-10.63	20231201	3735	4.69	20230814	0.00	N	348950	1000	1973 억		19815636	N	N	0	N	00	N
26	20240726	161146	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3880	45	2	1.17	1127397210	291616	99.33	3845	3880	3845	4985	2685	3835	3866.03	10.00	0	91598	3885	3860	3840	3815	3795	3850	3805	1974	1150	1000	2990	5	1	197376000	7658	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-11.31	3735	20230814	3.88	4235	-8.38	20240307	3770	2.92	20240705	4375	-11.31	20231201	3735	3.88	20230814	0.00	N	348950	1000	1973 억		19746520	N	N	495	N	00	N
27	20240726	151158	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3875	40	2	1.04	1063532565	275150	93.72	3845	3880	3845	4985	2685	3835	3865.28	10.00	0	91391	3885	3860	3840	3815	3795	3850	3805	1974	1150	1000	2990	5	1	197376000	7648	0.00	0.00	12	0.14	0.00	0.00	4375	20231201	-11.43	3735	20230814	3.75	4235	-8.50	20240307	3770	2.79	20240705	4375	-11.43	20231201	3735	3.75	20230814	0.00	N	348950	1000	1973 억		19746520	N	N	495	N	00	N
28	20240726	141157	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3870	35	2	0.91	871494550	225546	76.83	3845	3880	3845	4985	2685	3835	3863.93	10.00	0	61884	3885	3860	3840	3815	3795	3850	3805	1974	1150	1000	2990	5	1	197376000	7638	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-11.54	3735	20230814	3.61	4235	-8.62	20240307	3770	2.65	20240705	4375	-11.54	20231201	3735	3.61	20230814	0.00	N	348950	1000	1973 억		19746520	N	N	495	N	00	N
29	20240726	131158	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3870	35	2	0.91	721939000	186931	63.67	3845	3880	3845	4985	2685	3835	3862.06	10.00	0	49255	3885	3860	3840	3815	3795	3850	3805	1974	1150	1000	2990	5	1	197376000	7638	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-11.54	3735	20230814	3.61	4235	-8.62	20240307	3770	2.65	20240705	4375	-11.54	20231201	3735	3.61	20230814	0.00	N	348950	1000	1973 억		19746520	N	N	495	N	00	N
30	20240726	121204	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3865	30	2	0.78	543103765	140721	47.93	3845	3870	3845	4985	2685	3835	3859.44	10.00	0	37529	3885	3860	3840	3815	3795	3850	3805	1974	1150	1000	2990	5	1	197376000	7629	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-11.66	3735	20230814	3.48	4235	-8.74	20240307	3770	2.52	20240705	4375	-11.66	20231201	3735	3.48	20230814	0.00	N	348950	1000	1973 억		19746520	N	N	495	N	00	N
31	20240726	111202	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3865	30	2	0.78	369897800	95877	32.66	3845	3870	3845	4985	2685	3835	3858.05	10.00	0	22410	3885	3860	3840	3815	3795	3850	3805	1974	1150	1000	2990	5	1	197376000	7629	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-11.66	3735	20230814	3.48	4235	-8.74	20240307	3770	2.52	20240705	4375	-11.66	20231201	3735	3.48	20230814	0.00	N	348950	1000	1973 억		19746520	N	N	495	N	00	N
32	20240726	101155	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3865	30	2	0.78	217268020	56389	19.21	3845	3865	3845	4985	2685	3835	3853.02	10.00	0	10916	3885	3860	3840	3815	3795	3850	3805	1974	1150	1000	2990	5	1	197376000	7629	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-11.66	3735	20230814	3.48	4235	-8.74	20240307	3770	2.52	20240705	4375	-11.66	20231201	3735	3.48	20230814	0.00	N	348950	1000	1973 억		19746520	N	N	495	N	00	N
33	20240726	091155	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3855	20	2	0.52	21305665	5533	1.88	3845	3860	3845	4985	2685	3835	3850.65	10.00	0	445	3885	3860	3840	3815	3795	3850	3805	1974	1150	1000	2990	5	1	197376000	7609	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-11.89	3735	20230814	3.21	4235	-8.97	20240307	3770	2.25	20240705	4375	-11.89	20231201	3735	3.21	20230814	0.00	N	348950	1000	1973 억		19746520	N	N	495	N	00	N
34	20240725	161152	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3835	-35	5	-0.90	1120086835	291981	62.04	3865	3865	3820	5030	2710	3870	3836.16	9.98	0	13730	3900	3885	3855	3840	3810	3892	3847	1974	1160	1000	3010	5	1	197376000	7569	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-12.34	3735	20230814	2.68	4235	-9.45	20240307	3770	1.72	20240705	4375	-12.34	20231201	3735	2.68	20230814	0.00	N	348950	1000	1973 억		19707550	N	N	495	N	00	N
35	20240725	151206	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3835	-35	5	-0.90	1072414975	279556	59.40	3865	3865	3820	5030	2710	3870	3836.14	9.98	0	19238	3900	3885	3855	3840	3810	3892	3847	1974	1160	1000	3010	5	1	197376000	7569	0.00	0.00	12	0.14	0.00	0.00	4375	20231201	-12.34	3735	20230814	2.68	4235	-9.45	20240307	3770	1.72	20240705	4375	-12.34	20231201	3735	2.68	20230814	0.00	N	348950	1000	1973 억		19707550	N	N	2334	N	00	N
36	20240725	141201	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3835	-35	5	-0.90	899067820	234383	49.80	3865	3865	3820	5030	2710	3870	3835.89	9.98	0	27951	3900	3885	3855	3840	3810	3892	3847	1974	1160	1000	3010	5	1	197376000	7569	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-12.34	3735	20230814	2.68	4235	-9.45	20240307	3770	1.72	20240705	4375	-12.34	20231201	3735	2.68	20230814	0.00	N	348950	1000	1973 억		19707550	N	N	2334	N	00	N
37	20240725	131154	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3830	-40	5	-1.03	752499335	196208	41.69	3865	3865	3820	5030	2710	3870	3835.21	9.98	0	28691	3900	3885	3855	3840	3810	3892	3847	1974	1160	1000	3010	5	1	197376000	7560	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-12.46	3735	20230814	2.54	4235	-9.56	20240307	3770	1.59	20240705	4375	-12.46	20231201	3735	2.54	20230814	0.00	N	348950	1000	1973 억		19707550	N	N	2334	N	00	N
38	20240725	121200	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3845	-25	5	-0.65	573864190	149690	31.81	3865	3865	3820	5030	2710	3870	3833.68	9.98	0	20457	3900	3885	3855	3840	3810	3892	3847	1974	1160	1000	3010	5	1	197376000	7589	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-12.11	3735	20230814	2.95	4235	-9.21	20240307	3770	1.99	20240705	4375	-12.11	20231201	3735	2.95	20230814	0.00	N	348950	1000	1973 억		19707550	N	N	2334	N	00	N
39	20240725	111158	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3835	-35	5	-0.90	398485570	103979	22.09	3865	3865	3820	5030	2710	3870	3832.37	9.98	0	9529	3900	3885	3855	3840	3810	3892	3847	1974	1160	1000	3010	5	1	197376000	7569	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-12.34	3735	20230814	2.68	4235	-9.45	20240307	3770	1.72	20240705	4375	-12.34	20231201	3735	2.68	20230814	0.00	N	348950	1000	1973 억		19707550	N	N	2334	N	00	N
40	20240725	101150	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3840	-30	5	-0.78	294836470	76925	16.34	3865	3865	3820	5030	2710	3870	3832.78	9.98	0	3038	3900	3885	3855	3840	3810	3892	3847	1974	1160	1000	3010	5	1	197376000	7579	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-12.23	3735	20230814	2.81	4235	-9.33	20240307	3770	1.86	20240705	4375	-12.23	20231201	3735	2.81	20230814	0.00	N	348950	1000	1973 억		19707550	N	N	2334	N	00	N
41	20240725	091146	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3835	-35	5	-0.90	63817025	16596	3.53	3865	3865	3830	5030	2710	3870	3845.33	9.98	0	-405	3900	3885	3855	3840	3810	3892	3847	1974	1160	1000	3010	5	1	197376000	7569	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-12.34	3735	20230814	2.68	4235	-9.45	20240307	3770	1.72	20240705	4375	-12.34	20231201	3735	2.68	20230814	0.00	N	348950	1000	1973 억		19707550	N	N	2334	N	00	N
42	20240724	161144	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3870	45	2	1.18	1806253015	470544	92.00	3835	3870	3825	4970	2680	3825	3838.65	9.94	0	90579	3948	3886	3853	3791	3758	3870	3775	1974	1145	1000	2980	5	1	197376000	7638	0.00	0.00	12	0.24	0.00	0.00	4375	20231201	-11.54	3735	20230814	3.61	4235	-8.62	20240307	3770	2.65	20240705	4375	-11.54	20231201	3735	3.61	20230814	0.00	N	348950	1000	1973 억		19612826	N	N	2334	N	00	N
43	20240724	151201	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3860	35	2	0.92	1753182760	456823	89.32	3835	3865	3825	4970	2680	3825	3837.77	9.94	0	89747	3948	3886	3853	3791	3758	3870	3775	1974	1145	1000	2980	5	1	197376000	7619	0.00	0.00	12	0.23	0.00	0.00	4375	20231201	-11.77	3735	20230814	3.35	4235	-8.85	20240307	3770	2.39	20240705	4375	-11.77	20231201	3735	3.35	20230814	0.00	N	348950	1000	1973 억		19612826	N	N	0	N	00	N
44	20240724	141156	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3835	10	2	0.26	1451086800	378311	73.97	3835	3845	3825	4970	2680	3825	3835.70	9.94	0	73701	3948	3886	3853	3791	3758	3870	3775	1974	1145	1000	2980	5	1	197376000	7569	0.00	0.00	12	0.19	0.00	0.00	4375	20231201	-12.34	3735	20230814	2.68	4235	-9.45	20240307	3770	1.72	20240705	4375	-12.34	20231201	3735	2.68	20230814	0.00	N	348950	1000	1973 억		19612826	N	N	0	N	00	N
45	20240724	131201	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3835	10	2	0.26	1148879660	299510	58.56	3835	3845	3825	4970	2680	3825	3835.86	9.94	0	42495	3948	3886	3853	3791	3758	3870	3775	1974	1145	1000	2980	5	1	197376000	7569	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-12.34	3735	20230814	2.68	4235	-9.45	20240307	3770	1.72	20240705	4375	-12.34	20231201	3735	2.68	20230814	0.00	N	348950	1000	1973 억		19612826	N	N	0	N	00	N
