KissMeData/365550/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	161233	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4935	20	2	0.41	1749583500	353495	212.17	4915	4990	4865	6380	3445	4915	4949.39	44.23	0	-47952	5011	4962	4936	4887	4861	4952	4877	2131	1465	1000	3630	5	1	213089000	10516	0.00	0.00	11	0.17	0.00	0.00	4990	20240731	-1.10	3165	20231102	55.92	4990	-1.10	20240731	3530	39.80	20240118	4990	-1.10	20240731	3165	55.92	20231102	0.00	N	365550	1000	2130 억		94241449	N	N	1330	N	00	N
3	20240731	151251	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4955	40	2	0.81	1606915650	324662	194.87	4915	4990	4865	6380	3445	4915	4949.50	44.23	0	-29349	5011	4962	4936	4887	4861	4952	4877	2131	1465	1000	3630	5	1	213089000	10559	0.00	0.00	11	0.15	0.00	0.00	4990	20240731	-0.70	3165	20231102	56.56	4990	-0.70	20240731	3530	40.37	20240118	4990	-0.70	20240731	3165	56.56	20231102	0.00	N	365550	1000	2130 억		94241449	N	N	1479	N	00	N
4	20240731	141252	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4965	50	2	1.02	1353111050	273662	164.26	4915	4975	4865	6380	3445	4915	4944.46	44.23	0	-48059	5011	4962	4936	4887	4861	4952	4877	2131	1465	1000	3630	5	1	213089000	10580	0.00	0.00	11	0.13	0.00	0.00	4985	20240730	-0.40	3165	20231102	56.87	4985	-0.40	20240730	3530	40.65	20240118	4985	-0.40	20240730	3165	56.87	20231102	0.00	N	365550	1000	2130 억		94241449	N	N	1479	N	00	N
5	20240731	131246	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4965	50	2	1.02	1008387270	204200	122.56	4915	4970	4865	6380	3445	4915	4938.23	44.23	0	-50170	5011	4962	4936	4887	4861	4952	4877	2131	1465	1000	3630	5	1	213089000	10580	0.00	0.00	11	0.10	0.00	0.00	4985	20240730	-0.40	3165	20231102	56.87	4985	-0.40	20240730	3530	40.65	20240118	4985	-0.40	20240730	3165	56.87	20231102	0.00	N	365550	1000	2130 억		94241449	N	N	1479	N	00	N
6	20240731	121245	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4945	30	2	0.61	722456525	146544	87.96	4915	4950	4865	6380	3445	4915	4929.96	44.23	0	-32167	5011	4962	4936	4887	4861	4952	4877	2131	1465	1000	3630	5	1	213089000	10537	0.00	0.00	11	0.07	0.00	0.00	4985	20240730	-0.80	3165	20231102	56.24	4985	-0.80	20240730	3530	40.08	20240118	4985	-0.80	20240730	3165	56.24	20231102	0.00	N	365550	1000	2130 억		94241449	N	N	1479	N	00	N
7	20240731	111248	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4940	25	2	0.51	519007570	105211	63.15	4915	4950	4910	6380	3445	4915	4933.02	44.23	0	-16110	5011	4962	4936	4887	4861	4952	4877	2131	1465	1000	3630	5	1	213089000	10527	0.00	0.00	11	0.05	0.00	0.00	4985	20240730	-0.90	3165	20231102	56.08	4985	-0.90	20240730	3530	39.94	20240118	4985	-0.90	20240730	3165	56.08	20231102	0.00	N	365550	1000	2130 억		94241449	N	N	1479	N	00	N
8	20240731	101245	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4925	10	2	0.20	286047225	58010	34.82	4915	4950	4915	6380	3445	4915	4931.00	44.23	0	-6561	5011	4962	4936	4887	4861	4952	4877	2131	1465	1000	3630	5	1	213089000	10495	0.00	0.00	11	0.03	0.00	0.00	4985	20240730	-1.20	3165	20231102	55.61	4985	-1.20	20240730	3530	39.52	20240118	4985	-1.20	20240730	3165	55.61	20231102	0.00	N	365550	1000	2130 억		94241449	N	N	1479	N	00	N
9	20240731	091243	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4930	15	2	0.31	58699180	11906	7.15	4915	4945	4915	6380	3445	4915	4930.22	44.23	0	492	5011	4962	4936	4887	4861	4952	4877	2131	1465	1000	3630	5	1	213089000	10505	0.00	0.00	11	0.01	0.00	0.00	4985	20240730	-1.10	3165	20231102	55.77	4985	-1.10	20240730	3530	39.66	20240118	4985	-1.10	20240730	3165	55.77	20231102	0.00	N	365550	1000	2130 억		94241449	N	N	1479	N	00	N
