KissMeData/365550/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	161248	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4615	20	2	0.44	624718970	135612	111.81	4595	4640	4595	5970	3220	4595	4606.65	44.37	0	-25215	4708	4651	4608	4551	4508	4680	4580	2131	1375	1000	3400	5	1	213089000	9834	0.00	0.00	11	0.06	0.00	0.00	4965	20240605	-7.05	3165	20231102	45.81	4965	-7.05	20240605	3530	30.74	20240118	4965	-7.05	20240605	3165	45.81	20231102	0.00	N	365550	1000	2130 억		94551162	N	N	716	N	00	N
3	20240628	151303	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4600	5	2	0.11	551309800	119699	98.69	4595	4640	4595	5970	3220	4595	4605.80	44.37	0	-21627	4708	4651	4608	4551	4508	4680	4580	2131	1375	1000	3400	5	1	213089000	9802	0.00	0.00	11	0.06	0.00	0.00	4965	20240605	-7.35	3165	20231102	45.34	4965	-7.35	20240605	3530	30.31	20240118	4965	-7.35	20240605	3165	45.34	20231102	0.00	N	365550	1000	2130 억		94551162	N	N	6305	N	00	N
4	20240628	141301	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4600	5	2	0.11	437807485	95048	78.36	4595	4640	4595	5970	3220	4595	4606.17	44.37	0	-13338	4708	4651	4608	4551	4508	4680	4580	2131	1375	1000	3400	5	1	213089000	9802	0.00	0.00	11	0.04	0.00	0.00	4965	20240605	-7.35	3165	20231102	45.34	4965	-7.35	20240605	3530	30.31	20240118	4965	-7.35	20240605	3165	45.34	20231102	0.00	N	365550	1000	2130 억		94551162	N	N	6305	N	00	N
5	20240628	131259	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4600	5	2	0.11	369521170	80209	66.13	4595	4640	4595	5970	3220	4595	4606.98	44.37	0	-8730	4708	4651	4608	4551	4508	4680	4580	2131	1375	1000	3400	5	1	213089000	9802	0.00	0.00	11	0.04	0.00	0.00	4965	20240605	-7.35	3165	20231102	45.34	4965	-7.35	20240605	3530	30.31	20240118	4965	-7.35	20240605	3165	45.34	20231102	0.00	N	365550	1000	2130 억		94551162	N	N	6305	N	00	N
6	20240628	121257	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4610	15	2	0.33	295414440	64107	52.85	4595	4640	4595	5970	3220	4595	4608.15	44.37	0	-4567	4708	4651	4608	4551	4508	4680	4580	2131	1375	1000	3400	5	1	213089000	9823	0.00	0.00	11	0.03	0.00	0.00	4965	20240605	-7.15	3165	20231102	45.66	4965	-7.15	20240605	3530	30.59	20240118	4965	-7.15	20240605	3165	45.66	20231102	0.00	N	365550	1000	2130 억		94551162	N	N	6305	N	00	N
7	20240628	111236	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4605	10	2	0.22	238434530	51734	42.65	4595	4640	4595	5970	3220	4595	4608.86	44.37	0	-1263	4708	4651	4608	4551	4508	4680	4580	2131	1375	1000	3400	5	1	213089000	9813	0.00	0.00	11	0.02	0.00	0.00	4965	20240605	-7.25	3165	20231102	45.50	4965	-7.25	20240605	3530	30.45	20240118	4965	-7.25	20240605	3165	45.50	20231102	0.00	N	365550	1000	2130 억		94551162	N	N	6305	N	00	N
8	20240628	101233	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4630	35	2	0.76	174318680	37824	31.18	4595	4640	4595	5970	3220	4595	4608.68	44.37	0	-638	4708	4651	4608	4551	4508	4680	4580	2131	1375	1000	3400	5	1	213089000	9866	0.00	0.00	11	0.02	0.00	0.00	4965	20240605	-6.75	3165	20231102	46.29	4965	-6.75	20240605	3530	31.16	20240118	4965	-6.75	20240605	3165	46.29	20231102	0.00	N	365550	1000	2130 억		94551162	N	N	6305	N	00	N
9	20240628	091238	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4605	10	2	0.22	15612995	3390	2.79	4595	4640	4595	5970	3220	4595	4605.60	44.37	0	-958	4708	4651	4608	4551	4508	4680	4580	2131	1375	1000	3400	5	1	213089000	9813	0.00	0.00	11	0.00	0.00	0.00	4965	20240605	-7.25	3165	20231102	45.50	4965	-7.25	20240605	3530	30.45	20240118	4965	-7.25	20240605	3165	45.50	20231102	0.00	N	365550	1000	2130 억		94551162	N	N	6305	N	00	N
10	20240627	161226	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4595	-45	5	-0.97	557292080	121290	67.89	4580	4665	4565	6030	3250	4640	4594.71	44.38	0	-4943	4766	4702	4651	4587	4536	4677	4562	2131	1390	1000	3430	5	1	213089000	9791	0.00	0.00	11	0.06	0.00	0.00	4965	20240605	-7.45	3165	20231102	45.18	4965	-7.45	20240605	3530	30.17	20240118	4965	-7.45	20240605	3165	45.18	20231102	0.00	N	365550	1000	2130 억		94574301	N	N	6305	N	00	N
11	20240627	151233	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4580	-60	5	-1.29	507934230	110543	61.88	4580	4665	4565	6030	3250	4640	4594.90	44.38	0	-5522	4766	4702	4651	4587	4536	4677	4562	2131	1390	1000	3430	5	1	213089000	9759	0.00	0.00	11	0.05	0.00	0.00	4965	20240605	-7.75	3165	20231102	44.71	4965	-7.75	20240605	3530	29.75	20240118	4965	-7.75	20240605	3165	44.71	20231102	0.00	N	365550	1000	2130 억		94574301	N	N	0	N	00	N
12	20240627	141231	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4570	-70	5	-1.51	436406075	94892	53.12	4580	4665	4565	6030	3250	4640	4598.98	44.38	0	-4573	4766	4702	4651	4587	4536	4677	4562	2131	1390	1000	3430	5	1	213089000	9738	0.00	0.00	11	0.04	0.00	0.00	4965	20240605	-7.96	3165	20231102	44.39	4965	-7.96	20240605	3530	29.46	20240118	4965	-7.96	20240605	3165	44.39	20231102	0.00	N	365550	1000	2130 억		94574301	N	N	0	N	00	N
13	20240627	131231	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4580	-60	5	-1.29	386562380	83992	47.02	4580	4665	4565	6030	3250	4640	4602.37	44.38	0	-4475	4766	4702	4651	4587	4536	4677	4562	2131	1390	1000	3430	5	1	213089000	9759	0.00	0.00	11	0.04	0.00	0.00	4965	20240605	-7.75	3165	20231102	44.71	4965	-7.75	20240605	3530	29.75	20240118	4965	-7.75	20240605	3165	44.71	20231102	0.00	N	365550	1000	2130 억		94574301	N	N	0	N	00	N
14	20240627	121233	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4575	-65	5	-1.40	308155930	66837	37.41	4580	4665	4570	6030	3250	4640	4610.56	44.38	0	-680	4766	4702	4651	4587	4536	4677	4562	2131	1390	1000	3430	5	1	213089000	9749	0.00	0.00	11	0.03	0.00	0.00	4965	20240605	-7.85	3165	20231102	44.55	4965	-7.85	20240605	3530	29.60	20240118	4965	-7.85	20240605	3165	44.55	20231102	0.00	N	365550	1000	2130 억		94574301	N	N	0	N	00	N
15	20240627	111232	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4590	-50	5	-1.08	232113855	50241	28.12	4580	4665	4580	6030	3250	4640	4620.01	44.38	0	-336	4766	4702	4651	4587	4536	4677	4562	2131	1390	1000	3430	5	1	213089000	9781	0.00	0.00	11	0.02	0.00	0.00	4965	20240605	-7.55	3165	20231102	45.02	4965	-7.55	20240605	3530	30.03	20240118	4965	-7.55	20240605	3165	45.02	20231102	0.00	N	365550	1000	2130 억		94574301	N	N	0	N	00	N
16	20240627	101232	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4605	-35	5	-0.75	166618105	35978	20.14	4580	4665	4580	6030	3250	4640	4631.11	44.38	0	-1390	4766	4702	4651	4587	4536	4677	4562	2131	1390	1000	3430	5	1	213089000	9813	0.00	0.00	11	0.02	0.00	0.00	4965	20240605	-7.25	3165	20231102	45.50	4965	-7.25	20240605	3530	30.45	20240118	4965	-7.25	20240605	3165	45.50	20231102	0.00	N	365550	1000	2130 억		94574301	N	N	0	N	00	N
17	20240627	091232	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4620	-20	5	-0.43	20044860	4343	2.43	4580	4635	4580	6030	3250	4640	4615.44	44.38	0	-2057	4766	4702	4651	4587	4536	4677	4562	2131	1390	1000	3430	5	1	213089000	9845	0.00	0.00	11	0.00	0.00	0.00	4965	20240605	-6.95	3165	20231102	45.97	4965	-6.95	20240605	3530	30.88	20240118	4965	-6.95	20240605	3165	45.97	20231102	0.00	N	365550	1000	2130 억		94574301	N	N	0	N	00	N
18	20240626	161227	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4640	-65	5	-1.38	828922325	178645	106.01	4715	4715	4600	6110	3295	4705	4640.05	44.39	0	-61217	4775	4740	4695	4660	4615	4745	4665	2131	1405	1000	3480	5	1	213089000	9887	0.00	0.00	11	0.08	0.00	0.00	4965	20240605	-6.55	3165	20231102	46.60	4965	-6.55	20240605	3530	31.44	20240118	4965	-6.55	20240605	3165	46.60	20231102	0.00	N	365550	1000	2130 억		94588092	N	N	211	N	00	N
19	20240626	151232	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4630	-75	5	-1.59	801248110	172678	102.47	4715	4715	4600	6110	3295	4705	4640.13	44.39	0	-59234	4775	4740	4695	4660	4615	4745	4665	2131	1405	1000	3480	5	1	213089000	9866	0.00	0.00	11	0.08	0.00	0.00	4965	20240605	-6.75	3165	20231102	46.29	4965	-6.75	20240605	3530	31.16	20240118	4965	-6.75	20240605	3165	46.29	20231102	0.00	N	365550	1000	2130 억		94588092	N	N	211	N	00	N