46	20240724	121159	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3830	5	2	0.13	922452485	240426	47.01	3835	3845	3830	4970	2680	3825	3836.74	9.94	0	25499	3948	3886	3853	3791	3758	3870	3775	1974	1145	1000	2980	5	1	197376000	7560	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-12.46	3735	20230814	2.54	4235	-9.56	20240307	3770	1.59	20240705	4375	-12.46	20231201	3735	2.54	20230814	0.00	N	348950	1000	1973 억		19612826	N	N	0	N	00	N
47	20240724	111158	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3835	10	2	0.26	651216260	169684	33.18	3835	3845	3830	4970	2680	3825	3837.82	9.94	0	3430	3948	3886	3853	3791	3758	3870	3775	1974	1145	1000	2980	5	1	197376000	7569	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-12.34	3735	20230814	2.68	4235	-9.45	20240307	3770	1.72	20240705	4375	-12.34	20231201	3735	2.68	20230814	0.00	N	348950	1000	1973 억		19612826	N	N	0	N	00	N
48	20240724	101224	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3840	15	2	0.39	420503505	109542	21.42	3835	3845	3830	4970	2680	3825	3838.74	9.94	0	-2473	3948	3886	3853	3791	3758	3870	3775	1974	1145	1000	2980	5	1	197376000	7579	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-12.23	3735	20230814	2.81	4235	-9.33	20240307	3770	1.86	20240705	4375	-12.23	20231201	3735	2.81	20230814	0.00	N	348950	1000	1973 억		19612826	N	N	0	N	00	N
49	20240724	091146	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3840	15	2	0.39	151823310	39527	7.73	3835	3845	3830	4970	2680	3825	3841.00	9.94	0	-2123	3948	3886	3853	3791	3758	3870	3775	1974	1145	1000	2980	5	1	197376000	7579	0.00	0.00	12	0.02	0.00	0.00	4375	20231201	-12.23	3735	20230814	2.81	4235	-9.33	20240307	3770	1.86	20240705	4375	-12.23	20231201	3735	2.81	20230814	0.00	N	348950	1000	1973 억		19612826	N	N	0	N	00	N
50	20240723	161137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3825	-75	5	-1.92	1970290900	511455	111.24	3905	3915	3820	5070	2730	3900	3852.33	9.92	0	-8687	3976	3937	3896	3857	3816	3917	3837	1974	1170	1000	3040	5	1	197376000	7550	0.00	0.00	12	0.26	0.00	0.00	4375	20231201	-12.57	3735	20230814	2.41	4235	-9.68	20240307	3770	1.46	20240705	4375	-12.57	20231201	3735	2.41	20230814	0.00	N	348950	1000	1973 억		19573036	N	N	8	N	00	N
51	20240723	151207	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3830	-70	5	-1.79	1736984270	450476	97.97	3905	3915	3820	5070	2730	3900	3855.89	9.92	0	-12012	3976	3937	3896	3857	3816	3917	3837	1974	1170	1000	3040	5	1	197376000	7560	0.00	0.00	12	0.23	0.00	0.00	4375	20231201	-12.46	3735	20230814	2.54	4235	-9.56	20240307	3770	1.59	20240705	4375	-12.46	20231201	3735	2.54	20230814	0.00	N	348950	1000	1973 억		19573036	N	N	8	N	00	N
52	20240723	141141	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3850	-50	5	-1.28	1351548505	350018	76.12	3905	3915	3820	5070	2730	3900	3861.37	9.92	0	-5655	3976	3937	3896	3857	3816	3917	3837	1974	1170	1000	3040	5	1	197376000	7599	0.00	0.00	12	0.18	0.00	0.00	4375	20231201	-12.00	3735	20230814	3.08	4235	-9.09	20240307	3770	2.12	20240705	4375	-12.00	20231201	3735	3.08	20230814	0.00	N	348950	1000	1973 억		19573036	N	N	8	N	00	N
53	20240723	131137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3855	-45	5	-1.15	1145465325	296453	64.48	3905	3915	3820	5070	2730	3900	3863.90	9.92	0	7315	3976	3937	3896	3857	3816	3917	3837	1974	1170	1000	3040	5	1	197376000	7609	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-11.89	3735	20230814	3.21	4235	-8.97	20240307	3770	2.25	20240705	4375	-11.89	20231201	3735	3.21	20230814	0.00	N	348950	1000	1973 억		19573036	N	N	8	N	00	N
54	20240723	121146	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3840	-60	5	-1.54	913835305	236231	51.38	3905	3915	3820	5070	2730	3900	3868.40	9.92	0	19239	3976	3937	3896	3857	3816	3917	3837	1974	1170	1000	3040	5	1	197376000	7579	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-12.23	3735	20230814	2.81	4235	-9.33	20240307	3770	1.86	20240705	4375	-12.23	20231201	3735	2.81	20230814	0.00	N	348950	1000	1973 억		19573036	N	N	8	N	00	N
55	20240723	111144	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3870	-30	5	-0.77	446288785	114695	24.94	3905	3915	3870	5070	2730	3900	3891.09	9.92	0	6156	3976	3937	3896	3857	3816	3917	3837	1974	1170	1000	3040	5	1	197376000	7638	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-11.54	3735	20230814	3.61	4235	-8.62	20240307	3770	2.65	20240705	4375	-11.54	20231201	3735	3.61	20230814	0.00	N	348950	1000	1973 억		19573036	N	N	8	N	00	N
56	20240723	101139	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3895	-5	5	-0.13	268676325	68938	14.99	3905	3915	3890	5070	2730	3900	3897.36	9.92	0	2780	3976	3937	3896	3857	3816	3917	3837	1974	1170	1000	3040	5	1	197376000	7688	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-10.97	3735	20230814	4.28	4235	-8.03	20240307	3770	3.32	20240705	4375	-10.97	20231201	3735	4.28	20230814	0.00	N	348950	1000	1973 억		19573036	N	N	8	N	00	N
57	20240723	091152	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3915	15	2	0.38	13288870	3407	0.74	3905	3915	3890	5070	2730	3900	3900.46	9.92	0	489	3976	3937	3896	3857	3816	3917	3837	1974	1170	1000	3040	5	1	197376000	7727	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-10.51	3735	20230814	4.82	4235	-7.56	20240307	3770	3.85	20240705	4375	-10.51	20231201	3735	4.82	20230814	0.00	N	348950	1000	1973 억		19573036	N	N	8	N	00	N
58	20240722	161130	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3900	-25	5	-0.64	1781570560	459086	119.98	3935	3935	3855	5100	2750	3925	3880.68	9.88	0	15482	3975	3950	3920	3895	3865	3935	3880	1974	1175	1000	3060	5	1	197376000	7698	0.00	0.00	12	0.23	0.00	0.00	4375	20231201	-10.86	3735	20230814	4.42	4235	-7.91	20240307	3770	3.45	20240705	4375	-10.86	20231201	3735	4.42	20230814	0.00	N	348950	1000	1973 억		19497455	N	N	8	N	00	N
59	20240722	151143	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3885	-40	5	-1.02	1690481760	435699	113.87	3935	3935	3855	5100	2750	3925	3879.93	9.88	0	8782	3975	3950	3920	3895	3865	3935	3880	1974	1175	1000	3060	5	1	197376000	7668	0.00	0.00	12	0.22	0.00	0.00	4375	20231201	-11.20	3735	20230814	4.02	4235	-8.26	20240307	3770	3.05	20240705	4375	-11.20	20231201	3735	4.02	20230814	0.00	N	348950	1000	1973 억		19497455	N	N	688	N	00	N
60	20240722	141150	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3875	-50	5	-1.27	1429989720	368543	96.32	3935	3935	3855	5100	2750	3925	3880.12	9.88	0	-1115	3975	3950	3920	3895	3865	3935	3880	1974	1175	1000	3060	5	1	197376000	7648	0.00	0.00	12	0.19	0.00	0.00	4375	20231201	-11.43	3735	20230814	3.75	4235	-8.50	20240307	3770	2.79	20240705	4375	-11.43	20231201	3735	3.75	20230814	0.00	N	348950	1000	1973 억		19497455	N	N	688	N	00	N
61	20240722	131145	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3870	-55	5	-1.40	1107357230	285177	74.53	3935	3935	3855	5100	2750	3925	3883.05	9.88	0	-6464	3975	3950	3920	3895	3865	3935	3880	1974	1175	1000	3060	5	1	197376000	7638	0.00	0.00	12	0.14	0.00	0.00	4375	20231201	-11.54	3735	20230814	3.61	4235	-8.62	20240307	3770	2.65	20240705	4375	-11.54	20231201	3735	3.61	20230814	0.00	N	348950	1000	1973 억		19497455	N	N	688	N	00	N
62	20240722	121143	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3865	-60	5	-1.53	924715630	237939	62.18	3935	3935	3855	5100	2750	3925	3886.36	9.88	0	-2963	3975	3950	3920	3895	3865	3935	3880	1974	1175	1000	3060	5	1	197376000	7629	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-11.66	3735	20230814	3.48	4235	-8.74	20240307	3770	2.52	20240705	4375	-11.66	20231201	3735	3.48	20230814	0.00	N	348950	1000	1973 억		19497455	N	N	688	N	00	N
63	20240722	111140	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3875	-50	5	-1.27	550365185	141233	36.91	3935	3935	3875	5100	2750	3925	3896.86	9.88	0	-7722	3975	3950	3920	3895	3865	3935	3880	1974	1175	1000	3060	5	1	197376000	7648	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-11.43	3735	20230814	3.75	4235	-8.50	20240307	3770	2.79	20240705	4375	-11.43	20231201	3735	3.75	20230814	0.00	N	348950	1000	1973 억		19497455	N	N	688	N	00	N
64	20240722	101140	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3900	-25	5	-0.64	279231935	71442	18.67	3935	3935	3890	5100	2750	3925	3908.51	9.88	0	-5280	3975	3950	3920	3895	3865	3935	3880	1974	1175	1000	3060	5	1	197376000	7698	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-10.86	3735	20230814	4.42	4235	-7.91	20240307	3770	3.45	20240705	4375	-10.86	20231201	3735	4.42	20230814	0.00	N	348950	1000	1973 억		19497455	N	N	688	N	00	N
65	20240722	091144	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3920	-5	5	-0.13	37150640	9463	2.47	3935	3935	3915	5100	2750	3925	3925.88	9.88	0	-1517	3975	3950	3920	3895	3865	3935	3880	1974	1175	1000	3060	5	1	197376000	7737	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-10.40	3735	20230814	4.95	4235	-7.44	20240307	3770	3.98	20240705	4375	-10.40	20231201	3735	4.95	20230814	0.00	N	348950	1000	1973 억		19497455	N	N	688	N	00	N