10	20240730	161212	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4915	0	3	0.00	821677240	166608	115.22	4915	4985	4910	6380	3445	4915	4931.80	44.23	0	-5349	4991	4952	4896	4857	4801	4972	4877	2131	1465	1000	3630	5	1	213089000	10473	0.00	0.00	11	0.08	0.00	0.00	4985	20240730	-1.40	3165	20231102	55.29	4985	-1.40	20240730	3530	39.24	20240118	4985	-1.40	20240730	3165	55.29	20231102	0.00	N	365550	1000	2130 억		94255512	N	N	1479	N	00	N
11	20240730	151238	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4920	5	2	0.10	753964510	152844	105.70	4915	4985	4910	6380	3445	4915	4932.90	44.23	0	722	4991	4952	4896	4857	4801	4972	4877	2131	1465	1000	3630	5	1	213089000	10484	0.00	0.00	11	0.07	0.00	0.00	4985	20240730	-1.30	3165	20231102	55.45	4985	-1.30	20240730	3530	39.38	20240118	4985	-1.30	20240730	3165	55.45	20231102	0.00	N	365550	1000	2130 억		94255512	N	N	1922	N	00	N
12	20240730	141221	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4910	-5	5	-0.10	608400525	123253	85.23	4915	4985	4910	6380	3445	4915	4936.19	44.23	0	-2783	4991	4952	4896	4857	4801	4972	4877	2131	1465	1000	3630	5	1	213089000	10463	0.00	0.00	11	0.06	0.00	0.00	4985	20240730	-1.50	3165	20231102	55.13	4985	-1.50	20240730	3530	39.09	20240118	4985	-1.50	20240730	3165	55.13	20231102	0.00	N	365550	1000	2130 억		94255512	N	N	1922	N	00	N
13	20240730	131228	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4915	0	3	0.00	513073570	103853	71.82	4915	4985	4915	6380	3445	4915	4940.38	44.23	0	3083	4991	4952	4896	4857	4801	4972	4877	2131	1465	1000	3630	5	1	213089000	10473	0.00	0.00	11	0.05	0.00	0.00	4985	20240730	-1.40	3165	20231102	55.29	4985	-1.40	20240730	3530	39.24	20240118	4985	-1.40	20240730	3165	55.29	20231102	0.00	N	365550	1000	2130 억		94255512	N	N	1922	N	00	N
14	20240730	121219	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4930	15	2	0.31	389243300	78674	54.41	4915	4985	4915	6380	3445	4915	4947.55	44.23	0	11138	4991	4952	4896	4857	4801	4972	4877	2131	1465	1000	3630	5	1	213089000	10505	0.00	0.00	11	0.04	0.00	0.00	4985	20240730	-1.10	3165	20231102	55.77	4985	-1.10	20240730	3530	39.66	20240118	4985	-1.10	20240730	3165	55.77	20231102	0.00	N	365550	1000	2130 억		94255512	N	N	1922	N	00	N
15	20240730	111228	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4935	20	2	0.41	294792105	59527	41.16	4915	4985	4915	6380	3445	4915	4952.24	44.23	0	19189	4991	4952	4896	4857	4801	4972	4877	2131	1465	1000	3630	5	1	213089000	10516	0.00	0.00	11	0.03	0.00	0.00	4985	20240730	-1.00	3165	20231102	55.92	4985	-1.00	20240730	3530	39.80	20240118	4985	-1.00	20240730	3165	55.92	20231102	0.00	N	365550	1000	2130 억		94255512	N	N	1922	N	00	N
16	20240730	101237	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4960	45	2	0.92	185810175	37475	25.92	4915	4985	4915	6380	3445	4915	4958.24	44.23	0	8987	4991	4952	4896	4857	4801	4972	4877	2131	1465	1000	3630	5	1	213089000	10569	0.00	0.00	11	0.02	0.00	0.00	4985	20240730	-0.50	3165	20231102	56.71	4985	-0.50	20240730	3530	40.51	20240118	4985	-0.50	20240730	3165	56.71	20231102	0.00	N	365550	1000	2130 억		94255512	N	N	1922	N	00	N