20	20240626	141229	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4620	-85	5	-1.81	603546280	129978	77.13	4715	4715	4600	6110	3295	4705	4643.45	44.39	0	-39990	4775	4740	4695	4660	4615	4745	4665	2131	1405	1000	3480	5	1	213089000	9845	0.00	0.00	11	0.06	0.00	0.00	4965	20240605	-6.95	3165	20231102	45.97	4965	-6.95	20240605	3530	30.88	20240118	4965	-6.95	20240605	3165	45.97	20231102	0.00	N	365550	1000	2130 억		94588092	N	N	211	N	00	N
21	20240626	131229	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4625	-80	5	-1.70	512133485	110216	65.40	4715	4715	4600	6110	3295	4705	4646.63	44.39	0	-24862	4775	4740	4695	4660	4615	4745	4665	2131	1405	1000	3480	5	1	213089000	9855	0.00	0.00	11	0.05	0.00	0.00	4965	20240605	-6.85	3165	20231102	46.13	4965	-6.85	20240605	3530	31.02	20240118	4965	-6.85	20240605	3165	46.13	20231102	0.00	N	365550	1000	2130 억		94588092	N	N	211	N	00	N
22	20240626	121227	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4610	-95	5	-2.02	380065595	81639	48.44	4715	4715	4600	6110	3295	4705	4655.44	44.39	0	-19884	4775	4740	4695	4660	4615	4745	4665	2131	1405	1000	3480	5	1	213089000	9823	0.00	0.00	11	0.04	0.00	0.00	4965	20240605	-7.15	3165	20231102	45.66	4965	-7.15	20240605	3530	30.59	20240118	4965	-7.15	20240605	3165	45.66	20231102	0.00	N	365550	1000	2130 억		94588092	N	N	211	N	00	N
23	20240626	111229	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4640	-65	5	-1.38	299726980	64277	38.14	4715	4715	4640	6110	3295	4705	4663.05	44.39	0	-10521	4775	4740	4695	4660	4615	4745	4665	2131	1405	1000	3480	5	1	213089000	9887	0.00	0.00	11	0.03	0.00	0.00	4965	20240605	-6.55	3165	20231102	46.60	4965	-6.55	20240605	3530	31.44	20240118	4965	-6.55	20240605	3165	46.60	20231102	0.00	N	365550	1000	2130 억		94588092	N	N	211	N	00	N
24	20240626	101226	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4660	-45	5	-0.96	184723710	39573	23.48	4715	4715	4650	6110	3295	4705	4667.92	44.39	0	-582	4775	4740	4695	4660	4615	4745	4665	2131	1405	1000	3480	5	1	213089000	9930	0.00	0.00	11	0.02	0.00	0.00	4965	20240605	-6.14	3165	20231102	47.24	4965	-6.14	20240605	3530	32.01	20240118	4965	-6.14	20240605	3165	47.24	20231102	0.00	N	365550	1000	2130 억		94588092	N	N	211	N	00	N
25	20240626	091230	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4680	-25	5	-0.53	30807030	6595	3.91	4715	4715	4650	6110	3295	4705	4671.27	44.39	0	-587	4775	4740	4695	4660	4615	4745	4665	2131	1405	1000	3480	5	1	213089000	9973	0.00	0.00	11	0.00	0.00	0.00	4965	20240605	-5.74	3165	20231102	47.87	4965	-5.74	20240605	3530	32.58	20240118	4965	-5.74	20240605	3165	47.87	20231102	0.00	N	365550	1000	2130 억		94588092	N	N	211	N	00	N
26	20240625	161225	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4705	35	2	0.75	793328990	168523	123.74	4705	4730	4650	6070	3270	4670	4707.54	44.41	-12734	-33110	4816	4742	4641	4567	4466	4780	4605	2131	1400	1000	3450	5	1	213089000	10026	0.00	0.00	11	0.08	0.00	0.00	4965	20240605	-5.24	3165	20231102	48.66	4965	-5.24	20240605	3530	33.29	20240118	4965	-5.24	20240605	3165	48.66	20231102	0.00	N	365550	1000	2130 억		94623436	N	N	211	N	00	N
27	20240625	151223	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4695	25	2	0.54	759274130	161280	118.42	4705	4730	4650	6070	3270	4670	4707.80	44.41	-12734	-31860	4816	4742	4641	4567	4466	4780	4605	2131	1400	1000	3450	5	1	213089000	10005	0.00	0.00	11	0.08	0.00	0.00	4965	20240605	-5.44	3165	20231102	48.34	4965	-5.44	20240605	3530	33.00	20240118	4965	-5.44	20240605	3165	48.34	20231102	0.00	N	365550	1000	2130 억		94623436	N	N	687	N	00	N
28	20240625	141227	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4705	35	2	0.75	640502705	136014	99.87	4705	4730	4650	6070	3270	4670	4709.09	44.41	-12734	-26035	4816	4742	4641	4567	4466	4780	4605	2131	1400	1000	3450	5	1	213089000	10026	0.00	0.00	11	0.06	0.00	0.00	4965	20240605	-5.24	3165	20231102	48.66	4965	-5.24	20240605	3530	33.29	20240118	4965	-5.24	20240605	3165	48.66	20231102	0.00	N	365550	1000	2130 억		94623436	N	N	687	N	00	N
29	20240625	131227	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4715	45	2	0.96	527361945	112012	82.25	4705	4730	4650	6070	3270	4670	4708.08	44.41	-12734	-17882	4816	4742	4641	4567	4466	4780	4605	2131	1400	1000	3450	5	1	213089000	10047	0.00	0.00	11	0.05	0.00	0.00	4965	20240605	-5.04	3165	20231102	48.97	4965	-5.04	20240605	3530	33.57	20240118	4965	-5.04	20240605	3165	48.97	20231102	0.00	N	365550	1000	2130 억		94623436	N	N	687	N	00	N
30	20240625	121230	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4715	45	2	0.96	421845775	89662	65.84	4705	4730	4650	6070	3270	4670	4704.84	44.41	-12734	-10000	4816	4742	4641	4567	4466	4780	4605	2131	1400	1000	3450	5	1	213089000	10047	0.00	0.00	11	0.04	0.00	0.00	4965	20240605	-5.04	3165	20231102	48.97	4965	-5.04	20240605	3530	33.57	20240118	4965	-5.04	20240605	3165	48.97	20231102	0.00	N	365550	1000	2130 억		94623436	N	N	687	N	00	N
31	20240625	111228	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4720	50	2	1.07	333175180	70871	52.04	4705	4730	4650	6070	3270	4670	4701.15	44.41	-12734	-8482	4816	4742	4641	4567	4466	4780	4605	2131	1400	1000	3450	5	1	213089000	10058	0.00	0.00	11	0.03	0.00	0.00	4965	20240605	-4.93	3165	20231102	49.13	4965	-4.93	20240605	3530	33.71	20240118	4965	-4.93	20240605	3165	49.13	20231102	0.00	N	365550	1000	2130 억		94623436	N	N	687	N	00	N
32	20240625	101226	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4710	40	2	0.86	234383290	49920	36.65	4705	4730	4650	6070	3270	4670	4695.18	44.41	-12734	-2856	4816	4742	4641	4567	4466	4780	4605	2131	1400	1000	3450	5	1	213089000	10036	0.00	0.00	11	0.02	0.00	0.00	4965	20240605	-5.14	3165	20231102	48.82	4965	-5.14	20240605	3530	33.43	20240118	4965	-5.14	20240605	3165	48.82	20231102	0.00	N	365550	1000	2130 억		94623436	N	N	687	N	00	N
33	20240625	091226	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4700	30	2	0.64	36569425	7790	5.72	4705	4705	4670	6070	3270	4670	4694.41	44.41	-12734	-2584	4816	4742	4641	4567	4466	4780	4605	2131	1400	1000	3450	5	1	213089000	10015	0.00	0.00	11	0.00	0.00	0.00	4965	20240605	-5.34	3165	20231102	48.50	4965	-5.34	20240605	3530	33.14	20240118	4965	-5.34	20240605	3165	48.50	20231102	0.00	N	365550	1000	2130 억		94623436	N	N	687	N	00	N
34	20240624	161226	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4670	105	2	2.30	633263765	136139	41.74	4565	4715	4540	5930	3200	4565	4651.60	44.42	0	-13749	4838	4701	4608	4471	4378	4770	4540	2131	1365	1000	3370	5	1	213089000	9951	0.00	0.00	11	0.06	0.00	0.00	4965	20240605	-5.94	3165	20231102	47.55	4965	-5.94	20240605	3530	32.29	20240118	4965	-5.94	20240605	3165	47.55	20231102	0.00	N	365550	1000	2130 억		94656374	N	N	687	N	00	N
35	20240624	151222	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4650	85	2	1.86	590260465	126909	38.91	4565	4715	4540	5930	3200	4565	4651.05	44.42	0	-13738	4838	4701	4608	4471	4378	4770	4540	2131	1365	1000	3370	5	1	213089000	9909	0.00	0.00	11	0.06	0.00	0.00	4965	20240605	-6.34	3165	20231102	46.92	4965	-6.34	20240605	3530	31.73	20240118	4965	-6.34	20240605	3165	46.92	20231102	0.00	N	365550	1000	2130 억		94656374	N	N	3607	N	00	N
36	20240624	141223	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4665	100	2	2.19	466708745	100414	30.78	4565	4715	4540	5930	3200	4565	4647.85	44.42	0	-9143	4838	4701	4608	4471	4378	4770	4540	2131	1365	1000	3370	5	1	213089000	9941	0.00	0.00	11	0.05	0.00	0.00	4965	20240605	-6.04	3165	20231102	47.39	4965	-6.04	20240605	3530	32.15	20240118	4965	-6.04	20240605	3165	47.39	20231102	0.00	N	365550	1000	2130 억		94656374	N	N	3607	N	00	N
37	20240624	131221	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4655	90	2	1.97	401841560	86487	26.51	4565	4715	4540	5930	3200	4565	4646.27	44.42	0	-4875	4838	4701	4608	4471	4378	4770	4540	2131	1365	1000	3370	5	1	213089000	9919	0.00	0.00	11	0.04	0.00	0.00	4965	20240605	-6.24	3165	20231102	47.08	4965	-6.24	20240605	3530	31.87	20240118	4965	-6.24	20240605	3165	47.08	20231102	0.00	N	365550	1000	2130 억		94656374	N	N	3607	N	00	N