66	20240719	161112	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3925	-10	5	-0.25	1487549065	380522	93.53	3935	3945	3890	5110	2755	3935	3909.22	9.84	0	16540	3961	3947	3921	3907	3881	3955	3915	1974	1175	1000	3060	5	1	197376000	7747	0.00	0.00	12	0.19	0.00	0.00	4375	20231201	-10.29	3735	20230814	5.09	4235	-7.32	20240307	3770	4.11	20240705	4375	-10.29	20231201	3735	5.09	20230814	0.00	N	348950	1000	1973 억		19420487	N	N	688	N	00	N
67	20240719	151124	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3915	-20	5	-0.51	1455169385	372266	91.50	3935	3945	3890	5110	2755	3935	3908.95	9.84	0	16112	3961	3947	3921	3907	3881	3955	3915	1974	1175	1000	3060	5	1	197376000	7727	0.00	0.00	12	0.19	0.00	0.00	4375	20231201	-10.51	3735	20230814	4.82	4235	-7.56	20240307	3770	3.85	20240705	4375	-10.51	20231201	3735	4.82	20230814	0.00	N	348950	1000	1973 억		19420487	N	N	4325	N	00	N
68	20240719	141126	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3915	-20	5	-0.51	1311482415	335519	82.47	3935	3945	3890	5110	2755	3935	3908.82	9.84	0	14022	3961	3947	3921	3907	3881	3955	3915	1974	1175	1000	3060	5	1	197376000	7727	0.00	0.00	12	0.17	0.00	0.00	4375	20231201	-10.51	3735	20230814	4.82	4235	-7.56	20240307	3770	3.85	20240705	4375	-10.51	20231201	3735	4.82	20230814	0.00	N	348950	1000	1973 억		19420487	N	N	4325	N	00	N
69	20240719	131117	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3895	-40	5	-1.02	930094690	237690	58.42	3935	3945	3890	5110	2755	3935	3913.06	9.84	0	11779	3961	3947	3921	3907	3881	3955	3915	1974	1175	1000	3060	5	1	197376000	7688	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-10.97	3735	20230814	4.28	4235	-8.03	20240307	3770	3.32	20240705	4375	-10.97	20231201	3735	4.28	20230814	0.00	N	348950	1000	1973 억		19420487	N	N	4325	N	00	N
70	20240719	121115	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3915	-20	5	-0.51	684237885	174618	42.92	3935	3945	3905	5110	2755	3935	3918.48	9.84	0	11793	3961	3947	3921	3907	3881	3955	3915	1974	1175	1000	3060	5	1	197376000	7727	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-10.51	3735	20230814	4.82	4235	-7.56	20240307	3770	3.85	20240705	4375	-10.51	20231201	3735	4.82	20230814	0.00	N	348950	1000	1973 억		19420487	N	N	4325	N	00	N
71	20240719	111127	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3915	-20	5	-0.51	467528580	119224	29.30	3935	3945	3905	5110	2755	3935	3921.43	9.84	0	13882	3961	3947	3921	3907	3881	3955	3915	1974	1175	1000	3060	5	1	197376000	7727	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-10.51	3735	20230814	4.82	4235	-7.56	20240307	3770	3.85	20240705	4375	-10.51	20231201	3735	4.82	20230814	0.00	N	348950	1000	1973 억		19420487	N	N	4325	N	00	N
72	20240719	101113	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3930	-5	5	-0.13	270848240	69046	16.97	3935	3945	3905	5110	2755	3935	3922.72	9.84	0	4375	3961	3947	3921	3907	3881	3955	3915	1974	1175	1000	3060	5	1	197376000	7757	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-10.17	3735	20230814	5.22	4235	-7.20	20240307	3770	4.24	20240705	4375	-10.17	20231201	3735	5.22	20230814	0.00	N	348950	1000	1973 억		19420487	N	N	4325	N	00	N
73	20240719	091129	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3925	-10	5	-0.25	43675310	11092	2.73	3935	3945	3920	5110	2755	3935	3937.55	9.84	0	-290	3961	3947	3921	3907	3881	3955	3915	1974	1175	1000	3060	5	1	197376000	7747	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-10.29	3735	20230814	5.09	4235	-7.32	20240307	3770	4.11	20240705	4375	-10.29	20231201	3735	5.09	20230814	0.00	N	348950	1000	1973 억		19420487	N	N	4325	N	00	N
74	20240718	161105	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3935	5	2	0.13	1592076750	406847	74.64	3930	3935	3895	5100	2755	3930	3913.21	9.76	0	152936	3963	3946	3928	3911	3893	3955	3920	1974	1170	1000	3060	5	1	197376000	7767	0.00	0.00	12	0.21	0.00	0.00	4375	20231201	-10.06	3735	20230814	5.35	4235	-7.08	20240307	3770	4.38	20240705	4375	-10.06	20231201	3735	5.35	20230814	0.00	N	348950	1000	1973 억		19270173	N	N	4325	N	00	N
75	20240718	151116	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3925	-5	5	-0.13	1541169390	393906	72.27	3930	3930	3895	5100	2755	3930	3912.53	9.76	0	148819	3963	3946	3928	3911	3893	3955	3920	1974	1170	1000	3060	5	1	197376000	7747	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-10.29	3735	20230814	5.09	4235	-7.32	20240307	3770	4.11	20240705	4375	-10.29	20231201	3735	5.09	20230814	0.00	N	348950	1000	1973 억		19270173	N	N	5097	N	00	N
76	20240718	141108	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3915	-15	5	-0.38	1249881595	319602	58.63	3930	3930	3895	5100	2755	3930	3910.74	9.76	0	118933	3963	3946	3928	3911	3893	3955	3920	1974	1170	1000	3060	5	1	197376000	7727	0.00	0.00	12	0.16	0.00	0.00	4375	20231201	-10.51	3735	20230814	4.82	4235	-7.56	20240307	3770	3.85	20240705	4375	-10.51	20231201	3735	4.82	20230814	0.00	N	348950	1000	1973 억		19270173	N	N	5097	N	00	N
77	20240718	131108	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3910	-20	5	-0.51	1043569945	266897	48.97	3930	3930	3895	5100	2755	3930	3910.01	9.76	0	99133	3963	3946	3928	3911	3893	3955	3920	1974	1170	1000	3060	5	1	197376000	7717	0.00	0.00	12	0.14	0.00	0.00	4375	20231201	-10.63	3735	20230814	4.69	4235	-7.67	20240307	3770	3.71	20240705	4375	-10.63	20231201	3735	4.69	20230814	0.00	N	348950	1000	1973 억		19270173	N	N	5097	N	00	N
78	20240718	121108	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3910	-20	5	-0.51	778487050	199064	36.52	3930	3930	3895	5100	2755	3930	3910.74	9.76	0	63727	3963	3946	3928	3911	3893	3955	3920	1974	1170	1000	3060	5	1	197376000	7717	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-10.63	3735	20230814	4.69	4235	-7.67	20240307	3770	3.71	20240705	4375	-10.63	20231201	3735	4.69	20230814	0.00	N	348950	1000	1973 억		19270173	N	N	5097	N	00	N
79	20240718	111116	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3910	-20	5	-0.51	545250635	139429	25.58	3930	3930	3895	5100	2755	3930	3910.60	9.76	0	36970	3963	3946	3928	3911	3893	3955	3920	1974	1170	1000	3060	5	1	197376000	7717	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-10.63	3735	20230814	4.69	4235	-7.67	20240307	3770	3.71	20240705	4375	-10.63	20231201	3735	4.69	20230814	0.00	N	348950	1000	1973 억		19270173	N	N	5097	N	00	N
80	20240718	101117	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3910	-20	5	-0.51	310022550	79296	14.55	3930	3930	3895	5100	2755	3930	3909.69	9.76	0	17791	3963	3946	3928	3911	3893	3955	3920	1974	1170	1000	3060	5	1	197376000	7717	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-10.63	3735	20230814	4.69	4235	-7.67	20240307	3770	3.71	20240705	4375	-10.63	20231201	3735	4.69	20230814	0.00	N	348950	1000	1973 억		19270173	N	N	5097	N	00	N
81	20240718	091119	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3910	-20	5	-0.51	51047480	13034	2.39	3930	3930	3910	5100	2755	3930	3916.49	9.76	0	2901	3963	3946	3928	3911	3893	3955	3920	1974	1170	1000	3060	5	1	197376000	7717	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-10.63	3735	20230814	4.69	4235	-7.67	20240307	3770	3.71	20240705	4375	-10.63	20231201	3735	4.69	20230814	0.00	N	348950	1000	1973 억		19270173	N	N	5097	N	00	N
82	20240717	161205	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3930	20	2	0.51	2139840955	544954	152.42	3910	3945	3910	5080	2740	3910	3926.64	9.72	0	110102	3923	3916	3903	3896	3883	3920	3900	1974	1170	1000	3040	5	1	197376000	7757	0.00	0.00	12	0.28	0.00	0.00	4375	20231201	-10.17	3735	20230814	5.22	4235	-7.20	20240307	3770	4.24	20240705	4375	-10.17	20231201	3735	5.22	20230814	0.00	N	348950	1000	1973 억		19178890	N	N	5097	N	00	N
83	20240717	151211	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3920	10	2	0.26	2040311530	519555	145.31	3910	3945	3910	5080	2740	3910	3927.04	9.72	0	110704	3923	3916	3903	3896	3883	3920	3900	1974	1170	1000	3040	5	1	197376000	7737	0.00	0.00	12	0.26	0.00	0.00	4375	20231201	-10.40	3735	20230814	4.95	4235	-7.44	20240307	3770	3.98	20240705	4375	-10.40	20231201	3735	4.95	20230814	0.00	N	348950	1000	1973 억		19178890	N	N	0	N	00	N
84	20240717	141208	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3925	15	2	0.38	1585092850	403443	112.84	3910	3945	3910	5080	2740	3910	3928.91	9.72	0	106459	3923	3916	3903	3896	3883	3920	3900	1974	1170	1000	3040	5	1	197376000	7747	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-10.29	3735	20230814	5.09	4235	-7.32	20240307	3770	4.11	20240705	4375	-10.29	20231201	3735	5.09	20230814	0.00	N	348950	1000	1973 억		19178890	N	N	0	N	00	N
85	20240717	131205	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3930	20	2	0.51	1295347275	329559	92.17	3910	3945	3910	5080	2740	3910	3930.55	9.72	0	96656	3923	3916	3903	3896	3883	3920	3900	1974	1170	1000	3040	5	1	197376000	7757	0.00	0.00	12	0.17	0.00	0.00	4375	20231201	-10.17	3735	20230814	5.22	4235	-7.20	20240307	3770	4.24	20240705	4375	-10.17	20231201	3735	5.22	20230814	0.00	N	348950	1000	1973 억		19178890	N	N	0	N	00	N