17	20240730	091244	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4950	35	2	0.71	28239600	5724	3.96	4915	4950	4915	6380	3445	4915	4933.54	44.23	0	-975	4991	4952	4896	4857	4801	4972	4877	2131	1465	1000	3630	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		94255512	N	N	1922	N	00	N
18	20240729	161211	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4915	45	2	0.92	707765975	144596	96.39	4870	4935	4840	6330	3410	4870	4894.78	44.23	0	-6010	4930	4900	4870	4840	4810	4915	4855	2131	1460	1000	3600	5	1	213089000	10473	0.00	0.00	11	0.07	0.00	0.00	4965	20240605	-1.01	3165	20231102	55.29	4965	-1.01	20240605	3530	39.24	20240118	4965	-1.01	20240605	3165	55.29	20231102	0.00	N	365550	1000	2130 억		94253281	N	N	1922	N	00	N
19	20240729	151229	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4900	30	2	0.62	685581575	140080	93.38	4870	4935	4840	6330	3410	4870	4894.21	44.23	0	-8149	4930	4900	4870	4840	4810	4915	4855	2131	1460	1000	3600	5	1	213089000	10441	0.00	0.00	11	0.07	0.00	0.00	4965	20240605	-1.31	3165	20231102	54.82	4965	-1.31	20240605	3530	38.81	20240118	4965	-1.31	20240605	3165	54.82	20231102	0.00	N	365550	1000	2130 억		94253281	N	N	0	N	00	N
20	20240729	141237	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4905	35	2	0.72	620475360	126785	84.51	4870	4935	4840	6330	3410	4870	4893.92	44.23	0	-12340	4930	4900	4870	4840	4810	4915	4855	2131	1460	1000	3600	5	1	213089000	10452	0.00	0.00	11	0.06	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		94253281	N	N	0	N	00	N
21	20240729	131233	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4910	40	2	0.82	538902985	110159	73.43	4870	4935	4840	6330	3410	4870	4892.05	44.23	0	-10340	4930	4900	4870	4840	4810	4915	4855	2131	1460	1000	3600	5	1	213089000	10463	0.00	0.00	11	0.05	0.00	0.00	4965	20240605	-1.11	3165	20231102	55.13	4965	-1.11	20240605	3530	39.09	20240118	4965	-1.11	20240605	3165	55.13	20231102	0.00	N	365550	1000	2130 억		94253281	N	N	0	N	00	N
22	20240729	121234	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4935	65	2	1.33	485621095	99326	66.21	4870	4935	4840	6330	3410	4870	4889.16	44.23	0	-12788	4930	4900	4870	4840	4810	4915	4855	2131	1460	1000	3600	5	1	213089000	10516	0.00	0.00	11	0.05	0.00	0.00	4965	20240605	-0.60	3165	20231102	55.92	4965	-0.60	20240605	3530	39.80	20240118	4965	-0.60	20240605	3165	55.92	20231102	0.00	N	365550	1000	2130 억		94253281	N	N	0	N	00	N
23	20240729	111222	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4890	20	2	0.41	315233590	64626	43.08	4870	4890	4840	6330	3410	4870	4877.81	44.23	0	-17153	4930	4900	4870	4840	4810	4915	4855	2131	1460	1000	3600	5	1	213089000	10420	0.00	0.00	11	0.03	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		94253281	N	N	0	N	00	N
24	20240729	101219	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4890	20	2	0.41	228175875	46804	31.20	4870	4890	4840	6330	3410	4870	4875.14	44.23	0	-7020	4930	4900	4870	4840	4810	4915	4855	2131	1460	1000	3600	5	1	213089000	10420	0.00	0.00	11	0.02	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		94253281	N	N	0	N	00	N
25	20240729	091216	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4875	5	2	0.10	34277350	7042	4.69	4870	4890	4840	6330	3410	4870	4867.56	44.23	0	-2483	4930	4900	4870	4840	4810	4915	4855	2131	1460	1000	3600	5	1	213089000	10388	0.00	0.00	11	0.00	0.00	0.00	4965	20240605	-1.81	3165	20231102	54.03	4965	-1.81	20240605	3530	38.10	20240118	4965	-1.81	20240605	3165	54.03	20231102	0.00	N	365550	1000	2130 억		94253281	N	N	0	N	00	N