38	20240624	121222	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4685	120	2	2.63	322426060	69465	21.30	4565	4715	4540	5930	3200	4565	4641.56	44.42	0	-1834	4838	4701	4608	4471	4378	4770	4540	2131	1365	1000	3370	5	1	213089000	9983	0.00	0.00	11	0.03	0.00	0.00	4965	20240605	-5.64	3165	20231102	48.03	4965	-5.64	20240605	3530	32.72	20240118	4965	-5.64	20240605	3165	48.03	20231102	0.00	N	365550	1000	2130 억		94656374	N	N	3607	N	00	N
39	20240624	111224	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4690	125	2	2.74	247423770	53414	16.37	4565	4715	4540	5930	3200	4565	4632.19	44.42	0	-1765	4838	4701	4608	4471	4378	4770	4540	2131	1365	1000	3370	5	1	213089000	9994	0.00	0.00	11	0.03	0.00	0.00	4965	20240605	-5.54	3165	20231102	48.18	4965	-5.54	20240605	3530	32.86	20240118	4965	-5.54	20240605	3165	48.18	20231102	0.00	N	365550	1000	2130 억		94656374	N	N	3607	N	00	N
40	20240624	101223	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4620	55	2	1.20	123433415	26788	8.21	4565	4630	4540	5930	3200	4565	4607.79	44.42	0	-972	4838	4701	4608	4471	4378	4770	4540	2131	1365	1000	3370	5	1	213089000	9845	0.00	0.00	11	0.01	0.00	0.00	4965	20240605	-6.95	3165	20231102	45.97	4965	-6.95	20240605	3530	30.88	20240118	4965	-6.95	20240605	3165	45.97	20231102	0.00	N	365550	1000	2130 억		94656374	N	N	3607	N	00	N
41	20240624	091223	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4600	35	2	0.77	16007705	3506	1.07	4565	4600	4540	5930	3200	4565	4565.80	44.42	0	35	4838	4701	4608	4471	4378	4770	4540	2131	1365	1000	3370	5	1	213089000	9802	0.00	0.00	11	0.00	0.00	0.00	4965	20240605	-7.35	3165	20231102	45.34	4965	-7.35	20240605	3530	30.31	20240118	4965	-7.35	20240605	3165	45.34	20231102	0.00	N	365550	1000	2130 억		94656374	N	N	3607	N	00	N
42	20240621	161141	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4565	35	2	0.77	1406434325	307224	68.84	4545	4745	4515	5880	3175	4530	4577.88	44.45	0	-60930	4713	4621	4483	4391	4253	4667	4437	2131	1350	1000	3350	5	1	213089000	9728	0.00	0.00	11	0.14	0.00	0.00	4965	20240605	-8.06	3165	20231102	44.23	4965	-8.06	20240605	3530	29.32	20240118	4965	-8.06	20240605	3165	44.23	20231102	0.00	N	365550	1000	2130 억		94721186	N	N	3607	N	00	N
43	20240621	151142	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4570	40	2	0.88	941990805	205523	46.05	4545	4745	4515	5880	3175	4530	4583.38	44.45	0	-33125	4713	4621	4483	4391	4253	4667	4437	2131	1350	1000	3350	5	1	213089000	9738	0.00	0.00	11	0.10	0.00	0.00	4965	20240605	-7.96	3165	20231102	44.39	4965	-7.96	20240605	3530	29.46	20240118	4965	-7.96	20240605	3165	44.39	20231102	0.00	N	365550	1000	2130 억		94721186	N	N	18513	N	00	N
44	20240621	141140	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4615	85	2	1.88	609538700	133014	29.80	4545	4745	4515	5880	3175	4530	4582.52	44.45	0	-15605	4713	4621	4483	4391	4253	4667	4437	2131	1350	1000	3350	5	1	213089000	9834	0.00	0.00	11	0.06	0.00	0.00	4965	20240605	-7.05	3165	20231102	45.81	4965	-7.05	20240605	3530	30.74	20240118	4965	-7.05	20240605	3165	45.81	20231102	0.00	N	365550	1000	2130 억		94721186	N	N	18513	N	00	N
45	20240621	131141	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4605	75	2	1.66	529964200	115752	25.94	4545	4745	4515	5880	3175	4530	4578.45	44.45	0	-16234	4713	4621	4483	4391	4253	4667	4437	2131	1350	1000	3350	5	1	213089000	9813	0.00	0.00	11	0.05	0.00	0.00	4965	20240605	-7.25	3165	20231102	45.50	4965	-7.25	20240605	3530	30.45	20240118	4965	-7.25	20240605	3165	45.50	20231102	0.00	N	365550	1000	2130 억		94721186	N	N	18513	N	00	N
46	20240621	121145	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4600	70	2	1.55	413886665	90536	20.29	4545	4745	4515	5880	3175	4530	4571.51	44.45	0	-9989	4713	4621	4483	4391	4253	4667	4437	2131	1350	1000	3350	5	1	213089000	9802	0.00	0.00	11	0.04	0.00	0.00	4965	20240605	-7.35	3165	20231102	45.34	4965	-7.35	20240605	3530	30.31	20240118	4965	-7.35	20240605	3165	45.34	20231102	0.00	N	365550	1000	2130 억		94721186	N	N	18513	N	00	N
47	20240621	111143	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4580	50	2	1.10	316490665	69322	15.53	4545	4745	4515	5880	3175	4530	4565.52	44.45	0	-6083	4713	4621	4483	4391	4253	4667	4437	2131	1350	1000	3350	5	1	213089000	9759	0.00	0.00	11	0.03	0.00	0.00	4965	20240605	-7.75	3165	20231102	44.71	4965	-7.75	20240605	3530	29.75	20240118	4965	-7.75	20240605	3165	44.71	20231102	0.00	N	365550	1000	2130 억		94721186	N	N	18513	N	00	N
48	20240621	101138	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4590	60	2	1.32	223014145	48937	10.96	4545	4745	4515	5880	3175	4530	4557.17	44.45	0	-3163	4713	4621	4483	4391	4253	4667	4437	2131	1350	1000	3350	5	1	213089000	9781	0.00	0.00	11	0.02	0.00	0.00	4965	20240605	-7.55	3165	20231102	45.02	4965	-7.55	20240605	3530	30.03	20240118	4965	-7.55	20240605	3165	45.02	20231102	0.00	N	365550	1000	2130 억		94721186	N	N	18513	N	00	N
49	20240621	091144	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4590	60	2	1.32	35293335	7692	1.72	4545	4745	4540	5880	3175	4530	4588.32	44.45	0	-763	4713	4621	4483	4391	4253	4667	4437	2131	1350	1000	3350	5	1	213089000	9781	0.00	0.00	11	0.00	0.00	0.00	4965	20240605	-7.55	3165	20231102	45.02	4965	-7.55	20240605	3530	30.03	20240118	4965	-7.55	20240605	3165	45.02	20231102	0.00	N	365550	1000	2130 억		94721186	N	N	18513	N	00	N
50	20240620	161136	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4530	155	2	3.54	1979609930	446304	84.59	4370	4575	4345	5680	3065	4375	4435.56	44.39	0	-76159	4611	4492	4426	4307	4241	4460	4275	2131	1305	1000	3230	5	1	213089000	9653	0.00	0.00	11	0.21	0.00	0.00	4965	20240605	-8.76	3165	20231102	43.13	4965	-8.76	20240605	3530	28.33	20240118	4965	-8.76	20240605	3165	43.13	20231102	0.00	N	365550	1000	2130 억		94586524	N	N	18513	N	00	N
51	20240620	151133	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4515	140	2	3.20	1876960540	423628	80.30	4370	4575	4345	5680	3065	4375	4430.68	44.39	0	-90046	4611	4492	4426	4307	4241	4460	4275	2131	1305	1000	3230	5	1	213089000	9621	0.00	0.00	11	0.20	0.00	0.00	4965	20240605	-9.06	3165	20231102	42.65	4965	-9.06	20240605	3530	27.90	20240118	4965	-9.06	20240605	3165	42.65	20231102	0.00	N	365550	1000	2130 억		94586524	N	N	165	N	00	N
52	20240620	141138	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4505	130	2	2.97	1460314950	331647	62.86	4370	4515	4345	5680	3065	4375	4403.22	44.39	0	-74824	4611	4492	4426	4307	4241	4460	4275	2131	1305	1000	3230	5	1	213089000	9600	0.00	0.00	11	0.16	0.00	0.00	4965	20240605	-9.26	3165	20231102	42.34	4965	-9.26	20240605	3530	27.62	20240118	4965	-9.26	20240605	3165	42.34	20231102	0.00	N	365550	1000	2130 억		94586524	N	N	165	N	00	N
53	20240620	131137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4425	50	2	1.14	1132343610	258247	48.95	4370	4440	4345	5680	3065	4375	4384.73	44.39	0	-62764	4611	4492	4426	4307	4241	4460	4275	2131	1305	1000	3230	5	1	213089000	9429	0.00	0.00	11	0.12	0.00	0.00	4965	20240605	-10.88	3165	20231102	39.81	4965	-10.88	20240605	3530	25.35	20240118	4965	-10.88	20240605	3165	39.81	20231102	0.00	N	365550	1000	2130 억		94586524	N	N	165	N	00	N
54	20240620	121136	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4385	10	2	0.23	879239570	200672	38.04	4370	4440	4345	5680	3065	4375	4381.48	44.39	0	-56990	4611	4492	4426	4307	4241	4460	4275	2131	1305	1000	3230	5	1	213089000	9344	0.00	0.00	11	0.09	0.00	0.00	4965	20240605	-11.68	3165	20231102	38.55	4965	-11.68	20240605	3530	24.22	20240118	4965	-11.68	20240605	3165	38.55	20231102	0.00	N	365550	1000	2130 억		94586524	N	N	165	N	00	N
55	20240620	111137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4360	-15	5	-0.34	661519740	150973	28.62	4370	4440	4345	5680	3065	4375	4381.71	44.39	0	-49954	4611	4492	4426	4307	4241	4460	4275	2131	1305	1000	3230	5	1	213089000	9291	0.00	0.00	11	0.07	0.00	0.00	4965	20240605	-12.19	3165	20231102	37.76	4965	-12.19	20240605	3530	23.51	20240118	4965	-12.19	20240605	3165	37.76	20231102	0.00	N	365550	1000	2130 억		94586524	N	N	165	N	00	N