86	20240717	121207	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3930	20	2	0.51	1008363335	256491	71.74	3910	3945	3910	5080	2740	3910	3931.38	9.72	0	75970	3923	3916	3903	3896	3883	3920	3900	1974	1170	1000	3040	5	1	197376000	7757	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-10.17	3735	20230814	5.22	4235	-7.20	20240307	3770	4.24	20240705	4375	-10.17	20231201	3735	5.22	20230814	0.00	N	348950	1000	1973 억		19178890	N	N	0	N	00	N
87	20240717	111209	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3935	25	2	0.64	753202010	191536	53.57	3910	3945	3910	5080	2740	3910	3932.43	9.72	0	54121	3923	3916	3903	3896	3883	3920	3900	1974	1170	1000	3040	5	1	197376000	7767	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-10.06	3735	20230814	5.35	4235	-7.08	20240307	3770	4.38	20240705	4375	-10.06	20231201	3735	5.35	20230814	0.00	N	348950	1000	1973 억		19178890	N	N	0	N	00	N
88	20240717	101212	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3935	25	2	0.64	428109815	108927	30.47	3910	3945	3910	5080	2740	3910	3930.25	9.72	0	34518	3923	3916	3903	3896	3883	3920	3900	1974	1170	1000	3040	5	1	197376000	7767	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-10.06	3735	20230814	5.35	4235	-7.08	20240307	3770	4.38	20240705	4375	-10.06	20231201	3735	5.35	20230814	0.00	N	348950	1000	1973 억		19178890	N	N	0	N	00	N
89	20240717	090952	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3920	10	2	0.26	95123200	24271	6.79	3910	3930	3910	5080	2740	3910	3919.21	9.72	0	6017	3923	3916	3903	3896	3883	3920	3900	1974	1170	1000	3040	5	1	197376000	7737	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-10.40	3735	20230814	4.95	4235	-7.44	20240307	3770	3.98	20240705	4375	-10.40	20231201	3735	4.95	20230814	0.00	N	348950	1000	1973 억		19178890	N	N	0	N	00	N
90	20240716	161209	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3910	10	2	0.26	1392043490	357301	98.24	3910	3910	3890	5070	2730	3900	3895.84	9.69	0	35872	3943	3921	3903	3881	3863	3912	3872	1974	1170	1000	3040	5	1	197376000	7717	0.00	0.00	12	0.18	0.00	0.00	4375	20231201	-10.63	3735	20230814	4.69	4235	-7.67	20240307	3770	3.71	20240705	4375	-10.63	20231201	3735	4.69	20230814	0.00	N	348950	1000	1973 억		19118320	N	N	5	N	00	N
91	20240716	151223	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3900	0	3	0.00	1298706000	333423	91.68	3910	3910	3890	5070	2730	3900	3895.07	9.69	0	35014	3943	3921	3903	3881	3863	3912	3872	1974	1170	1000	3040	5	1	197376000	7698	0.00	0.00	12	0.17	0.00	0.00	4375	20231201	-10.86	3735	20230814	4.42	4235	-7.91	20240307	3770	3.45	20240705	4375	-10.86	20231201	3735	4.42	20230814	0.00	N	348950	1000	1973 억		19118320	N	N	5	N	00	N
92	20240716	141217	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3895	-5	5	-0.13	891104580	228788	62.91	3910	3910	3890	5070	2730	3900	3894.89	9.69	0	18964	3943	3921	3903	3881	3863	3912	3872	1974	1170	1000	3040	5	1	197376000	7688	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-10.97	3735	20230814	4.28	4235	-8.03	20240307	3770	3.32	20240705	4375	-10.97	20231201	3735	4.28	20230814	0.00	N	348950	1000	1973 억		19118320	N	N	5	N	00	N
93	20240716	131218	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3895	-5	5	-0.13	718827600	184577	50.75	3910	3910	3890	5070	2730	3900	3894.46	9.69	0	9557	3943	3921	3903	3881	3863	3912	3872	1974	1170	1000	3040	5	1	197376000	7688	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-10.97	3735	20230814	4.28	4235	-8.03	20240307	3770	3.32	20240705	4375	-10.97	20231201	3735	4.28	20230814	0.00	N	348950	1000	1973 억		19118320	N	N	5	N	00	N
94	20240716	121214	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3895	-5	5	-0.13	592608255	152148	41.83	3910	3910	3890	5070	2730	3900	3894.95	9.69	0	15869	3943	3921	3903	3881	3863	3912	3872	1974	1170	1000	3040	5	1	197376000	7688	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-10.97	3735	20230814	4.28	4235	-8.03	20240307	3770	3.32	20240705	4375	-10.97	20231201	3735	4.28	20230814	0.00	N	348950	1000	1973 억		19118320	N	N	5	N	00	N
95	20240716	111217	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3895	-5	5	-0.13	434655345	111589	30.68	3910	3910	3890	5070	2730	3900	3895.15	9.69	0	16613	3943	3921	3903	3881	3863	3912	3872	1974	1170	1000	3040	5	1	197376000	7688	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-10.97	3735	20230814	4.28	4235	-8.03	20240307	3770	3.32	20240705	4375	-10.97	20231201	3735	4.28	20230814	0.00	N	348950	1000	1973 억		19118320	N	N	5	N	00	N
96	20240716	101216	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3895	-5	5	-0.13	250966065	64445	17.72	3910	3910	3890	5070	2730	3900	3894.27	9.69	0	8288	3943	3921	3903	3881	3863	3912	3872	1974	1170	1000	3040	5	1	197376000	7688	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-10.97	3735	20230814	4.28	4235	-8.03	20240307	3770	3.32	20240705	4375	-10.97	20231201	3735	4.28	20230814	0.00	N	348950	1000	1973 억		19118320	N	N	5	N	00	N
97	20240716	091215	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3895	-5	5	-0.13	47278740	12140	3.34	3910	3910	3890	5070	2730	3900	3894.46	9.69	0	1370	3943	3921	3903	3881	3863	3912	3872	1974	1170	1000	3040	5	1	197376000	7688	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-10.97	3735	20230814	4.28	4235	-8.03	20240307	3770	3.32	20240705	4375	-10.97	20231201	3735	4.28	20230814	0.00	N	348950	1000	1973 억		19118320	N	N	5	N	00	N
98	20240715	161156	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3900	-10	5	-0.26	1417233345	363687	82.28	3925	3925	3885	5080	2740	3910	3896.85	9.69	0	-12572	3956	3932	3891	3867	3826	3945	3880	1974	1170	1000	3040	5	1	197376000	7698	0.00	0.00	12	0.18	0.00	0.00	4375	20231201	-10.86	3735	20230814	4.42	4235	-7.91	20240307	3770	3.45	20240705	4375	-10.86	20231201	3735	4.42	20230814	0.00	N	348950	1000	1973 억		19129311	N	N	5	N	00	N
99	20240715	151204	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3895	-15	5	-0.38	1141722495	292945	66.28	3925	3925	3890	5080	2740	3910	3897.40	9.69	0	34586	3956	3932	3891	3867	3826	3945	3880	1974	1170	1000	3040	5	1	197376000	7688	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-10.97	3735	20230814	4.28	4235	-8.03	20240307	3770	3.32	20240705	4375	-10.97	20231201	3735	4.28	20230814	0.00	N	348950	1000	1973 억		19129311	N	N	29	N	00	N
100	20240715	141201	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3895	-15	5	-0.38	946392850	242763	54.92	3925	3925	3890	5080	2740	3910	3898.42	9.69	0	29534	3956	3932	3891	3867	3826	3945	3880	1974	1170	1000	3040	5	1	197376000	7688	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-10.97	3735	20230814	4.28	4235	-8.03	20240307	3770	3.32	20240705	4375	-10.97	20231201	3735	4.28	20230814	0.00	N	348950	1000	1973 억		19129311	N	N	29	N	00	N
101	20240715	131204	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3900	-10	5	-0.26	759305580	194688	44.05	3925	3925	3890	5080	2740	3910	3900.11	9.69	0	23148	3956	3932	3891	3867	3826	3945	3880	1974	1170	1000	3040	5	1	197376000	7698	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-10.86	3735	20230814	4.42	4235	-7.91	20240307	3770	3.45	20240705	4375	-10.86	20231201	3735	4.42	20230814	0.00	N	348950	1000	1973 억		19129311	N	N	29	N	00	N
102	20240715	121202	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3895	-15	5	-0.38	648816915	166325	37.63	3925	3925	3890	5080	2740	3910	3900.90	9.69	0	16803	3956	3932	3891	3867	3826	3945	3880	1974	1170	1000	3040	5	1	197376000	7688	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-10.97	3735	20230814	4.28	4235	-8.03	20240307	3770	3.32	20240705	4375	-10.97	20231201	3735	4.28	20230814	0.00	N	348950	1000	1973 억		19129311	N	N	29	N	00	N
103	20240715	111203	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3895	-15	5	-0.38	522595960	133923	30.30	3925	3925	3890	5080	2740	3910	3902.21	9.69	0	10942	3956	3932	3891	3867	3826	3945	3880	1974	1170	1000	3040	5	1	197376000	7688	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-10.97	3735	20230814	4.28	4235	-8.03	20240307	3770	3.32	20240705	4375	-10.97	20231201	3735	4.28	20230814	0.00	N	348950	1000	1973 억		19129311	N	N	29	N	00	N
104	20240715	101201	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3900	-10	5	-0.26	369486070	94621	21.41	3925	3925	3890	5080	2740	3910	3904.91	9.69	0	2738	3956	3932	3891	3867	3826	3945	3880	1974	1170	1000	3040	5	1	197376000	7698	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-10.86	3735	20230814	4.42	4235	-7.91	20240307	3770	3.45	20240705	4375	-10.86	20231201	3735	4.42	20230814	0.00	N	348950	1000	1973 억		19129311	N	N	29	N	00	N
105	20240715	091203	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3905	-5	5	-0.13	64815925	16573	3.75	3925	3925	3900	5080	2740	3910	3910.93	9.69	0	332	3956	3932	3891	3867	3826	3945	3880	1974	1170	1000	3040	5	1	197376000	7708	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-10.74	3735	20230814	4.55	4235	-7.79	20240307	3770	3.58	20240705	4375	-10.74	20231201	3735	4.55	20230814	0.00	N	348950	1000	1973 억		19129311	N	N	29	N	00	N