26	20240726	161159	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4870	10	2	0.21	732533110	150018	86.13	4860	4900	4840	6310	3405	4860	4882.97	44.23	0	-11290	4940	4900	4840	4800	4740	4870	4770	2131	1450	1000	3590	5	1	213089000	10377	0.00	0.00	11	0.07	0.00	0.00	4965	20240605	-1.91	3165	20231102	53.87	4965	-1.91	20240605	3530	37.96	20240118	4965	-1.91	20240605	3165	53.87	20231102	0.00	N	365550	1000	2130 억		94248423	N	N	535	N	00	N
27	20240726	151212	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4870	10	2	0.21	690532190	141399	81.18	4860	4900	4840	6310	3405	4860	4883.57	44.23	0	-4893	4940	4900	4840	4800	4740	4870	4770	2131	1450	1000	3590	5	1	213089000	10377	0.00	0.00	11	0.07	0.00	0.00	4965	20240605	-1.91	3165	20231102	53.87	4965	-1.91	20240605	3530	37.96	20240118	4965	-1.91	20240605	3165	53.87	20231102	0.00	N	365550	1000	2130 억		94248423	N	N	535	N	00	N
28	20240726	141211	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4895	35	2	0.72	556974325	114068	65.49	4860	4900	4840	6310	3405	4860	4882.83	44.23	0	-619	4940	4900	4840	4800	4740	4870	4770	2131	1450	1000	3590	5	1	213089000	10431	0.00	0.00	11	0.05	0.00	0.00	4965	20240605	-1.41	3165	20231102	54.66	4965	-1.41	20240605	3530	38.67	20240118	4965	-1.41	20240605	3165	54.66	20231102	0.00	N	365550	1000	2130 억		94248423	N	N	535	N	00	N
29	20240726	131212	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4890	30	2	0.62	458495425	93942	53.94	4860	4895	4840	6310	3405	4860	4880.62	44.23	0	1763	4940	4900	4840	4800	4740	4870	4770	2131	1450	1000	3590	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		94248423	N	N	535	N	00	N
30	20240726	121217	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4890	30	2	0.62	355893685	72950	41.88	4860	4890	4840	6310	3405	4860	4878.60	44.23	0	1541	4940	4900	4840	4800	4740	4870	4770	2131	1450	1000	3590	5	1	213089000	10420	0.00	0.00	11	0.03	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		94248423	N	N	535	N	00	N
31	20240726	111216	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4870	10	2	0.21	261844340	53688	30.83	4860	4890	4840	6310	3405	4860	4877.15	44.23	0	989	4940	4900	4840	4800	4740	4870	4770	2131	1450	1000	3590	5	1	213089000	10377	0.00	0.00	11	0.03	0.00	0.00	4965	20240605	-1.91	3165	20231102	53.87	4965	-1.91	20240605	3530	37.96	20240118	4965	-1.91	20240605	3165	53.87	20231102	0.00	N	365550	1000	2130 억		94248423	N	N	535	N	00	N
32	20240726	101210	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4880	20	2	0.41	157107435	32223	18.50	4860	4890	4840	6310	3405	4860	4875.63	44.23	0	-365	4940	4900	4840	4800	4740	4870	4770	2131	1450	1000	3590	5	1	213089000	10399	0.00	0.00	11	0.02	0.00	0.00	4965	20240605	-1.71	3165	20231102	54.19	4965	-1.71	20240605	3530	38.24	20240118	4965	-1.71	20240605	3165	54.19	20231102	0.00	N	365550	1000	2130 억		94248423	N	N	535	N	00	N
33	20240726	091209	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4880	20	2	0.41	37410970	7691	4.42	4860	4885	4840	6310	3405	4860	4864.25	44.23	0	-1554	4940	4900	4840	4800	4740	4870	4770	2131	1450	1000	3590	5	1	213089000	10399	0.00	0.00	11	0.00	0.00	0.00	4965	20240605	-1.71	3165	20231102	54.19	4965	-1.71	20240605	3530	38.24	20240118	4965	-1.71	20240605	3165	54.19	20231102	0.00	N	365550	1000	2130 억		94248423	N	N	535	N	00	N