56	20240620	101139	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4380	5	2	0.11	425314380	96858	18.36	4370	4440	4345	5680	3065	4375	4391.11	44.39	0	-31807	4611	4492	4426	4307	4241	4460	4275	2131	1305	1000	3230	5	1	213089000	9333	0.00	0.00	11	0.05	0.00	0.00	4965	20240605	-11.78	3165	20231102	38.39	4965	-11.78	20240605	3530	24.08	20240118	4965	-11.78	20240605	3165	38.39	20231102	0.00	N	365550	1000	2130 억		94586524	N	N	165	N	00	N
57	20240620	091144	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4425	50	2	1.14	80935170	18461	3.50	4370	4430	4345	5680	3065	4375	4384.12	44.39	0	1650	4611	4492	4426	4307	4241	4460	4275	2131	1305	1000	3230	5	1	213089000	9429	0.00	0.00	11	0.01	0.00	0.00	4965	20240605	-10.88	3165	20231102	39.81	4965	-10.88	20240605	3530	25.35	20240118	4965	-10.88	20240605	3165	39.81	20231102	0.00	N	365550	1000	2130 억		94586524	N	N	165	N	00	N
58	20240619	161131	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4375	-140	5	-3.10	2339272445	527587	188.93	4515	4545	4360	5860	3165	4515	4433.91	44.39	0	-68350	4601	4557	4501	4457	4401	4530	4430	2131	1345	1000	3340	5	1	213089000	9323	0.00	0.00	11	0.25	0.00	0.00	4965	20240605	-11.88	3165	20231102	38.23	4965	-11.88	20240605	3530	23.94	20240118	4965	-11.88	20240605	3165	38.23	20231102	0.00	N	365550	1000	2130 억		94586666	N	N	165	N	00	N
59	20240619	151132	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4390	-125	5	-2.77	2137987280	481613	172.46	4515	4545	4360	5860	3165	4515	4439.22	44.39	0	-69859	4601	4557	4501	4457	4401	4530	4430	2131	1345	1000	3340	5	1	213089000	9355	0.00	0.00	11	0.23	0.00	0.00	4965	20240605	-11.58	3165	20231102	38.70	4965	-11.58	20240605	3530	24.36	20240118	4965	-11.58	20240605	3165	38.70	20231102	0.00	N	365550	1000	2130 억		94586666	N	N	892	N	00	N
60	20240619	141140	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4375	-140	5	-3.10	1672432450	375340	134.41	4515	4545	4375	5860	3165	4515	4455.78	44.39	0	-75390	4601	4557	4501	4457	4401	4530	4430	2131	1345	1000	3340	5	1	213089000	9323	0.00	0.00	11	0.18	0.00	0.00	4965	20240605	-11.88	3165	20231102	38.23	4965	-11.88	20240605	3530	23.94	20240118	4965	-11.88	20240605	3165	38.23	20231102	0.00	N	365550	1000	2130 억		94586666	N	N	892	N	00	N
61	20240619	131128	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4435	-80	5	-1.77	1229480500	274950	98.46	4515	4545	4430	5860	3165	4515	4471.65	44.39	0	-66152	4601	4557	4501	4457	4401	4530	4430	2131	1345	1000	3340	5	1	213089000	9450	0.00	0.00	11	0.13	0.00	0.00	4965	20240605	-10.67	3165	20231102	40.13	4965	-10.67	20240605	3530	25.64	20240118	4965	-10.67	20240605	3165	40.13	20231102	0.00	N	365550	1000	2130 억		94586666	N	N	892	N	00	N
62	20240619	121129	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4445	-70	5	-1.55	992863860	221702	79.39	4515	4545	4445	5860	3165	4515	4478.37	44.39	0	-48492	4601	4557	4501	4457	4401	4530	4430	2131	1345	1000	3340	5	1	213089000	9472	0.00	0.00	11	0.10	0.00	0.00	4965	20240605	-10.47	3165	20231102	40.44	4965	-10.47	20240605	3530	25.92	20240118	4965	-10.47	20240605	3165	40.44	20231102	0.00	N	365550	1000	2130 억		94586666	N	N	892	N	00	N
63	20240619	111133	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4455	-60	5	-1.33	755997135	168512	60.34	4515	4545	4445	5860	3165	4515	4486.31	44.39	0	-38874	4601	4557	4501	4457	4401	4530	4430	2131	1345	1000	3340	5	1	213089000	9493	0.00	0.00	11	0.08	0.00	0.00	4965	20240605	-10.27	3165	20231102	40.76	4965	-10.27	20240605	3530	26.20	20240118	4965	-10.27	20240605	3165	40.76	20231102	0.00	N	365550	1000	2130 억		94586666	N	N	892	N	00	N
64	20240619	101136	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4490	-25	5	-0.55	378816685	84152	30.13	4515	4545	4480	5860	3165	4515	4501.58	44.39	0	-15089	4601	4557	4501	4457	4401	4530	4430	2131	1345	1000	3340	5	1	213089000	9568	0.00	0.00	11	0.04	0.00	0.00	4965	20240605	-9.57	3165	20231102	41.86	4965	-9.57	20240605	3530	27.20	20240118	4965	-9.57	20240605	3165	41.86	20231102	0.00	N	365550	1000	2130 억		94586666	N	N	892	N	00	N
65	20240619	091139	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4505	-10	5	-0.22	41553375	9195	3.29	4515	4545	4495	5860	3165	4515	4519.13	44.39	0	-4250	4601	4557	4501	4457	4401	4530	4430	2131	1345	1000	3340	5	1	213089000	9600	0.00	0.00	11	0.00	0.00	0.00	4965	20240605	-9.26	3165	20231102	42.34	4965	-9.26	20240605	3530	27.62	20240118	4965	-9.26	20240605	3165	42.34	20231102	0.00	N	365550	1000	2130 억		94586666	N	N	892	N	00	N
66	20240618	161126	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4515	15	2	0.33	1252071365	279257	60.80	4545	4545	4445	5850	3150	4500	4483.58	44.39	0	-46156	4706	4602	4531	4427	4356	4567	4392	2131	1350	1000	3330	5	1	213089000	9621	0.00	0.00	11	0.13	0.00	0.00	4965	20240605	-9.06	3165	20231102	42.65	4965	-9.06	20240605	3530	27.90	20240118	4965	-9.06	20240605	3165	42.65	20231102	0.00	N	365550	1000	2130 억		94592053	N	N	892	N	00	N
67	20240618	151125	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4505	5	2	0.11	1202747450	268316	58.42	4545	4545	4445	5850	3150	4500	4482.58	44.39	0	-48089	4706	4602	4531	4427	4356	4567	4392	2131	1350	1000	3330	5	1	213089000	9600	0.00	0.00	11	0.13	0.00	0.00	4965	20240605	-9.26	3165	20231102	42.34	4965	-9.26	20240605	3530	27.62	20240118	4965	-9.26	20240605	3165	42.34	20231102	0.00	N	365550	1000	2130 억		94592053	N	N	1557	N	00	N
68	20240618	141129	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4500	0	3	0.00	1075370765	240048	52.27	4545	4545	4445	5850	3150	4500	4479.82	44.39	0	-42434	4706	4602	4531	4427	4356	4567	4392	2131	1350	1000	3330	5	1	213089000	9589	0.00	0.00	11	0.11	0.00	0.00	4965	20240605	-9.37	3165	20231102	42.18	4965	-9.37	20240605	3530	27.48	20240118	4965	-9.37	20240605	3165	42.18	20231102	0.00	N	365550	1000	2130 억		94592053	N	N	1557	N	00	N
69	20240618	131130	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4495	-5	5	-0.11	871130085	194616	42.37	4545	4545	4445	5850	3150	4500	4476.15	44.39	0	-28720	4706	4602	4531	4427	4356	4567	4392	2131	1350	1000	3330	5	1	213089000	9578	0.00	0.00	11	0.09	0.00	0.00	4965	20240605	-9.47	3165	20231102	42.02	4965	-9.47	20240605	3530	27.34	20240118	4965	-9.47	20240605	3165	42.02	20231102	0.00	N	365550	1000	2130 억		94592053	N	N	1557	N	00	N
70	20240618	121127	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4500	0	3	0.00	743584970	166230	36.19	4545	4545	4445	5850	3150	4500	4473.23	44.39	0	-25658	4706	4602	4531	4427	4356	4567	4392	2131	1350	1000	3330	5	1	213089000	9589	0.00	0.00	11	0.08	0.00	0.00	4965	20240605	-9.37	3165	20231102	42.18	4965	-9.37	20240605	3530	27.48	20240118	4965	-9.37	20240605	3165	42.18	20231102	0.00	N	365550	1000	2130 억		94592053	N	N	1557	N	00	N
71	20240618	111127	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4470	-30	5	-0.67	519994945	116370	25.34	4545	4545	4445	5850	3150	4500	4468.46	44.39	0	-29828	4706	4602	4531	4427	4356	4567	4392	2131	1350	1000	3330	5	1	213089000	9525	0.00	0.00	11	0.05	0.00	0.00	4965	20240605	-9.97	3165	20231102	41.23	4965	-9.97	20240605	3530	26.63	20240118	4965	-9.97	20240605	3165	41.23	20231102	0.00	N	365550	1000	2130 억		94592053	N	N	1557	N	00	N
72	20240618	101126	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4455	-45	5	-1.00	302758685	67726	14.75	4545	4545	4445	5850	3150	4500	4470.35	44.39	0	-15327	4706	4602	4531	4427	4356	4567	4392	2131	1350	1000	3330	5	1	213089000	9493	0.00	0.00	11	0.03	0.00	0.00	4965	20240605	-10.27	3165	20231102	40.76	4965	-10.27	20240605	3530	26.20	20240118	4965	-10.27	20240605	3165	40.76	20231102	0.00	N	365550	1000	2130 억		94592053	N	N	1557	N	00	N
73	20240618	091136	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4475	-25	5	-0.56	69561085	15485	3.37	4545	4545	4470	5850	3150	4500	4492.16	44.39	0	-3617	4706	4602	4531	4427	4356	4567	4392	2131	1350	1000	3330	5	1	213089000	9536	0.00	0.00	11	0.01	0.00	0.00	4965	20240605	-9.87	3165	20231102	41.39	4965	-9.87	20240605	3530	26.77	20240118	4965	-9.87	20240605	3165	41.39	20231102	0.00	N	365550	1000	2130 억		94592053	N	N	1557	N	00	N