106	20240712	161153	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3910	70	2	1.82	1710176670	440209	107.19	3870	3915	3850	4990	2690	3840	3884.85	9.66	0	72709	3876	3857	3831	3812	3786	3867	3822	1974	1150	1000	2990	5	1	197376000	7717	0.00	0.00	12	0.22	0.00	0.00	4375	20231201	-10.63	3735	20230814	4.69	4235	-7.67	20240307	3770	3.71	20240705	4375	-10.63	20231201	3735	4.69	20230814	0.00	N	348950	1000	1973 억		19065290	N	N	29	N	00	N
107	20240712	151201	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3905	65	2	1.69	1611744295	415030	101.06	3870	3905	3850	4990	2690	3840	3883.44	9.66	0	68625	3876	3857	3831	3812	3786	3867	3822	1974	1150	1000	2990	5	1	197376000	7708	0.00	0.00	12	0.21	0.00	0.00	4375	20231201	-10.74	3735	20230814	4.55	4235	-7.79	20240307	3770	3.58	20240705	4375	-10.74	20231201	3735	4.55	20230814	0.00	N	348950	1000	1973 억		19065290	N	N	0	N	00	N
108	20240712	141203	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3885	45	2	1.17	1310849755	337718	82.24	3870	3895	3850	4990	2690	3840	3881.49	9.66	0	53272	3876	3857	3831	3812	3786	3867	3822	1974	1150	1000	2990	5	1	197376000	7668	0.00	0.00	12	0.17	0.00	0.00	4375	20231201	-11.20	3735	20230814	4.02	4235	-8.26	20240307	3770	3.05	20240705	4375	-11.20	20231201	3735	4.02	20230814	0.00	N	348950	1000	1973 억		19065290	N	N	0	N	00	N
109	20240712	131158	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3885	45	2	1.17	1016366445	261957	63.79	3870	3895	3850	4990	2690	3840	3879.90	9.66	0	40613	3876	3857	3831	3812	3786	3867	3822	1974	1150	1000	2990	5	1	197376000	7668	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-11.20	3735	20230814	4.02	4235	-8.26	20240307	3770	3.05	20240705	4375	-11.20	20231201	3735	4.02	20230814	0.00	N	348950	1000	1973 억		19065290	N	N	0	N	00	N
110	20240712	121159	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3885	45	2	1.17	869343010	224110	54.57	3870	3895	3850	4990	2690	3840	3879.09	9.66	0	31858	3876	3857	3831	3812	3786	3867	3822	1974	1150	1000	2990	5	1	197376000	7668	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-11.20	3735	20230814	4.02	4235	-8.26	20240307	3770	3.05	20240705	4375	-11.20	20231201	3735	4.02	20230814	0.00	N	348950	1000	1973 억		19065290	N	N	0	N	00	N
111	20240712	111155	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3875	35	2	0.91	683251285	176154	42.89	3870	3895	3850	4990	2690	3840	3878.72	9.66	0	24035	3876	3857	3831	3812	3786	3867	3822	1974	1150	1000	2990	5	1	197376000	7648	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-11.43	3735	20230814	3.75	4235	-8.50	20240307	3770	2.79	20240705	4375	-11.43	20231201	3735	3.75	20230814	0.00	N	348950	1000	1973 억		19065290	N	N	0	N	00	N
112	20240712	101157	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3875	35	2	0.91	515122145	132795	32.34	3870	3895	3850	4990	2690	3840	3879.08	9.66	0	17351	3876	3857	3831	3812	3786	3867	3822	1974	1150	1000	2990	5	1	197376000	7648	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-11.43	3735	20230814	3.75	4235	-8.50	20240307	3770	2.79	20240705	4375	-11.43	20231201	3735	3.75	20230814	0.00	N	348950	1000	1973 억		19065290	N	N	0	N	00	N
113	20240712	091154	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3880	40	2	1.04	125330620	32368	7.88	3870	3885	3850	4990	2690	3840	3872.05	9.66	0	4660	3876	3857	3831	3812	3786	3867	3822	1974	1150	1000	2990	5	1	197376000	7658	0.00	0.00	12	0.02	0.00	0.00	4375	20231201	-11.31	3735	20230814	3.88	4235	-8.38	20240307	3770	2.92	20240705	4375	-11.31	20231201	3735	3.88	20230814	0.00	N	348950	1000	1973 억		19065290	N	N	0	N	00	N
114	20240711	161148	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3840	35	2	0.92	1568898485	410153	117.27	3805	3850	3805	4945	2665	3805	3825.15	9.63	0	45895	3828	3816	3808	3796	3788	3812	3792	1974	1140	1000	2960	5	1	197376000	7579	0.00	0.00	12	0.21	0.00	0.00	4375	20231201	-12.23	3735	20230814	2.81	4235	-9.33	20240307	3770	1.86	20240705	4375	-12.23	20231201	3735	2.81	20230814	0.00	N	348950	1000	1973 억		19002717	N	N	0	N	00	N
115	20240711	151156	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3830	25	2	0.66	1496972810	391391	111.91	3805	3850	3805	4945	2665	3805	3824.75	9.63	0	42624	3828	3816	3808	3796	3788	3812	3792	1974	1140	1000	2960	5	1	197376000	7560	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-12.46	3735	20230814	2.54	4235	-9.56	20240307	3770	1.59	20240705	4375	-12.46	20231201	3735	2.54	20230814	0.00	N	348950	1000	1973 억		19002717	N	N	0	N	00	N
116	20240711	141157	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3815	10	2	0.26	1274075650	333086	95.24	3805	3850	3805	4945	2665	3805	3825.07	9.63	0	37576	3828	3816	3808	3796	3788	3812	3792	1974	1140	1000	2960	5	1	197376000	7530	0.00	0.00	12	0.17	0.00	0.00	4375	20231201	-12.80	3735	20230814	2.14	4235	-9.92	20240307	3770	1.19	20240705	4375	-12.80	20231201	3735	2.14	20230814	0.00	N	348950	1000	1973 억		19002717	N	N	0	N	00	N
117	20240711	131154	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3815	10	2	0.26	1061727855	277427	79.32	3805	3850	3805	4945	2665	3805	3827.05	9.63	0	30235	3828	3816	3808	3796	3788	3812	3792	1974	1140	1000	2960	5	1	197376000	7530	0.00	0.00	12	0.14	0.00	0.00	4375	20231201	-12.80	3735	20230814	2.14	4235	-9.92	20240307	3770	1.19	20240705	4375	-12.80	20231201	3735	2.14	20230814	0.00	N	348950	1000	1973 억		19002717	N	N	0	N	00	N
118	20240711	121152	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3820	15	2	0.39	835077875	218052	62.35	3805	3850	3805	4945	2665	3805	3829.72	9.63	0	26385	3828	3816	3808	3796	3788	3812	3792	1974	1140	1000	2960	5	1	197376000	7540	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-12.69	3735	20230814	2.28	4235	-9.80	20240307	3770	1.33	20240705	4375	-12.69	20231201	3735	2.28	20230814	0.00	N	348950	1000	1973 억		19002717	N	N	0	N	00	N
119	20240711	111150	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3835	30	2	0.79	592518795	154617	44.21	3805	3850	3805	4945	2665	3805	3832.17	9.63	0	23250	3828	3816	3808	3796	3788	3812	3792	1974	1140	1000	2960	5	1	197376000	7569	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-12.34	3735	20230814	2.68	4235	-9.45	20240307	3770	1.72	20240705	4375	-12.34	20231201	3735	2.68	20230814	0.00	N	348950	1000	1973 억		19002717	N	N	0	N	00	N
120	20240711	101152	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3825	20	2	0.53	362568960	94612	27.05	3805	3850	3805	4945	2665	3805	3832.17	9.63	0	11952	3828	3816	3808	3796	3788	3812	3792	1974	1140	1000	2960	5	1	197376000	7550	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-12.57	3735	20230814	2.41	4235	-9.68	20240307	3770	1.46	20240705	4375	-12.57	20231201	3735	2.41	20230814	0.00	N	348950	1000	1973 억		19002717	N	N	0	N	00	N
121	20240711	091149	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3840	35	2	0.92	76407605	19958	5.71	3805	3845	3805	4945	2665	3805	3828.42	9.63	0	2097	3828	3816	3808	3796	3788	3812	3792	1974	1140	1000	2960	5	1	197376000	7579	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-12.23	3735	20230814	2.81	4235	-9.33	20240307	3770	1.86	20240705	4375	-12.23	20231201	3735	2.81	20230814	0.00	N	348950	1000	1973 억		19002717	N	N	0	N	00	N
122	20240710	161143	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3805	-5	5	-0.13	1331165825	349730	61.84	3820	3820	3800	4950	2670	3810	3806.27	9.62	0	18630	3890	3850	3820	3780	3750	3835	3765	1974	1140	1000	2970	5	1	197376000	7510	0.00	0.00	12	0.18	0.00	0.00	4375	20231201	-13.03	3735	20230814	1.87	4235	-10.15	20240307	3770	0.93	20240705	4375	-13.03	20231201	3735	1.87	20230814	0.00	N	348950	1000	1973 억		18988510	N	N	2884	N	00	N
123	20240710	151149	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3810	0	3	0.00	1266626180	332783	58.84	3820	3820	3800	4950	2670	3810	3806.16	9.62	0	24496	3890	3850	3820	3780	3750	3835	3765	1974	1140	1000	2970	5	1	197376000	7520	0.00	0.00	12	0.17	0.00	0.00	4375	20231201	-12.91	3735	20230814	2.01	4235	-10.04	20240307	3770	1.06	20240705	4375	-12.91	20231201	3735	2.01	20230814	0.00	N	348950	1000	1973 억		18988510	N	N	2884	N	00	N
124	20240710	141149	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3810	0	3	0.00	1051890870	276390	48.87	3820	3820	3800	4950	2670	3810	3805.82	9.62	0	24336	3890	3850	3820	3780	3750	3835	3765	1974	1140	1000	2970	5	1	197376000	7520	0.00	0.00	12	0.14	0.00	0.00	4375	20231201	-12.91	3735	20230814	2.01	4235	-10.04	20240307	3770	1.06	20240705	4375	-12.91	20231201	3735	2.01	20230814	0.00	N	348950	1000	1973 억		18988510	N	N	2884	N	00	N
125	20240710	131148	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3810	0	3	0.00	839088325	220496	38.99	3820	3820	3800	4950	2670	3810	3805.46	9.62	0	20614	3890	3850	3820	3780	3750	3835	3765	1974	1140	1000	2970	5	1	197376000	7520	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-12.91	3735	20230814	2.01	4235	-10.04	20240307	3770	1.06	20240705	4375	-12.91	20231201	3735	2.01	20230814	0.00	N	348950	1000	1973 억		18988510	N	N	2884	N	00	N