34	20240725	161206	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4860	-20	5	-0.41	833480720	172947	89.84	4880	4880	4780	6340	3420	4880	4819.28	44.25	0	-41700	4943	4911	4848	4816	4753	4927	4832	2131	1460	1000	3610	5	1	213089000	10356	0.00	0.00	11	0.08	0.00	0.00	4965	20240605	-2.11	3165	20231102	53.55	4965	-2.11	20240605	3530	37.68	20240118	4965	-2.11	20240605	3165	53.55	20231102	0.00	N	365550	1000	2130 억		94297129	N	N	535	N	00	N
35	20240725	151221	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4810	-70	5	-1.43	796578260	165334	85.89	4880	4880	4780	6340	3420	4880	4817.99	44.25	0	-36526	4943	4911	4848	4816	4753	4927	4832	2131	1460	1000	3610	5	1	213089000	10250	0.00	0.00	11	0.08	0.00	0.00	4965	20240605	-3.12	3165	20231102	51.97	4965	-3.12	20240605	3530	36.26	20240118	4965	-3.12	20240605	3165	51.97	20231102	0.00	N	365550	1000	2130 억		94297129	N	N	2015	N	00	N
36	20240725	141215	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4820	-60	5	-1.23	471086690	97706	50.76	4880	4880	4780	6340	3420	4880	4821.47	44.25	0	-30006	4943	4911	4848	4816	4753	4927	4832	2131	1460	1000	3610	5	1	213089000	10271	0.00	0.00	11	0.05	0.00	0.00	4965	20240605	-2.92	3165	20231102	52.29	4965	-2.92	20240605	3530	36.54	20240118	4965	-2.92	20240605	3165	52.29	20231102	0.00	N	365550	1000	2130 억		94297129	N	N	2015	N	00	N
37	20240725	131207	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4825	-55	5	-1.13	357994280	74289	38.59	4880	4880	4780	6340	3420	4880	4818.94	44.25	0	-17453	4943	4911	4848	4816	4753	4927	4832	2131	1460	1000	3610	5	1	213089000	10282	0.00	0.00	11	0.03	0.00	0.00	4965	20240605	-2.82	3165	20231102	52.45	4965	-2.82	20240605	3530	36.69	20240118	4965	-2.82	20240605	3165	52.45	20231102	0.00	N	365550	1000	2130 억		94297129	N	N	2015	N	00	N
38	20240725	121214	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4825	-55	5	-1.13	268055010	55618	28.89	4880	4880	4780	6340	3420	4880	4819.57	44.25	0	-10314	4943	4911	4848	4816	4753	4927	4832	2131	1460	1000	3610	5	1	213089000	10282	0.00	0.00	11	0.03	0.00	0.00	4965	20240605	-2.82	3165	20231102	52.45	4965	-2.82	20240605	3530	36.69	20240118	4965	-2.82	20240605	3165	52.45	20231102	0.00	N	365550	1000	2130 억		94297129	N	N	2015	N	00	N
39	20240725	111213	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4840	-40	5	-0.82	202709945	42082	21.86	4880	4880	4780	6340	3420	4880	4817.02	44.25	0	-3871	4943	4911	4848	4816	4753	4927	4832	2131	1460	1000	3610	5	1	213089000	10314	0.00	0.00	11	0.02	0.00	0.00	4965	20240605	-2.52	3165	20231102	52.92	4965	-2.52	20240605	3530	37.11	20240118	4965	-2.52	20240605	3165	52.92	20231102	0.00	N	365550	1000	2130 억		94297129	N	N	2015	N	00	N
40	20240725	101204	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4840	-40	5	-0.82	139683745	29031	15.08	4880	4880	4780	6340	3420	4880	4811.54	44.25	0	-1915	4943	4911	4848	4816	4753	4927	4832	2131	1460	1000	3610	5	1	213089000	10314	0.00	0.00	11	0.01	0.00	0.00	4965	20240605	-2.52	3165	20231102	52.92	4965	-2.52	20240605	3530	37.11	20240118	4965	-2.52	20240605	3165	52.92	20231102	0.00	N	365550	1000	2130 억		94297129	N	N	2015	N	00	N
41	20240725	091159	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4790	-90	5	-1.84	21283640	4420	2.30	4880	4880	4790	6340	3420	4880	4815.30	44.25	0	-1264	4943	4911	4848	4816	4753	4927	4832	2131	1460	1000	3610	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		94297129	N	N	2015	N	00	N