74	20240617	161117	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4500	-105	5	-2.28	2067344190	459162	102.52	4605	4635	4460	5980	3225	4605	4502.43	44.37	0	-52971	4768	4686	4643	4561	4518	4665	4540	2131	1375	1000	3400	5	1	213089000	9589	0.00	0.00	11	0.22	0.00	0.00	4965	20240605	-9.37	3165	20231102	42.18	4965	-9.37	20240605	3530	27.48	20240118	4965	-9.37	20240605	3165	42.18	20231102	0.00	N	365550	1000	2130 억		94554216	N	N	1557	N	00	N
75	20240617	151125	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4490	-115	5	-2.50	1985703720	440990	98.46	4605	4635	4460	5980	3225	4605	4502.83	44.37	0	-57452	4768	4686	4643	4561	4518	4665	4540	2131	1375	1000	3400	5	1	213089000	9568	0.00	0.00	11	0.21	0.00	0.00	4965	20240605	-9.57	3165	20231102	41.86	4965	-9.57	20240605	3530	27.20	20240118	4965	-9.57	20240605	3165	41.86	20231102	0.00	N	365550	1000	2130 억		94554216	N	N	9188	N	00	N
76	20240617	141115	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4505	-100	5	-2.17	1711728810	380058	84.86	4605	4635	4460	5980	3225	4605	4503.86	44.37	0	-60529	4768	4686	4643	4561	4518	4665	4540	2131	1375	1000	3400	5	1	213089000	9600	0.00	0.00	11	0.18	0.00	0.00	4965	20240605	-9.26	3165	20231102	42.34	4965	-9.26	20240605	3530	27.62	20240118	4965	-9.26	20240605	3165	42.34	20231102	0.00	N	365550	1000	2130 억		94554216	N	N	9188	N	00	N
77	20240617	131115	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4510	-95	5	-2.06	1523403935	338303	75.54	4605	4635	4460	5980	3225	4605	4503.08	44.37	0	-56154	4768	4686	4643	4561	4518	4665	4540	2131	1375	1000	3400	5	1	213089000	9610	0.00	0.00	11	0.16	0.00	0.00	4965	20240605	-9.16	3165	20231102	42.50	4965	-9.16	20240605	3530	27.76	20240118	4965	-9.16	20240605	3165	42.50	20231102	0.00	N	365550	1000	2130 억		94554216	N	N	9188	N	00	N
78	20240617	121115	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4500	-105	5	-2.28	1363753860	302843	67.62	4605	4635	4460	5980	3225	4605	4503.17	44.37	0	-51624	4768	4686	4643	4561	4518	4665	4540	2131	1375	1000	3400	5	1	213089000	9589	0.00	0.00	11	0.14	0.00	0.00	4965	20240605	-9.37	3165	20231102	42.18	4965	-9.37	20240605	3530	27.48	20240118	4965	-9.37	20240605	3165	42.18	20231102	0.00	N	365550	1000	2130 억		94554216	N	N	9188	N	00	N
79	20240617	111106	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4465	-140	5	-3.04	1103619075	244887	54.68	4605	4635	4460	5980	3225	4605	4506.65	44.37	0	-50676	4768	4686	4643	4561	4518	4665	4540	2131	1375	1000	3400	5	1	213089000	9514	0.00	0.00	11	0.11	0.00	0.00	4965	20240605	-10.07	3165	20231102	41.07	4965	-10.07	20240605	3530	26.49	20240118	4965	-10.07	20240605	3165	41.07	20231102	0.00	N	365550	1000	2130 억		94554216	N	N	9188	N	00	N
80	20240617	101106	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4490	-115	5	-2.50	481223390	105816	23.63	4605	4635	4490	5980	3225	4605	4547.74	44.37	0	-35394	4768	4686	4643	4561	4518	4665	4540	2131	1375	1000	3400	5	1	213089000	9568	0.00	0.00	11	0.05	0.00	0.00	4965	20240605	-9.57	3165	20231102	41.86	4965	-9.57	20240605	3530	27.20	20240118	4965	-9.57	20240605	3165	41.86	20231102	0.00	N	365550	1000	2130 억		94554216	N	N	9188	N	00	N
81	20240617	091110	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4625	20	2	0.43	27455315	5953	1.33	4605	4635	4605	5980	3225	4605	4612.01	44.37	0	-2426	4768	4686	4643	4561	4518	4665	4540	2131	1375	1000	3400	5	1	213089000	9855	0.00	0.00	11	0.00	0.00	0.00	4965	20240605	-6.85	3165	20231102	46.13	4965	-6.85	20240605	3530	31.02	20240118	4965	-6.85	20240605	3165	46.13	20231102	0.00	N	365550	1000	2130 억		94554216	N	N	9188	N	00	N
82	20240614	160933	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4605	-115	5	-2.44	2080397045	447847	110.85	4725	4725	4600	6130	3305	4720	4645.33	44.43	0	-129591	4916	4817	4756	4657	4596	4787	4627	2131	1410	1000	3490	5	1	213089000	9813	0.00	0.00	11	0.21	0.00	0.00	4965	20240605	-7.25	3165	20231102	45.50	4965	-7.25	20240605	3530	30.45	20240118	4965	-7.25	20240605	3165	45.50	20231102	0.00	N	365550	1000	2130 억		94673505	N	N	9188	N	00	N
83	20240614	150937	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4605	-115	5	-2.44	1864788440	401048	99.27	4725	4725	4600	6130	3305	4720	4649.79	44.43	0	-130770	4916	4817	4756	4657	4596	4787	4627	2131	1410	1000	3490	5	1	213089000	9813	0.00	0.00	11	0.19	0.00	0.00	4965	20240605	-7.25	3165	20231102	45.50	4965	-7.25	20240605	3530	30.45	20240118	4965	-7.25	20240605	3165	45.50	20231102	0.00	N	365550	1000	2130 억		94673505	N	N	6749	N	00	N
84	20240614	140935	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4635	-85	5	-1.80	1456680825	312639	77.38	4725	4725	4600	6130	3305	4720	4659.31	44.43	0	-88806	4916	4817	4756	4657	4596	4787	4627	2131	1410	1000	3490	5	1	213089000	9877	0.00	0.00	11	0.15	0.00	0.00	4965	20240605	-6.65	3165	20231102	46.45	4965	-6.65	20240605	3530	31.30	20240118	4965	-6.65	20240605	3165	46.45	20231102	0.00	N	365550	1000	2130 억		94673505	N	N	6749	N	00	N
85	20240614	130938	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4625	-95	5	-2.01	1191125040	255343	63.20	4725	4725	4600	6130	3305	4720	4664.80	44.43	0	-67241	4916	4817	4756	4657	4596	4787	4627	2131	1410	1000	3490	5	1	213089000	9855	0.00	0.00	11	0.12	0.00	0.00	4965	20240605	-6.85	3165	20231102	46.13	4965	-6.85	20240605	3530	31.02	20240118	4965	-6.85	20240605	3165	46.13	20231102	0.00	N	365550	1000	2130 억		94673505	N	N	6749	N	00	N
86	20240614	120942	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4650	-70	5	-1.48	744771530	159005	39.36	4725	4725	4650	6130	3305	4720	4683.95	44.43	0	-54098	4916	4817	4756	4657	4596	4787	4627	2131	1410	1000	3490	5	1	213089000	9909	0.00	0.00	11	0.07	0.00	0.00	4965	20240605	-6.34	3165	20231102	46.92	4965	-6.34	20240605	3530	31.73	20240118	4965	-6.34	20240605	3165	46.92	20231102	0.00	N	365550	1000	2130 억		94673505	N	N	6749	N	00	N
87	20240614	111055	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4685	-35	5	-0.74	456684305	97356	24.10	4725	4725	4675	6130	3305	4720	4690.87	44.43	0	-27917	4916	4817	4756	4657	4596	4787	4627	2131	1410	1000	3490	5	1	213089000	9983	0.00	0.00	11	0.05	0.00	0.00	4965	20240605	-5.64	3165	20231102	48.03	4965	-5.64	20240605	3530	32.72	20240118	4965	-5.64	20240605	3165	48.03	20231102	0.00	N	365550	1000	2130 억		94673505	N	N	6749	N	00	N
88	20240614	101055	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4685	-35	5	-0.74	245008975	52234	12.93	4725	4725	4675	6130	3305	4720	4690.60	44.43	0	-12200	4916	4817	4756	4657	4596	4787	4627	2131	1410	1000	3490	5	1	213089000	9983	0.00	0.00	11	0.02	0.00	0.00	4965	20240605	-5.64	3165	20231102	48.03	4965	-5.64	20240605	3530	32.72	20240118	4965	-5.64	20240605	3165	48.03	20231102	0.00	N	365550	1000	2130 억		94673505	N	N	6749	N	00	N
89	20240614	091101	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4685	-35	5	-0.74	51800960	11043	2.73	4725	4725	4675	6130	3305	4720	4690.84	44.43	0	-2188	4916	4817	4756	4657	4596	4787	4627	2131	1410	1000	3490	5	1	213089000	9983	0.00	0.00	11	0.01	0.00	0.00	4965	20240605	-5.64	3165	20231102	48.03	4965	-5.64	20240605	3530	32.72	20240118	4965	-5.64	20240605	3165	48.03	20231102	0.00	N	365550	1000	2130 억		94673505	N	N	6749	N	00	N
90	20240613	161042	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4720	-35	5	-0.74	1921762325	404007	184.37	4775	4855	4695	6180	3330	4755	4756.90	44.40	0	-83289	4901	4827	4791	4717	4681	4810	4700	2131	1425	1000	3510	5	1	213089000	10058	0.00	0.00	11	0.19	0.00	0.00	4965	20240605	-4.93	3165	20231102	49.13	4965	-4.93	20240605	3530	33.71	20240118	4965	-4.93	20240605	3165	49.13	20231102	0.00	N	365550	1000	2130 억		94617967	N	N	6749	N	00	N
91	20240613	151101	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4765	10	2	0.21	1798603090	378008	172.50	4775	4855	4695	6180	3330	4755	4758.11	44.40	0	-76537	4901	4827	4791	4717	4681	4810	4700	2131	1425	1000	3510	5	1	213089000	10154	0.00	0.00	11	0.18	0.00	0.00	4965	20240605	-4.03	3165	20231102	50.55	4965	-4.03	20240605	3530	34.99	20240118	4965	-4.03	20240605	3165	50.55	20231102	0.00	N	365550	1000	2130 억		94617967	N	N	2	N	00	N