126	20240710	121146	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3805	-5	5	-0.13	657952150	172875	30.57	3820	3820	3800	4950	2670	3810	3805.94	9.62	0	17976	3890	3850	3820	3780	3750	3835	3765	1974	1140	1000	2970	5	1	197376000	7510	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-13.03	3735	20230814	1.87	4235	-10.15	20240307	3770	0.93	20240705	4375	-13.03	20231201	3735	1.87	20230814	0.00	N	348950	1000	1973 억		18988510	N	N	2884	N	00	N
127	20240710	111147	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3810	0	3	0.00	411166865	108034	19.10	3820	3820	3800	4950	2670	3810	3805.90	9.62	0	3687	3890	3850	3820	3780	3750	3835	3765	1974	1140	1000	2970	5	1	197376000	7520	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-12.91	3735	20230814	2.01	4235	-10.04	20240307	3770	1.06	20240705	4375	-12.91	20231201	3735	2.01	20230814	0.00	N	348950	1000	1973 억		18988510	N	N	2884	N	00	N
128	20240710	101143	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3810	0	3	0.00	243799980	64048	11.32	3820	3820	3800	4950	2670	3810	3806.52	9.62	0	-3316	3890	3850	3820	3780	3750	3835	3765	1974	1140	1000	2970	5	1	197376000	7520	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-12.91	3735	20230814	2.01	4235	-10.04	20240307	3770	1.06	20240705	4375	-12.91	20231201	3735	2.01	20230814	0.00	N	348950	1000	1973 억		18988510	N	N	2884	N	00	N
129	20240710	091148	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3805	-5	5	-0.13	30115620	7906	1.40	3820	3820	3805	4950	2670	3810	3809.21	9.62	0	-2502	3890	3850	3820	3780	3750	3835	3765	1974	1140	1000	2970	5	1	197376000	7510	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-13.03	3735	20230814	1.87	4235	-10.15	20240307	3770	0.93	20240705	4375	-13.03	20231201	3735	1.87	20230814	0.00	N	348950	1000	1973 억		18988510	N	N	2884	N	00	N
130	20240709	161140	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3810	-50	5	-1.30	2152424360	565366	82.85	3855	3860	3790	5010	2705	3860	3807.13	9.68	0	-148117	3916	3887	3831	3802	3746	3902	3817	1974	1150	1000	3010	5	1	197376000	7520	0.00	0.00	12	0.29	0.00	0.00	4375	20231201	-12.91	3735	20230814	2.01	4235	-10.04	20240307	3770	1.06	20240705	4375	-12.91	20231201	3735	2.01	20230814	0.00	N	348950	1000	1973 억		19110780	N	N	2884	N	00	N
131	20240709	151147	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3805	-55	5	-1.42	2061311620	541435	79.34	3855	3860	3790	5010	2705	3860	3807.13	9.68	0	-135055	3916	3887	3831	3802	3746	3902	3817	1974	1150	1000	3010	5	1	197376000	7510	0.00	0.00	12	0.27	0.00	0.00	4375	20231201	-13.03	3735	20230814	1.87	4235	-10.15	20240307	3770	0.93	20240705	4375	-13.03	20231201	3735	1.87	20230814	0.00	N	348950	1000	1973 억		19110780	N	N	0	N	00	N
132	20240709	141147	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3795	-65	5	-1.68	1762717475	462817	67.82	3855	3860	3790	5010	2705	3860	3808.67	9.68	0	-97161	3916	3887	3831	3802	3746	3902	3817	1974	1150	1000	3010	5	1	197376000	7490	0.00	0.00	12	0.23	0.00	0.00	4375	20231201	-13.26	3735	20230814	1.61	4235	-10.39	20240307	3770	0.66	20240705	4375	-13.26	20231201	3735	1.61	20230814	0.00	N	348950	1000	1973 억		19110780	N	N	0	N	00	N
133	20240709	131151	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3800	-60	5	-1.55	1464274425	384205	56.30	3855	3860	3790	5010	2705	3860	3811.18	9.68	0	-78700	3916	3887	3831	3802	3746	3902	3817	1974	1150	1000	3010	5	1	197376000	7500	0.00	0.00	12	0.19	0.00	0.00	4375	20231201	-13.14	3735	20230814	1.74	4235	-10.27	20240307	3770	0.80	20240705	4375	-13.14	20231201	3735	1.74	20230814	0.00	N	348950	1000	1973 억		19110780	N	N	0	N	00	N
134	20240709	121151	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3795	-65	5	-1.68	1197384445	313897	46.00	3855	3860	3790	5010	2705	3860	3814.58	9.68	0	-57594	3916	3887	3831	3802	3746	3902	3817	1974	1150	1000	3010	5	1	197376000	7490	0.00	0.00	12	0.16	0.00	0.00	4375	20231201	-13.26	3735	20230814	1.61	4235	-10.39	20240307	3770	0.66	20240705	4375	-13.26	20231201	3735	1.61	20230814	0.00	N	348950	1000	1973 억		19110780	N	N	0	N	00	N
135	20240709	111152	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3805	-55	5	-1.42	876073695	229332	33.60	3855	3860	3805	5010	2705	3860	3820.11	9.68	0	-27028	3916	3887	3831	3802	3746	3902	3817	1974	1150	1000	3010	5	1	197376000	7510	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-13.03	3735	20230814	1.87	4235	-10.15	20240307	3770	0.93	20240705	4375	-13.03	20231201	3735	1.87	20230814	0.00	N	348950	1000	1973 억		19110780	N	N	0	N	00	N
136	20240709	101147	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3820	-40	5	-1.04	509034670	133058	19.50	3855	3860	3810	5010	2705	3860	3825.66	9.68	0	-2806	3916	3887	3831	3802	3746	3902	3817	1974	1150	1000	3010	5	1	197376000	7540	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-12.69	3735	20230814	2.28	4235	-9.80	20240307	3770	1.33	20240705	4375	-12.69	20231201	3735	2.28	20230814	0.00	N	348950	1000	1973 억		19110780	N	N	0	N	00	N
137	20240709	091144	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3840	-20	5	-0.52	54783780	14247	2.09	3855	3860	3825	5010	2705	3860	3845.29	9.68	0	-1873	3916	3887	3831	3802	3746	3902	3817	1974	1150	1000	3010	5	1	197376000	7579	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-12.23	3735	20230814	2.81	4235	-9.33	20240307	3770	1.86	20240705	4375	-12.23	20231201	3735	2.81	20230814	0.00	N	348950	1000	1973 억		19110780	N	N	0	N	00	N
138	20240708	161138	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3860	40	2	1.05	2590420270	682161	61.34	3805	3860	3775	4965	2675	3820	3797.28	9.59	0	169262	3893	3856	3813	3776	3733	3835	3755	1974	1145	1000	2970	5	1	197376000	7619	0.00	0.00	12	0.35	0.00	0.00	4375	20231201	-11.77	3735	20230814	3.35	4235	-8.85	20240307	3770	2.39	20240705	4375	-11.77	20231201	3735	3.35	20230814	0.00	N	348950	1000	1973 억		18926538	N	N	6	N	00	N
139	20240708	151139	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3825	5	2	0.13	2384234570	628692	56.53	3805	3835	3775	4965	2675	3820	3792.37	9.59	0	130161	3893	3856	3813	3776	3733	3835	3755	1974	1145	1000	2970	5	1	197376000	7550	0.00	0.00	12	0.32	0.00	0.00	4375	20231201	-12.57	3735	20230814	2.41	4235	-9.68	20240307	3770	1.46	20240705	4375	-12.57	20231201	3735	2.41	20230814	0.00	N	348950	1000	1973 억		18926538	N	N	6	N	00	N
140	20240708	141143	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3800	-20	5	-0.52	2032241520	536393	48.23	3805	3815	3775	4965	2675	3820	3788.72	9.59	0	100600	3893	3856	3813	3776	3733	3835	3755	1974	1145	1000	2970	5	1	197376000	7500	0.00	0.00	12	0.27	0.00	0.00	4375	20231201	-13.14	3735	20230814	1.74	4235	-10.27	20240307	3770	0.80	20240705	4375	-13.14	20231201	3735	1.74	20230814	0.00	N	348950	1000	1973 억		18926538	N	N	6	N	00	N
141	20240708	131137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3795	-25	5	-0.65	1751247770	462395	41.58	3805	3815	3775	4965	2675	3820	3787.34	9.59	0	58147	3893	3856	3813	3776	3733	3835	3755	1974	1145	1000	2970	5	1	197376000	7490	0.00	0.00	12	0.23	0.00	0.00	4375	20231201	-13.26	3735	20230814	1.61	4235	-10.39	20240307	3770	0.66	20240705	4375	-13.26	20231201	3735	1.61	20230814	0.00	N	348950	1000	1973 억		18926538	N	N	6	N	00	N
142	20240708	121139	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3785	-35	5	-0.92	1333109215	351903	31.64	3805	3815	3775	4965	2675	3820	3788.29	9.59	0	31699	3893	3856	3813	3776	3733	3835	3755	1974	1145	1000	2970	5	1	197376000	7471	0.00	0.00	12	0.18	0.00	0.00	4375	20231201	-13.49	3735	20230814	1.34	4235	-10.63	20240307	3770	0.40	20240705	4375	-13.49	20231201	3735	1.34	20230814	0.00	N	348950	1000	1973 억		18926538	N	N	6	N	00	N
143	20240708	111137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3785	-35	5	-0.92	1125652705	297091	26.71	3805	3815	3775	4965	2675	3820	3788.92	9.59	0	8362	3893	3856	3813	3776	3733	3835	3755	1974	1145	1000	2970	5	1	197376000	7471	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-13.49	3735	20230814	1.34	4235	-10.63	20240307	3770	0.40	20240705	4375	-13.49	20231201	3735	1.34	20230814	0.00	N	348950	1000	1973 억		18926538	N	N	6	N	00	N
144	20240708	101137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3785	-35	5	-0.92	686271495	180909	16.27	3805	3815	3780	4965	2675	3820	3793.46	9.59	0	5726	3893	3856	3813	3776	3733	3835	3755	1974	1145	1000	2970	5	1	197376000	7471	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-13.49	3735	20230814	1.34	4235	-10.63	20240307	3770	0.40	20240705	4375	-13.49	20231201	3735	1.34	20230814	0.00	N	348950	1000	1973 억		18926538	N	N	6	N	00	N
145	20240708	091136	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3805	-15	5	-0.39	67583260	17769	1.60	3805	3815	3795	4965	2675	3820	3803.44	9.59	0	-1529	3893	3856	3813	3776	3733	3835	3755	1974	1145	1000	2970	5	1	197376000	7510	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-13.03	3735	20230814	1.87	4235	-10.15	20240307	3770	0.93	20240705	4375	-13.03	20231201	3735	1.87	20230814	0.00	N	348950	1000	1973 억		18926538	N	N	6	N	00	N