42	20240724	161157	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4880	65	2	1.35	931659715	192501	126.89	4815	4880	4785	6250	3375	4815	4839.76	44.26	0	-44499	4895	4855	4835	4795	4775	4845	4785	2131	1435	1000	3560	5	1	213089000	10399	0.00	0.00	11	0.09	0.00	0.00	4965	20240605	-1.71	3165	20231102	54.19	4965	-1.71	20240605	3530	38.24	20240118	4965	-1.71	20240605	3165	54.19	20231102	0.00	N	365550	1000	2130 억		94312270	N	N	2015	N	00	N
43	20240724	151215	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4860	45	2	0.93	866624620	179164	118.10	4815	4865	4785	6250	3375	4815	4837.05	44.26	0	-39890	4895	4855	4835	4795	4775	4845	4785	2131	1435	1000	3560	5	1	213089000	10356	0.00	0.00	11	0.08	0.00	0.00	4965	20240605	-2.11	3165	20231102	53.55	4965	-2.11	20240605	3530	37.68	20240118	4965	-2.11	20240605	3165	53.55	20231102	0.00	N	365550	1000	2130 억		94312270	N	N	0	N	00	N
44	20240724	141210	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4840	25	2	0.52	679274945	140537	92.64	4815	4855	4785	6250	3375	4815	4833.42	44.26	0	-25165	4895	4855	4835	4795	4775	4845	4785	2131	1435	1000	3560	5	1	213089000	10314	0.00	0.00	11	0.07	0.00	0.00	4965	20240605	-2.52	3165	20231102	52.92	4965	-2.52	20240605	3530	37.11	20240118	4965	-2.52	20240605	3165	52.92	20231102	0.00	N	365550	1000	2130 억		94312270	N	N	0	N	00	N
45	20240724	131215	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4850	35	2	0.73	555942065	115099	75.87	4815	4855	4785	6250	3375	4815	4830.12	44.26	0	-15707	4895	4855	4835	4795	4775	4845	4785	2131	1435	1000	3560	5	1	213089000	10335	0.00	0.00	11	0.05	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		94312270	N	N	0	N	00	N
46	20240724	121214	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4850	35	2	0.73	427446190	88596	58.40	4815	4855	4785	6250	3375	4815	4824.67	44.26	0	-11110	4895	4855	4835	4795	4775	4845	4785	2131	1435	1000	3560	5	1	213089000	10335	0.00	0.00	11	0.04	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		94312270	N	N	0	N	00	N
47	20240724	111211	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4840	25	2	0.52	277819325	57724	38.05	4815	4840	4785	6250	3375	4815	4812.89	44.26	0	-9629	4895	4855	4835	4795	4775	4845	4785	2131	1435	1000	3560	5	1	213089000	10314	0.00	0.00	11	0.03	0.00	0.00	4965	20240605	-2.52	3165	20231102	52.92	4965	-2.52	20240605	3530	37.11	20240118	4965	-2.52	20240605	3165	52.92	20231102	0.00	N	365550	1000	2130 억		94312270	N	N	0	N	00	N
48	20240724	101237	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4810	-5	5	-0.10	128232635	26718	17.61	4815	4815	4785	6250	3375	4815	4799.48	44.26	0	-5023	4895	4855	4835	4795	4775	4845	4785	2131	1435	1000	3560	5	1	213089000	10250	0.00	0.00	11	0.01	0.00	0.00	4965	20240605	-3.12	3165	20231102	51.97	4965	-3.12	20240605	3530	36.26	20240118	4965	-3.12	20240605	3165	51.97	20231102	0.00	N	365550	1000	2130 억		94312270	N	N	0	N	00	N
49	20240724	091200	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4800	-15	5	-0.31	13149875	2737	1.80	4815	4815	4785	6250	3375	4815	4804.48	44.26	0	-525	4895	4855	4835	4795	4775	4845	4785	2131	1435	1000	3560	5	1	213089000	10228	0.00	0.00	11	0.00	0.00	0.00	4965	20240605	-3.32	3165	20231102	51.66	4965	-3.32	20240605	3530	35.98	20240118	4965	-3.32	20240605	3165	51.66	20231102	0.00	N	365550	1000	2130 억		94312270	N	N	0	N	00	N