92	20240613	141049	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4725	-30	5	-0.63	1431106060	300668	137.21	4775	4855	4695	6180	3330	4755	4759.76	44.40	0	-65214	4901	4827	4791	4717	4681	4810	4700	2131	1425	1000	3510	5	1	213089000	10068	0.00	0.00	11	0.14	0.00	0.00	4965	20240605	-4.83	3165	20231102	49.29	4965	-4.83	20240605	3530	33.85	20240118	4965	-4.83	20240605	3165	49.29	20231102	0.00	N	365550	1000	2130 억		94617967	N	N	2	N	00	N
93	20240613	131048	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4715	-40	5	-0.84	1061805560	222525	101.55	4775	4855	4695	6180	3330	4755	4771.62	44.40	0	-37646	4901	4827	4791	4717	4681	4810	4700	2131	1425	1000	3510	5	1	213089000	10047	0.00	0.00	11	0.10	0.00	0.00	4965	20240605	-5.04	3165	20231102	48.97	4965	-5.04	20240605	3530	33.57	20240118	4965	-5.04	20240605	3165	48.97	20231102	0.00	N	365550	1000	2130 억		94617967	N	N	2	N	00	N
94	20240613	121051	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4770	15	2	0.32	584747215	121629	55.51	4775	4855	4760	6180	3330	4755	4807.63	44.40	0	-18372	4901	4827	4791	4717	4681	4810	4700	2131	1425	1000	3510	5	1	213089000	10164	0.00	0.00	11	0.06	0.00	0.00	4965	20240605	-3.93	3165	20231102	50.71	4965	-3.93	20240605	3530	35.13	20240118	4965	-3.93	20240605	3165	50.71	20231102	0.00	N	365550	1000	2130 억		94617967	N	N	2	N	00	N
95	20240613	111045	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4805	50	2	1.05	469095585	97505	44.50	4775	4855	4760	6180	3330	4755	4810.99	44.40	0	-14732	4901	4827	4791	4717	4681	4810	4700	2131	1425	1000	3510	5	1	213089000	10239	0.00	0.00	11	0.05	0.00	0.00	4965	20240605	-3.22	3165	20231102	51.82	4965	-3.22	20240605	3530	36.12	20240118	4965	-3.22	20240605	3165	51.82	20231102	0.00	N	365550	1000	2130 억		94617967	N	N	2	N	00	N
96	20240613	101044	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4805	50	2	1.05	143922625	30020	13.70	4775	4805	4760	6180	3330	4755	4794.22	44.40	0	-5930	4901	4827	4791	4717	4681	4810	4700	2131	1425	1000	3510	5	1	213089000	10239	0.00	0.00	11	0.01	0.00	0.00	4965	20240605	-3.22	3165	20231102	51.82	4965	-3.22	20240605	3530	36.12	20240118	4965	-3.22	20240605	3165	51.82	20231102	0.00	N	365550	1000	2130 억		94617967	N	N	2	N	00	N
97	20240613	091053	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4790	35	2	0.74	20924995	4378	2.00	4775	4790	4760	6180	3330	4755	4779.58	44.40	0	-1601	4901	4827	4791	4717	4681	4810	4700	2131	1425	1000	3510	5	1	213089000	10207	0.00	0.00	11	0.00	0.00	0.00	4965	20240605	-3.52	3165	20231102	51.34	4965	-3.52	20240605	3530	35.69	20240118	4965	-3.52	20240605	3165	51.34	20231102	0.00	N	365550	1000	2130 억		94617967	N	N	2	N	00	N
98	20240612	161034	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4755	-105	5	-2.16	1045673180	219131	116.74	4860	4865	4755	6310	3405	4860	4771.93	44.43	0	-11177	5016	4937	4876	4797	4736	4907	4767	2131	1450	1000	3590	5	1	213089000	10132	0.00	0.00	11	0.10	0.00	0.00	4965	20240605	-4.23	3165	20231102	50.24	4965	-4.23	20240605	3530	34.70	20240118	4965	-4.23	20240605	3165	50.24	20231102	0.00	N	365550	1000	2130 억		94666337	N	N	2	N	00	N
99	20240612	151047	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4765	-95	5	-1.95	924496355	193661	103.17	4860	4865	4755	6310	3405	4860	4773.79	44.43	0	-11979	5016	4937	4876	4797	4736	4907	4767	2131	1450	1000	3590	5	1	213089000	10154	0.00	0.00	11	0.09	0.00	0.00	4965	20240605	-4.03	3165	20231102	50.55	4965	-4.03	20240605	3530	34.99	20240118	4965	-4.03	20240605	3165	50.55	20231102	0.00	N	365550	1000	2130 억		94666337	N	N	27	N	00	N
100	20240612	141038	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4770	-90	5	-1.85	802703930	168101	89.55	4860	4865	4755	6310	3405	4860	4775.13	44.43	0	-9684	5016	4937	4876	4797	4736	4907	4767	2131	1450	1000	3590	5	1	213089000	10164	0.00	0.00	11	0.08	0.00	0.00	4965	20240605	-3.93	3165	20231102	50.71	4965	-3.93	20240605	3530	35.13	20240118	4965	-3.93	20240605	3165	50.71	20231102	0.00	N	365550	1000	2130 억		94666337	N	N	27	N	00	N
101	20240612	131040	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4760	-100	5	-2.06	674811665	141281	75.27	4860	4865	4755	6310	3405	4860	4776.38	44.43	0	-5888	5016	4937	4876	4797	4736	4907	4767	2131	1450	1000	3590	5	1	213089000	10143	0.00	0.00	11	0.07	0.00	0.00	4965	20240605	-4.13	3165	20231102	50.39	4965	-4.13	20240605	3530	34.84	20240118	4965	-4.13	20240605	3165	50.39	20231102	0.00	N	365550	1000	2130 억		94666337	N	N	27	N	00	N
102	20240612	121041	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4770	-90	5	-1.85	513695205	107465	57.25	4860	4865	4755	6310	3405	4860	4780.12	44.43	0	-3472	5016	4937	4876	4797	4736	4907	4767	2131	1450	1000	3590	5	1	213089000	10164	0.00	0.00	11	0.05	0.00	0.00	4965	20240605	-3.93	3165	20231102	50.71	4965	-3.93	20240605	3530	35.13	20240118	4965	-3.93	20240605	3165	50.71	20231102	0.00	N	365550	1000	2130 억		94666337	N	N	27	N	00	N
103	20240612	111037	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4770	-90	5	-1.85	398637690	83347	44.40	4860	4865	4755	6310	3405	4860	4782.87	44.43	0	-1666	5016	4937	4876	4797	4736	4907	4767	2131	1450	1000	3590	5	1	213089000	10164	0.00	0.00	11	0.04	0.00	0.00	4965	20240605	-3.93	3165	20231102	50.71	4965	-3.93	20240605	3530	35.13	20240118	4965	-3.93	20240605	3165	50.71	20231102	0.00	N	365550	1000	2130 억		94666337	N	N	27	N	00	N
104	20240612	101040	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4775	-85	5	-1.75	191308930	39811	21.21	4860	4865	4765	6310	3405	4860	4805.43	44.43	0	-3608	5016	4937	4876	4797	4736	4907	4767	2131	1450	1000	3590	5	1	213089000	10175	0.00	0.00	11	0.02	0.00	0.00	4965	20240605	-3.83	3165	20231102	50.87	4965	-3.83	20240605	3530	35.27	20240118	4965	-3.83	20240605	3165	50.87	20231102	0.00	N	365550	1000	2130 억		94666337	N	N	27	N	00	N
105	20240612	091043	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4850	-10	5	-0.21	12037670	2483	1.32	4860	4865	4840	6310	3405	4860	4848.03	44.43	0	-1526	5016	4937	4876	4797	4736	4907	4767	2131	1450	1000	3590	5	1	213089000	10335	0.00	0.00	11	0.00	0.00	0.00	4965	20240605	-2.32	3165	20231102	53.24	4965	-2.32	20240605	3530	37.39	20240118	4965	-2.32	20240605	3165	53.24	20231102	0.00	N	365550	1000	2130 억		94666337	N	N	27	N	00	N
106	20240610	161030	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4890	-5	5	-0.10	567957410	116217	49.29	4900	4940	4875	6360	3430	4895	4887.04	44.46	0	-42015	5011	4952	4906	4847	4801	4930	4825	2131	1465	1000	3620	5	1	213089000	10420	0.00	0.00	11	0.05	0.00	0.00	4965	20240605	-1.51	3165	20231102	54.50	4965	-1.51	20240605	3530	38.53	20240118	4965	-1.51	20240605	3165	54.50	20231102	0.00	N	365550	1000	2130 억		94730637	N	N	166	N	00	N
107	20240610	151041	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4885	-10	5	-0.20	517570705	105910	44.92	4900	4940	4875	6360	3430	4895	4886.89	44.46	0	-38008	5011	4952	4906	4847	4801	4930	4825	2131	1465	1000	3620	5	1	213089000	10409	0.00	0.00	11	0.05	0.00	0.00	4965	20240605	-1.61	3165	20231102	54.34	4965	-1.61	20240605	3530	38.39	20240118	4965	-1.61	20240605	3165	54.34	20231102	0.00	N	365550	1000	2130 억		94730637	N	N	10824	N	00	N
108	20240610	141036	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4890	-5	5	-0.10	403677565	82613	35.04	4900	4940	4875	6360	3430	4895	4886.37	44.46	0	-28699	5011	4952	4906	4847	4801	4930	4825	2131	1465	1000	3620	5	1	213089000	10420	0.00	0.00	11	0.04	0.00	0.00	4965	20240605	-1.51	3165	20231102	54.50	4965	-1.51	20240605	3530	38.53	20240118	4965	-1.51	20240605	3165	54.50	20231102	0.00	N	365550	1000	2130 억		94730637	N	N	10824	N	00	N
109	20240610	131031	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4885	-10	5	-0.20	277467145	56761	24.07	4900	4940	4875	6360	3430	4895	4888.34	44.46	0	-14267	5011	4952	4906	4847	4801	4930	4825	2131	1465	1000	3620	5	1	213089000	10409	0.00	0.00	11	0.03	0.00	0.00	4965	20240605	-1.61	3165	20231102	54.34	4965	-1.61	20240605	3530	38.39	20240118	4965	-1.61	20240605	3165	54.34	20231102	0.00	N	365550	1000	2130 억		94730637	N	N	10824	N	00	N