146	20240705	161131	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3820	-25	5	-0.65	4209233065	1111067	124.95	3850	3850	3770	4995	2695	3845	3788.31	9.55	0	17808	3968	3906	3873	3811	3778	3890	3795	1974	1150	1000	2990	5	1	197376000	7540	0.00	0.00	12	0.56	0.00	0.00	4375	20231201	-12.69	3735	20230814	2.28	4235	-9.80	20240307	3770	1.33	20240705	4375	-12.69	20231201	3735	2.28	20230814	0.00	N	348950	1000	1973 억		18842443	N	N	6	N	00	N
147	20240705	151135	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3810	-35	5	-0.91	4095532295	1081239	121.59	3850	3850	3770	4995	2695	3845	3787.72	9.55	0	18517	3968	3906	3873	3811	3778	3890	3795	1974	1150	1000	2990	5	1	197376000	7520	0.00	0.00	12	0.55	0.00	0.00	4375	20231201	-12.91	3735	20230814	2.01	4235	-10.04	20240307	3770	1.06	20240705	4375	-12.91	20231201	3735	2.01	20230814	0.00	N	348950	1000	1973 억		18842443	N	N	0	N	00	N
148	20240705	141137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3800	-45	5	-1.17	3759483045	992851	111.65	3850	3850	3770	4995	2695	3845	3786.45	9.55	0	7438	3968	3906	3873	3811	3778	3890	3795	1974	1150	1000	2990	5	1	197376000	7500	0.00	0.00	12	0.50	0.00	0.00	4375	20231201	-13.14	3735	20230814	1.74	4235	-10.27	20240307	3770	0.80	20240705	4375	-13.14	20231201	3735	1.74	20230814	0.00	N	348950	1000	1973 억		18842443	N	N	0	N	00	N
149	20240705	131134	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3785	-60	5	-1.56	3346372860	883947	99.41	3850	3850	3770	4995	2695	3845	3785.60	9.55	0	-2963	3968	3906	3873	3811	3778	3890	3795	1974	1150	1000	2990	5	1	197376000	7471	0.00	0.00	12	0.45	0.00	0.00	4375	20231201	-13.49	3735	20230814	1.34	4235	-10.63	20240307	3770	0.40	20240705	4375	-13.49	20231201	3735	1.34	20230814	0.00	N	348950	1000	1973 억		18842443	N	N	0	N	00	N
150	20240705	121135	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3780	-65	5	-1.69	3073705150	811937	91.31	3850	3850	3770	4995	2695	3845	3785.52	9.55	0	-243	3968	3906	3873	3811	3778	3890	3795	1974	1150	1000	2990	5	1	197376000	7461	0.00	0.00	12	0.41	0.00	0.00	4375	20231201	-13.60	3735	20230814	1.20	4235	-10.74	20240307	3770	0.27	20240705	4375	-13.60	20231201	3735	1.20	20230814	0.00	N	348950	1000	1973 억		18842443	N	N	0	N	00	N
151	20240705	111131	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3785	-60	5	-1.56	2573253180	679702	76.44	3850	3850	3770	4995	2695	3845	3785.70	9.55	0	7297	3968	3906	3873	3811	3778	3890	3795	1974	1150	1000	2990	5	1	197376000	7471	0.00	0.00	12	0.34	0.00	0.00	4375	20231201	-13.49	3735	20230814	1.34	4235	-10.63	20240307	3770	0.40	20240705	4375	-13.49	20231201	3735	1.34	20230814	0.00	N	348950	1000	1973 억		18842443	N	N	0	N	00	N
152	20240705	101131	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3775	-70	5	-1.82	1837102350	484879	54.53	3850	3850	3770	4995	2695	3845	3788.58	9.55	0	16789	3968	3906	3873	3811	3778	3890	3795	1974	1150	1000	2990	5	1	197376000	7451	0.00	0.00	12	0.25	0.00	0.00	4375	20231201	-13.71	3735	20230814	1.07	4235	-10.86	20240307	3770	0.13	20240705	4375	-13.71	20231201	3735	1.07	20230814	0.00	N	348950	1000	1973 억		18842443	N	N	0	N	00	N
153	20240705	091133	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3820	-25	5	-0.65	236941570	61901	6.96	3850	3850	3810	4995	2695	3845	3827.24	9.55	0	5269	3968	3906	3873	3811	3778	3890	3795	1974	1150	1000	2990	5	1	197376000	7540	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-12.69	3735	20230814	2.28	4235	-9.80	20240307	3810	0.26	20240705	4375	-12.69	20231201	3735	2.28	20230814	0.00	N	348950	1000	1973 억		18842443	N	N	0	N	00	N
154	20240704	161127	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3845	-70	5	-1.79	3436768170	889235	150.56	3935	3935	3840	5080	2745	3915	3864.86	9.55	0	-12243	3948	3931	3923	3906	3898	3927	3902	1974	1165	1000	3050	5	1	197376000	7589	0.00	0.00	12	0.45	0.00	0.00	4495	20230628	-14.46	3735	20230814	2.95	4235	-9.21	20240307	3840	0.13	20240704	4375	-12.11	20231201	3735	2.95	20230814	0.00	N	348950	1000	1973 억		18855368	N	N	215	N	00	N
155	20240704	151132	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3845	-70	5	-1.79	3303636610	854620	144.70	3935	3935	3840	5080	2745	3915	3865.62	9.55	0	-12037	3948	3931	3923	3906	3898	3927	3902	1974	1165	1000	3050	5	1	197376000	7589	0.00	0.00	12	0.43	0.00	0.00	4495	20230628	-14.46	3735	20230814	2.95	4235	-9.21	20240307	3840	0.13	20240704	4375	-12.11	20231201	3735	2.95	20230814	0.00	N	348950	1000	1973 억		18855368	N	N	215	N	00	N
156	20240704	141130	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3850	-65	5	-1.66	2932524590	758097	128.36	3935	3935	3840	5080	2745	3915	3868.27	9.55	0	-17159	3948	3931	3923	3906	3898	3927	3902	1974	1165	1000	3050	5	1	197376000	7599	0.00	0.00	12	0.38	0.00	0.00	4495	20230628	-14.35	3735	20230814	3.08	4235	-9.09	20240307	3840	0.26	20240704	4375	-12.00	20231201	3735	3.08	20230814	0.00	N	348950	1000	1973 억		18855368	N	N	215	N	00	N
157	20240704	131130	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3850	-65	5	-1.66	2390519440	617136	104.49	3935	3935	3840	5080	2745	3915	3873.57	9.55	0	-14916	3948	3931	3923	3906	3898	3927	3902	1974	1165	1000	3050	5	1	197376000	7599	0.00	0.00	12	0.31	0.00	0.00	4495	20230628	-14.35	3735	20230814	3.08	4235	-9.09	20240307	3840	0.26	20240704	4375	-12.00	20231201	3735	3.08	20230814	0.00	N	348950	1000	1973 억		18855368	N	N	215	N	00	N
158	20240704	121130	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3850	-65	5	-1.66	1959875475	505242	85.55	3935	3935	3845	5080	2745	3915	3879.08	9.55	0	-13421	3948	3931	3923	3906	3898	3927	3902	1974	1165	1000	3050	5	1	197376000	7599	0.00	0.00	12	0.26	0.00	0.00	4495	20230628	-14.35	3735	20230814	3.08	4235	-9.09	20240307	3845	0.13	20240704	4375	-12.00	20231201	3735	3.08	20230814	0.00	N	348950	1000	1973 억		18855368	N	N	215	N	00	N
159	20240704	111128	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3860	-55	5	-1.40	1641340980	422574	71.55	3935	3935	3845	5080	2745	3915	3884.15	9.55	0	-12786	3948	3931	3923	3906	3898	3927	3902	1974	1165	1000	3050	5	1	197376000	7619	0.00	0.00	12	0.21	0.00	0.00	4495	20230628	-14.13	3735	20230814	3.35	4235	-8.85	20240307	3845	0.39	20240704	4375	-11.77	20231201	3735	3.35	20230814	0.00	N	348950	1000	1973 억		18855368	N	N	215	N	00	N
160	20240704	101129	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3890	-25	5	-0.64	692253245	177336	30.03	3935	3935	3890	5080	2745	3915	3903.63	9.55	0	-11420	3948	3931	3923	3906	3898	3927	3902	1974	1165	1000	3050	5	1	197376000	7678	0.00	0.00	12	0.09	0.00	0.00	4495	20230628	-13.46	3735	20230814	4.15	4235	-8.15	20240307	3890	0.00	20240704	4375	-11.09	20231201	3735	4.15	20230814	0.00	N	348950	1000	1973 억		18855368	N	N	215	N	00	N
161	20240704	091131	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3920	5	2	0.13	41520645	10571	1.79	3935	3935	3920	5080	2745	3915	3927.79	9.55	0	-844	3948	3931	3923	3906	3898	3927	3902	1974	1165	1000	3050	5	1	197376000	7737	0.00	0.00	12	0.01	0.00	0.00	4495	20230628	-12.79	3735	20230814	4.95	4235	-7.44	20240307	3915	0.13	20240703	4375	-10.40	20231201	3735	4.95	20230814	0.00	N	348950	1000	1973 억		18855368	N	N	215	N	00	N
162	20240703	161124	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3915	-25	5	-0.63	2318286770	589674	141.75	3935	3940	3915	5120	2760	3940	3931.48	9.55	0	45580	3970	3955	3945	3930	3920	3950	3925	1974	1180	1000	3070	5	1	197376000	7727	0.00	0.00	12	0.30	0.00	0.00	4495	20230628	-12.90	3735	20230814	4.82	4235	-7.56	20240307	3915	0.00	20240703	4375	-10.51	20231201	3735	4.82	20230814	0.00	N	348950	1000	1973 억		18839826	N	N	262	N	00	N
163	20240703	151128	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3930	-10	5	-0.25	2009954405	511009	122.84	3935	3940	3925	5120	2760	3940	3933.31	9.55	0	27850	3970	3955	3945	3930	3920	3950	3925	1974	1180	1000	3070	5	1	197376000	7757	0.00	0.00	12	0.26	0.00	0.00	4495	20230628	-12.57	3735	20230814	5.22	4235	-7.20	20240307	3925	0.13	20240703	4375	-10.17	20231201	3735	5.22	20230814	0.00	N	348950	1000	1973 억		18839826	N	N	262	N	00	N
164	20240703	141128	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3930	-10	5	-0.25	1759080410	447152	107.49	3935	3940	3925	5120	2760	3940	3933.97	9.55	0	9650	3970	3955	3945	3930	3920	3950	3925	1974	1180	1000	3070	5	1	197376000	7757	0.00	0.00	12	0.23	0.00	0.00	4495	20230628	-12.57	3735	20230814	5.22	4235	-7.20	20240307	3925	0.13	20240703	4375	-10.17	20231201	3735	5.22	20230814	0.00	N	348950	1000	1973 억		18839826	N	N	262	N	00	N
165	20240703	131127	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3935	-5	5	-0.13	1355402455	344471	82.81	3935	3940	3930	5120	2760	3940	3934.74	9.55	0	10819	3970	3955	3945	3930	3920	3950	3925	1974	1180	1000	3070	5	1	197376000	7767	0.00	0.00	12	0.17	0.00	0.00	4495	20230628	-12.46	3735	20230814	5.35	4235	-7.08	20240307	3930	0.13	20240703	4375	-10.06	20231201	3735	5.35	20230814	0.00	N	348950	1000	1973 억		18839826	N	N	262	N	00	N
166	20240703	121126	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3935	-5	5	-0.13	1065789590	270885	65.12	3935	3940	3930	5120	2760	3940	3934.47	9.55	0	3347	3970	3955	3945	3930	3920	3950	3925	1974	1180	1000	3070	5	1	197376000	7767	0.00	0.00	12	0.14	0.00	0.00	4495	20230628	-12.46	3735	20230814	5.35	4235	-7.08	20240307	3930	0.13	20240703	4375	-10.06	20231201	3735	5.35	20230814	0.00	N	348950	1000	1973 억		18839826	N	N	262	N	00	N
167	20240703	111129	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3930	-10	5	-0.25	814054800	206892	49.74	3935	3940	3930	5120	2760	3940	3934.68	9.55	0	-1893	3970	3955	3945	3930	3920	3950	3925	1974	1180	1000	3070	5	1	197376000	7757	0.00	0.00	12	0.10	0.00	0.00	4495	20230628	-12.57	3735	20230814	5.22	4235	-7.20	20240307	3930	0.00	20240703	4375	-10.17	20231201	3735	5.22	20230814	0.00	N	348950	1000	1973 억		18839826	N	N	262	N	00	N
168	20240703	101129	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3935	-5	5	-0.13	411045325	104434	25.11	3935	3940	3930	5120	2760	3940	3935.93	9.55	0	902	3970	3955	3945	3930	3920	3950	3925	1974	1180	1000	3070	5	1	197376000	7767	0.00	0.00	12	0.05	0.00	0.00	4495	20230628	-12.46	3735	20230814	5.35	4235	-7.08	20240307	3930	0.13	20240703	4375	-10.06	20231201	3735	5.35	20230814	0.00	N	348950	1000	1973 억		18839826	N	N	262	N	00	N
169	20240703	091125	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3940	0	3	0.00	75157840	19098	4.59	3935	3940	3935	5120	2760	3940	3935.38	9.55	0	-584	3970	3955	3945	3930	3920	3950	3925	1974	1180	1000	3070	5	1	197376000	7777	0.00	0.00	12	0.01	0.00	0.00	4495	20230628	-12.35	3735	20230814	5.49	4235	-6.97	20240307	3935	0.13	20240703	4375	-9.94	20231201	3735	5.49	20230814	0.00	N	348950	1000	1973 억		18839826	N	N	262	N	00	N
170	20240702	161122	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3940	-25	5	-0.63	1639386490	415625	63.95	3960	3960	3935	5150	2780	3965	3944.39	9.57	0	-182	4025	3995	3970	3940	3915	3982	3927	1974	1185	1000	3090	5	1	197376000	7777	0.00	0.00	12	0.21	0.00	0.00	4495	20230628	-12.35	3735	20230814	5.49	4235	-6.97	20240307	3935	0.13	20240702	4375	-9.94	20231201	3735	5.49	20230814	0.00	N	348950	1000	1973 억		18894368	N	N	262	N	00	N
171	20240702	151124	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3940	-25	5	-0.63	1360710225	344892	53.07	3960	3960	3940	5150	2780	3965	3945.32	9.57	0	-6884	4025	3995	3970	3940	3915	3982	3927	1974	1185	1000	3090	5	1	197376000	7777	0.00	0.00	12	0.17	0.00	0.00	4495	20230628	-12.35	3735	20230814	5.49	4235	-6.97	20240307	3940	0.00	20240702	4375	-9.94	20231201	3735	5.49	20230814	0.00	N	348950	1000	1973 억		18894368	N	N	1	N	00	N
172	20240702	141125	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3945	-20	5	-0.50	1167439475	295889	45.53	3960	3960	3940	5150	2780	3965	3945.53	9.57	0	3207	4025	3995	3970	3940	3915	3982	3927	1974	1185	1000	3090	5	1	197376000	7786	0.00	0.00	12	0.15	0.00	0.00	4495	20230628	-12.24	3735	20230814	5.62	4235	-6.85	20240307	3940	0.13	20240702	4375	-9.83	20231201	3735	5.62	20230814	0.00	N	348950	1000	1973 억		18894368	N	N	1	N	00	N
173	20240702	131124	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3950	-15	5	-0.38	874921165	221711	34.11	3960	3960	3940	5150	2780	3965	3946.22	9.57	0	4693	4025	3995	3970	3940	3915	3982	3927	1974	1185	1000	3090	5	1	197376000	7796	0.00	0.00	12	0.11	0.00	0.00	4495	20230628	-12.12	3735	20230814	5.76	4235	-6.73	20240307	3940	0.25	20240702	4375	-9.71	20231201	3735	5.76	20230814	0.00	N	348950	1000	1973 억		18894368	N	N	1	N	00	N
174	20240702	121125	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3940	-25	5	-0.63	756742860	191761	29.51	3960	3960	3940	5150	2780	3965	3946.28	9.57	0	5563	4025	3995	3970	3940	3915	3982	3927	1974	1185	1000	3090	5	1	197376000	7777	0.00	0.00	12	0.10	0.00	0.00	4495	20230628	-12.35	3735	20230814	5.49	4235	-6.97	20240307	3940	0.00	20240702	4375	-9.94	20231201	3735	5.49	20230814	0.00	N	348950	1000	1973 억		18894368	N	N	1	N	00	N
175	20240702	111124	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3945	-20	5	-0.50	667087175	169026	26.01	3960	3960	3940	5150	2780	3965	3946.65	9.57	0	6988	4025	3995	3970	3940	3915	3982	3927	1974	1185	1000	3090	5	1	197376000	7786	0.00	0.00	12	0.09	0.00	0.00	4495	20230628	-12.24	3735	20230814	5.62	4235	-6.85	20240307	3940	0.13	20240702	4375	-9.83	20231201	3735	5.62	20230814	0.00	N	348950	1000	1973 억		18894368	N	N	1	N	00	N
176	20240702	101123	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3940	-25	5	-0.63	460115700	116546	17.93	3960	3960	3940	5150	2780	3965	3947.93	9.57	0	2513	4025	3995	3970	3940	3915	3982	3927	1974	1185	1000	3090	5	1	197376000	7777	0.00	0.00	12	0.06	0.00	0.00	4495	20230628	-12.35	3735	20230814	5.49	4235	-6.97	20240307	3940	0.00	20240702	4375	-9.94	20231201	3735	5.49	20230814	0.00	N	348950	1000	1973 억		18894368	N	N	1	N	00	N
177	20240702	091124	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3960	-5	5	-0.13	79846795	20182	3.11	3960	3960	3955	5150	2780	3965	3956.34	9.57	0	773	4025	3995	3970	3940	3915	3982	3927	1974	1185	1000	3090	5	1	197376000	7816	0.00	0.00	12	0.01	0.00	0.00	4495	20230628	-11.90	3735	20230814	6.02	4235	-6.49	20240307	3945	0.38	20240701	4375	-9.49	20231201	3735	6.02	20230814	0.00	N	348950	1000	1973 억		18894368	N	N	1	N	00	N
178	20240701	161119	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3965	-15	5	-0.38	2572874955	649914	95.19	4000	4000	3945	5170	2790	3980	3958.79	9.64	0	-130221	4036	4007	3991	3962	3946	4000	3955	1974	1190	1000	3100	5	1	197376000	7826	0.00	0.00	12	0.33	0.00	0.00	4495	20230628	-11.79	3735	20230814	6.16	4235	-6.38	20240307	3945	0.51	20240701	4375	-9.37	20231201	3735	6.16	20230814	0.00	N	348950	1000	1973 억		19028890	N	N	1	N	00	N
179	20240701	151122	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3960	-20	5	-0.50	2445859720	617859	90.49	4000	4000	3945	5170	2790	3980	3958.60	9.64	0	-131298	4036	4007	3991	3962	3946	4000	3955	1974	1190	1000	3100	5	1	197376000	7816	0.00	0.00	12	0.31	0.00	0.00	4495	20230628	-11.90	3735	20230814	6.02	4235	-6.49	20240307	3945	0.38	20240701	4375	-9.49	20231201	3735	6.02	20230814	0.00	N	348950	1000	1973 억		19028890	N	N	128	N	00	N
180	20240701	141120	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3950	-30	5	-0.75	2032473915	513239	75.17	4000	4000	3945	5170	2790	3980	3960.09	9.64	0	-115464	4036	4007	3991	3962	3946	4000	3955	1974	1190	1000	3100	5	1	197376000	7796	0.00	0.00	12	0.26	0.00	0.00	4495	20230628	-12.12	3735	20230814	5.76	4235	-6.73	20240307	3945	0.13	20240701	4375	-9.71	20231201	3735	5.76	20230814	0.00	N	348950	1000	1973 억		19028890	N	N	128	N	00	N
181	20240701	131120	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3955	-25	5	-0.63	1588204090	400780	58.70	4000	4000	3950	5170	2790	3980	3962.78	9.64	0	-97221	4036	4007	3991	3962	3946	4000	3955	1974	1190	1000	3100	5	1	197376000	7806	0.00	0.00	12	0.20	0.00	0.00	4495	20230628	-12.01	3735	20230814	5.89	4235	-6.61	20240307	3950	0.13	20240701	4375	-9.60	20231201	3735	5.89	20230814	0.00	N	348950	1000	1973 억		19028890	N	N	128	N	00	N
182	20240701	121121	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3960	-20	5	-0.50	1323836340	333924	48.91	4000	4000	3950	5170	2790	3980	3964.48	9.64	0	-83992	4036	4007	3991	3962	3946	4000	3955	1974	1190	1000	3100	5	1	197376000	7816	0.00	0.00	12	0.17	0.00	0.00	4495	20230628	-11.90	3735	20230814	6.02	4235	-6.49	20240307	3950	0.25	20240701	4375	-9.49	20231201	3735	6.02	20230814	0.00	N	348950	1000	1973 억		19028890	N	N	128	N	00	N
183	20240701	111117	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3965	-15	5	-0.38	1044933265	263470	38.59	4000	4000	3950	5170	2790	3980	3966.04	9.64	0	-71396	4036	4007	3991	3962	3946	4000	3955	1974	1190	1000	3100	5	1	197376000	7826	0.00	0.00	12	0.13	0.00	0.00	4495	20230628	-11.79	3735	20230814	6.16	4235	-6.38	20240307	3950	0.38	20240701	4375	-9.37	20231201	3735	6.16	20230814	0.00	N	348950	1000	1973 억		19028890	N	N	128	N	00	N
184	20240701	101116	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3965	-15	5	-0.38	764254200	192649	28.22	4000	4000	3950	5170	2790	3980	3967.08	9.64	0	-48354	4036	4007	3991	3962	3946	4000	3955	1974	1190	1000	3100	5	1	197376000	7826	0.00	0.00	12	0.10	0.00	0.00	4495	20230628	-11.79	3735	20230814	6.16	4235	-6.38	20240307	3950	0.38	20240701	4375	-9.37	20231201	3735	6.16	20230814	0.00	N	348950	1000	1973 억		19028890	N	N	128	N	00	N
185	20240701	091114	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3960	-20	5	-0.50	335864035	84585	12.39	4000	4000	3950	5170	2790	3980	3970.73	9.64	0	-28588	4036	4007	3991	3962	3946	4000	3955	1974	1190	1000	3100	5	1	197376000	7816	0.00	0.00	12	0.04	0.00	0.00	4495	20230628	-11.90	3735	20230814	6.02	4235	-6.49	20240307	3950	0.25	20240701	4375	-9.49	20231201	3735	6.02	20230814	0.00	N	348950	1000	1973 억		19028890	N	N	128	N	00	N