110	20240610	121033	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4885	-10	5	-0.20	229370160	46907	19.89	4900	4940	4875	6360	3430	4895	4889.89	44.46	0	-11173	5011	4952	4906	4847	4801	4930	4825	2131	1465	1000	3620	5	1	213089000	10409	0.00	0.00	11	0.02	0.00	0.00	4965	20240605	-1.61	3165	20231102	54.34	4965	-1.61	20240605	3530	38.39	20240118	4965	-1.61	20240605	3165	54.34	20231102	0.00	N	365550	1000	2130 억		94730637	N	N	10824	N	00	N
111	20240610	111036	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4885	-10	5	-0.20	163643245	33446	14.18	4900	4940	4880	6360	3430	4895	4892.76	44.46	0	-7085	5011	4952	4906	4847	4801	4930	4825	2131	1465	1000	3620	5	1	213089000	10409	0.00	0.00	11	0.02	0.00	0.00	4965	20240605	-1.61	3165	20231102	54.34	4965	-1.61	20240605	3530	38.39	20240118	4965	-1.61	20240605	3165	54.34	20231102	0.00	N	365550	1000	2130 억		94730637	N	N	10824	N	00	N
112	20240610	101033	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4885	-10	5	-0.20	102643225	20969	8.89	4900	4940	4880	6360	3430	4895	4895.00	44.46	0	-6809	5011	4952	4906	4847	4801	4930	4825	2131	1465	1000	3620	5	1	213089000	10409	0.00	0.00	11	0.01	0.00	0.00	4965	20240605	-1.61	3165	20231102	54.34	4965	-1.61	20240605	3530	38.39	20240118	4965	-1.61	20240605	3165	54.34	20231102	0.00	N	365550	1000	2130 억		94730637	N	N	10824	N	00	N
113	20240610	091039	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4905	10	2	0.20	23358060	4772	2.02	4900	4905	4885	6360	3430	4895	4894.82	44.46	0	-826	5011	4952	4906	4847	4801	4930	4825	2131	1465	1000	3620	5	1	213089000	10452	0.00	0.00	11	0.00	0.00	0.00	4965	20240605	-1.21	3165	20231102	54.98	4965	-1.21	20240605	3530	38.95	20240118	4965	-1.21	20240605	3165	54.98	20231102	0.00	N	365550	1000	2130 억		94730637	N	N	10824	N	00	N
114	20240607	161107	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4895	-50	5	-1.01	1154222500	235462	68.07	4960	4965	4860	6420	3465	4945	4901.95	44.48	0	-22385	5075	5010	4900	4835	4725	5042	4867	2131	1475	1000	3650	5	1	213089000	10431	0.00	0.00	11	0.11	0.00	0.00	4965	20240605	-1.41	3165	20231102	54.66	4965	0.00	20240605	3530	38.67	20240118	4965	-1.41	20240605	3165	54.66	20231102	0.00	N	365550	1000	2130 억		94780979	N	N	10824	N	00	N
115	20240607	151116	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4895	-50	5	-1.01	1099026660	224178	64.81	4960	4965	4860	6420	3465	4945	4902.47	44.48	0	-19853	5075	5010	4900	4835	4725	5042	4867	2131	1475	1000	3650	5	1	213089000	10431	0.00	0.00	11	0.11	0.00	0.00	4965	20240605	-1.41	3165	20231102	54.66	4965	0.00	20240605	3530	38.67	20240118	4965	-1.41	20240605	3165	54.66	20231102	0.00	N	365550	1000	2130 억		94780979	N	N	21020	N	00	N
116	20240607	141108	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4880	-65	5	-1.31	864670275	176194	50.94	4960	4965	4860	6420	3465	4945	4907.49	44.48	0	-18119	5075	5010	4900	4835	4725	5042	4867	2131	1475	1000	3650	5	1	213089000	10399	0.00	0.00	11	0.08	0.00	0.00	4965	20240605	-1.71	3165	20231102	54.19	4965	0.00	20240605	3530	38.24	20240118	4965	-1.71	20240605	3165	54.19	20231102	0.00	N	365550	1000	2130 억		94780979	N	N	21020	N	00	N
117	20240607	131106	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4890	-55	5	-1.11	628315150	127685	36.92	4960	4965	4885	6420	3465	4945	4920.82	44.48	0	-7501	5075	5010	4900	4835	4725	5042	4867	2131	1475	1000	3650	5	1	213089000	10420	0.00	0.00	11	0.06	0.00	0.00	4965	20240605	-1.51	3165	20231102	54.50	4965	0.00	20240605	3530	38.53	20240118	4965	-1.51	20240605	3165	54.50	20231102	0.00	N	365550	1000	2130 억		94780979	N	N	21020	N	00	N
118	20240607	121110	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4895	-50	5	-1.01	492390410	99934	28.89	4960	4965	4885	6420	3465	4945	4927.16	44.48	0	54	5075	5010	4900	4835	4725	5042	4867	2131	1475	1000	3650	5	1	213089000	10431	0.00	0.00	11	0.05	0.00	0.00	4965	20240605	-1.41	3165	20231102	54.66	4965	0.00	20240605	3530	38.67	20240118	4965	-1.41	20240605	3165	54.66	20231102	0.00	N	365550	1000	2130 억		94780979	N	N	21020	N	00	N
119	20240607	111050	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4930	-15	5	-0.30	270576440	54788	15.84	4960	4965	4910	6420	3465	4945	4938.61	44.48	0	-201	5075	5010	4900	4835	4725	5042	4867	2131	1475	1000	3650	5	1	213089000	10505	0.00	0.00	11	0.03	0.00	0.00	4965	20240605	-0.70	3165	20231102	55.77	4965	0.00	20240605	3530	39.66	20240118	4965	-0.70	20240605	3165	55.77	20231102	0.00	N	365550	1000	2130 억		94780979	N	N	21020	N	00	N
120	20240607	101110	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4930	-15	5	-0.30	208091065	42120	12.18	4960	4965	4910	6420	3465	4945	4940.43	44.48	0	-1370	5075	5010	4900	4835	4725	5042	4867	2131	1475	1000	3650	5	1	213089000	10505	0.00	0.00	11	0.02	0.00	0.00	4965	20240605	-0.70	3165	20231102	55.77	4965	0.00	20240605	3530	39.66	20240118	4965	-0.70	20240605	3165	55.77	20231102	0.00	N	365550	1000	2130 억		94780979	N	N	21020	N	00	N
121	20240607	091109	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4950	5	2	0.10	12767855	2578	0.75	4960	4960	4945	6420	3465	4945	4952.62	44.48	0	-396	5075	5010	4900	4835	4725	5042	4867	2131	1475	1000	3650	5	1	213089000	10548	0.00	0.00	11	0.00	0.00	0.00	4965	20240605	-0.30	3165	20231102	56.40	4965	-0.30	20240605	3530	40.23	20240118	4965	-0.30	20240605	3165	56.40	20231102	0.00	N	365550	1000	2130 억		94780979	N	N	21020	N	00	N
122	20240605	161105	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4945	110	2	2.28	1694771295	345792	179.88	4830	4965	4790	6280	3385	4835	4901.11	44.39	0	95949	4878	4856	4828	4806	4778	4867	4817	2131	1445	1000	3570	5	1	213089000	10537	0.00	0.00	11	0.16	0.00	0.00	4965	20240605	-0.40	3165	20231102	56.24	4965	-0.40	20240605	3530	40.08	20240118	4965	-0.40	20240605	3165	56.24	20231102	0.00	N	365550	1000	2130 억		94599774	N	N	21020	N	00	N
123	20240605	151103	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4945	110	2	2.28	1623144845	331307	172.35	4830	4965	4790	6280	3385	4835	4899.22	44.39	0	86822	4878	4856	4828	4806	4778	4867	4817	2131	1445	1000	3570	5	1	213089000	10537	0.00	0.00	11	0.16	0.00	0.00	4965	20240605	-0.40	3165	20231102	56.24	4965	-0.40	20240605	3530	40.08	20240118	4965	-0.40	20240605	3165	56.24	20231102	0.00	N	365550	1000	2130 억		94599774	N	N	0	N	00	N
124	20240605	141104	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4955	120	2	2.48	1473023130	300965	156.57	4830	4965	4790	6280	3385	4835	4894.33	44.39	0	76779	4878	4856	4828	4806	4778	4867	4817	2131	1445	1000	3570	5	1	213089000	10559	0.00	0.00	11	0.14	0.00	0.00	4965	20240605	-0.20	3165	20231102	56.56	4965	-0.20	20240605	3530	40.37	20240118	4965	-0.20	20240605	3165	56.56	20231102	0.00	N	365550	1000	2130 억		94599774	N	N	0	N	00	N
125	20240605	131103	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4930	95	2	1.96	1143323400	234180	121.82	4830	4965	4790	6280	3385	4835	4882.24	44.39	0	42282	4878	4856	4828	4806	4778	4867	4817	2131	1445	1000	3570	5	1	213089000	10505	0.00	0.00	11	0.11	0.00	0.00	4965	20240605	-0.70	3165	20231102	55.77	4965	-0.70	20240605	3530	39.66	20240118	4965	-0.70	20240605	3165	55.77	20231102	0.00	N	365550	1000	2130 억		94599774	N	N	0	N	00	N
126	20240605	121100	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4860	25	2	0.52	471788075	97581	50.76	4830	4865	4790	6280	3385	4835	4834.84	44.39	0	16062	4878	4856	4828	4806	4778	4867	4817	2131	1445	1000	3570	5	1	213089000	10356	0.00	0.00	11	0.05	0.00	0.00	4960	20240510	-2.02	3165	20231102	53.55	4960	-2.02	20240510	3530	37.68	20240118	4960	-2.02	20240510	3165	53.55	20231102	0.00	N	365550	1000	2130 억		94599774	N	N	0	N	00	N
127	20240605	111102	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4840	5	2	0.10	251163475	52086	27.10	4830	4850	4790	6280	3385	4835	4822.09	44.39	0	4318	4878	4856	4828	4806	4778	4867	4817	2131	1445	1000	3570	5	1	213089000	10314	0.00	0.00	11	0.02	0.00	0.00	4960	20240510	-2.42	3165	20231102	52.92	4960	-2.42	20240510	3530	37.11	20240118	4960	-2.42	20240510	3165	52.92	20231102	0.00	N	365550	1000	2130 억		94599774	N	N	0	N	00	N
128	20240605	101058	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4810	-25	5	-0.52	96540490	20076	10.44	4830	4835	4790	6280	3385	4835	4808.75	44.39	0	1869	4878	4856	4828	4806	4778	4867	4817	2131	1445	1000	3570	5	1	213089000	10250	0.00	0.00	11	0.01	0.00	0.00	4960	20240510	-3.02	3165	20231102	51.97	4960	-3.02	20240510	3530	36.26	20240118	4960	-3.02	20240510	3165	51.97	20231102	0.00	N	365550	1000	2130 억		94599774	N	N	0	N	00	N
129	20240605	091059	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4820	-15	5	-0.31	15762785	3271	1.70	4830	4835	4810	6280	3385	4835	4818.95	44.39	0	140	4878	4856	4828	4806	4778	4867	4817	2131	1445	1000	3570	5	1	213089000	10271	0.00	0.00	11	0.00	0.00	0.00	4960	20240510	-2.82	3165	20231102	52.29	4960	-2.82	20240510	3530	36.54	20240118	4960	-2.82	20240510	3165	52.29	20231102	0.00	N	365550	1000	2130 억		94599774	N	N	0	N	00	N
130	20240604	161050	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4835	5	2	0.10	926192190	192108	64.21	4830	4850	4800	6270	3385	4830	4821.21	44.38	0	-38884	4910	4870	4810	4770	4710	4880	4780	2131	1440	1000	3570	5	1	213089000	10303	0.00	0.00	11	0.09	0.00	0.00	4960	20240510	-2.52	3165	20231102	52.76	4960	-2.52	20240510	3530	36.97	20240118	4960	-2.52	20240510	3165	52.76	20231102	0.00	N	365550	1000	2130 억		94575859	N	N	0	N	00	N
131	20240604	151051	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4820	-10	5	-0.21	831330560	172477	57.64	4830	4850	4800	6270	3385	4830	4819.95	44.38	0	-38279	4910	4870	4810	4770	4710	4880	4780	2131	1440	1000	3570	5	1	213089000	10271	0.00	0.00	11	0.08	0.00	0.00	4960	20240510	-2.82	3165	20231102	52.29	4960	-2.82	20240510	3530	36.54	20240118	4960	-2.82	20240510	3165	52.29	20231102	0.00	N	365550	1000	2130 억		94575859	N	N	0	N	00	N
132	20240604	141054	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4820	-10	5	-0.21	640306035	132840	44.40	4830	4850	4800	6270	3385	4830	4820.13	44.38	0	-34991	4910	4870	4810	4770	4710	4880	4780	2131	1440	1000	3570	5	1	213089000	10271	0.00	0.00	11	0.06	0.00	0.00	4960	20240510	-2.82	3165	20231102	52.29	4960	-2.82	20240510	3530	36.54	20240118	4960	-2.82	20240510	3165	52.29	20231102	0.00	N	365550	1000	2130 억		94575859	N	N	0	N	00	N
133	20240604	131050	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4815	-15	5	-0.31	522678870	108441	36.24	4830	4850	4800	6270	3385	4830	4819.94	44.38	0	-26786	4910	4870	4810	4770	4710	4880	4780	2131	1440	1000	3570	5	1	213089000	10260	0.00	0.00	11	0.05	0.00	0.00	4960	20240510	-2.92	3165	20231102	52.13	4960	-2.92	20240510	3530	36.40	20240118	4960	-2.92	20240510	3165	52.13	20231102	0.00	N	365550	1000	2130 억		94575859	N	N	0	N	00	N
134	20240604	121048	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4825	-5	5	-0.10	400270215	82993	27.74	4830	4850	4800	6270	3385	4830	4822.94	44.38	0	-20652	4910	4870	4810	4770	4710	4880	4780	2131	1440	1000	3570	5	1	213089000	10282	0.00	0.00	11	0.04	0.00	0.00	4960	20240510	-2.72	3165	20231102	52.45	4960	-2.72	20240510	3530	36.69	20240118	4960	-2.72	20240510	3165	52.45	20231102	0.00	N	365550	1000	2130 억		94575859	N	N	0	N	00	N
135	20240604	111045	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4805	-25	5	-0.52	280460685	58104	19.42	4830	4850	4805	6270	3385	4830	4826.87	44.38	0	-16575	4910	4870	4810	4770	4710	4880	4780	2131	1440	1000	3570	5	1	213089000	10239	0.00	0.00	11	0.03	0.00	0.00	4960	20240510	-3.12	3165	20231102	51.82	4960	-3.12	20240510	3530	36.12	20240118	4960	-3.12	20240510	3165	51.82	20231102	0.00	N	365550	1000	2130 억		94575859	N	N	0	N	00	N
136	20240604	101048	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4835	5	2	0.10	111658105	23090	7.72	4830	4850	4820	6270	3385	4830	4835.78	44.38	0	-865	4910	4870	4810	4770	4710	4880	4780	2131	1440	1000	3570	5	1	213089000	10303	0.00	0.00	11	0.01	0.00	0.00	4960	20240510	-2.52	3165	20231102	52.76	4960	-2.52	20240510	3530	36.97	20240118	4960	-2.52	20240510	3165	52.76	20231102	0.00	N	365550	1000	2130 억		94575859	N	N	0	N	00	N
137	20240604	091047	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4850	20	2	0.41	39344130	8133	2.72	4830	4850	4820	6270	3385	4830	4837.59	44.38	0	324	4910	4870	4810	4770	4710	4880	4780	2131	1440	1000	3570	5	1	213089000	10335	0.00	0.00	11	0.00	0.00	0.00	4960	20240510	-2.22	3165	20231102	53.24	4960	-2.22	20240510	3530	37.39	20240118	4960	-2.22	20240510	3165	53.24	20231102	0.00	N	365550	1000	2130 억		94575859	N	N	0	N	00	N
138	20240603	161036	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4830	5	2	0.10	1437653155	299206	137.50	4830	4850	4750	6270	3380	4825	4804.89	44.37	0	-48893	4901	4862	4786	4747	4671	4882	4767	2131	1445	1000	3570	5	1	213089000	10292	0.00	0.00	11	0.14	0.00	0.00	4960	20240510	-2.62	3165	20231102	52.61	4960	-2.62	20240510	3530	36.83	20240118	4960	-2.62	20240510	3165	52.61	20231102	0.00	N	365550	1000	2130 억		94549220	N	N	2169	N	00	N
139	20240603	151035	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4840	15	2	0.31	1373690625	285971	131.41	4830	4850	4750	6270	3380	4825	4803.60	44.37	0	-52589	4901	4862	4786	4747	4671	4882	4767	2131	1445	1000	3570	5	1	213089000	10314	0.00	0.00	11	0.13	0.00	0.00	4960	20240510	-2.42	3165	20231102	52.92	4960	-2.42	20240510	3530	37.11	20240118	4960	-2.42	20240510	3165	52.92	20231102	0.00	N	365550	1000	2130 억		94549220	N	N	2169	N	00	N
140	20240603	141035	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4835	10	2	0.21	908335605	189609	87.13	4830	4850	4750	6270	3380	4825	4790.57	44.37	0	-32673	4901	4862	4786	4747	4671	4882	4767	2131	1445	1000	3570	5	1	213089000	10303	0.00	0.00	11	0.09	0.00	0.00	4960	20240510	-2.52	3165	20231102	52.76	4960	-2.52	20240510	3530	36.97	20240118	4960	-2.52	20240510	3165	52.76	20231102	0.00	N	365550	1000	2130 억		94549220	N	N	2169	N	00	N
141	20240603	131036	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4790	-35	5	-0.73	652716160	136620	62.78	4830	4830	4750	6270	3380	4825	4777.60	44.37	0	-21305	4901	4862	4786	4747	4671	4882	4767	2131	1445	1000	3570	5	1	213089000	10207	0.00	0.00	11	0.06	0.00	0.00	4960	20240510	-3.43	3165	20231102	51.34	4960	-3.43	20240510	3530	35.69	20240118	4960	-3.43	20240510	3165	51.34	20231102	0.00	N	365550	1000	2130 억		94549220	N	N	2169	N	00	N
142	20240603	121035	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4760	-65	5	-1.35	427381400	89318	41.04	4830	4830	4755	6270	3380	4825	4784.94	44.37	0	-19997	4901	4862	4786	4747	4671	4882	4767	2131	1445	1000	3570	5	1	213089000	10143	0.00	0.00	11	0.04	0.00	0.00	4960	20240510	-4.03	3165	20231102	50.39	4960	-4.03	20240510	3530	34.84	20240118	4960	-4.03	20240510	3165	50.39	20231102	0.00	N	365550	1000	2130 억		94549220	N	N	2169	N	00	N
143	20240603	111030	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4775	-50	5	-1.04	322140270	67223	30.89	4830	4830	4765	6270	3380	4825	4792.11	44.37	0	-13054	4901	4862	4786	4747	4671	4882	4767	2131	1445	1000	3570	5	1	213089000	10175	0.00	0.00	11	0.03	0.00	0.00	4960	20240510	-3.73	3165	20231102	50.87	4960	-3.73	20240510	3530	35.27	20240118	4960	-3.73	20240510	3165	50.87	20231102	0.00	N	365550	1000	2130 억		94549220	N	N	2169	N	00	N
144	20240603	101024	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4795	-30	5	-0.62	186362075	38858	17.86	4830	4830	4765	6270	3380	4825	4795.98	44.37	0	-4590	4901	4862	4786	4747	4671	4882	4767	2131	1445	1000	3570	5	1	213089000	10218	0.00	0.00	11	0.02	0.00	0.00	4960	20240510	-3.33	3165	20231102	51.50	4960	-3.33	20240510	3530	35.84	20240118	4960	-3.33	20240510	3165	51.50	20231102	0.00	N	365550	1000	2130 억		94549220	N	N	2169	N	00	N
145	20240603	091024	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4815	-10	5	-0.21	26344085	5459	2.51	4830	4830	4810	6270	3380	4825	4825.81	44.37	0	-4197	4901	4862	4786	4747	4671	4882	4767	2131	1445	1000	3570	5	1	213089000	10260	0.00	0.00	11	0.00	0.00	0.00	4960	20240510	-2.92	3165	20231102	52.13	4960	-2.92	20240510	3530	36.40	20240118	4960	-2.92	20240510	3165	52.13	20231102	0.00	N	365550	1000	2130 억		94549220	N	N	2169	N	00	N