50	20240723	161150	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4815	-25	5	-0.52	735294280	151704	67.18	4830	4875	4815	6290	3390	4840	4846.90	44.28	0	-41985	4926	4882	4841	4797	4756	4882	4797	2131	1450	1000	3580	5	1	213089000	10260	0.00	0.00	11	0.07	0.00	0.00	4965	20240605	-3.02	3165	20231102	52.13	4965	-3.02	20240605	3530	36.40	20240118	4965	-3.02	20240605	3165	52.13	20231102	0.00	N	365550	1000	2130 억		94357361	N	N	518	N	00	N
51	20240723	151220	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4825	-15	5	-0.31	686910050	141668	62.73	4830	4875	4815	6290	3390	4840	4848.73	44.28	0	-34718	4926	4882	4841	4797	4756	4882	4797	2131	1450	1000	3580	5	1	213089000	10282	0.00	0.00	11	0.07	0.00	0.00	4965	20240605	-2.82	3165	20231102	52.45	4965	-2.82	20240605	3530	36.69	20240118	4965	-2.82	20240605	3165	52.45	20231102	0.00	N	365550	1000	2130 억		94357361	N	N	518	N	00	N
52	20240723	141154	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4850	10	2	0.21	509436720	105003	46.50	4830	4875	4815	6290	3390	4840	4851.64	44.28	0	-14591	4926	4882	4841	4797	4756	4882	4797	2131	1450	1000	3580	5	1	213089000	10335	0.00	0.00	11	0.05	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		94357361	N	N	518	N	00	N
53	20240723	131151	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4860	20	2	0.41	372171690	76717	33.97	4830	4875	4815	6290	3390	4840	4851.23	44.28	0	-1976	4926	4882	4841	4797	4756	4882	4797	2131	1450	1000	3580	5	1	213089000	10356	0.00	0.00	11	0.04	0.00	0.00	4965	20240605	-2.11	3165	20231102	53.55	4965	-2.11	20240605	3530	37.68	20240118	4965	-2.11	20240605	3165	53.55	20231102	0.00	N	365550	1000	2130 억		94357361	N	N	518	N	00	N
54	20240723	121200	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4865	25	2	0.52	290844255	59969	26.55	4830	4875	4815	6290	3390	4840	4849.91	44.28	0	-2373	4926	4882	4841	4797	4756	4882	4797	2131	1450	1000	3580	5	1	213089000	10367	0.00	0.00	11	0.03	0.00	0.00	4965	20240605	-2.01	3165	20231102	53.71	4965	-2.01	20240605	3530	37.82	20240118	4965	-2.01	20240605	3165	53.71	20231102	0.00	N	365550	1000	2130 억		94357361	N	N	518	N	00	N
55	20240723	111157	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4850	10	2	0.21	189868765	39154	17.34	4830	4875	4815	6290	3390	4840	4849.28	44.28	0	-3827	4926	4882	4841	4797	4756	4882	4797	2131	1450	1000	3580	5	1	213089000	10335	0.00	0.00	11	0.02	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		94357361	N	N	518	N	00	N
56	20240723	101152	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4840	0	3	0.00	108076210	22252	9.85	4830	4875	4815	6290	3390	4840	4856.92	44.28	0	-6236	4926	4882	4841	4797	4756	4882	4797	2131	1450	1000	3580	5	1	213089000	10314	0.00	0.00	11	0.01	0.00	0.00	4965	20240605	-2.52	3165	20231102	52.92	4965	-2.52	20240605	3530	37.11	20240118	4965	-2.52	20240605	3165	52.92	20231102	0.00	N	365550	1000	2130 억		94357361	N	N	518	N	00	N
57	20240723	091205	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4860	20	2	0.41	10998305	2276	1.01	4830	4870	4815	6290	3390	4840	4832.30	44.28	0	-140	4926	4882	4841	4797	4756	4882	4797	2131	1450	1000	3580	5	1	213089000	10356	0.00	0.00	11	0.00	0.00	0.00	4965	20240605	-2.11	3165	20231102	53.55	4965	-2.11	20240605	3530	37.68	20240118	4965	-2.11	20240605	3165	53.55	20231102	0.00	N	365550	1000	2130 억		94357361	N	N	518	N	00	N
58	20240722	161143	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4840	35	2	0.73	1092532210	225291	136.39	4840	4885	4800	6240	3365	4805	4849.43	44.29	0	-2331	4858	4831	4808	4781	4758	4820	4770	2131	1435	1000	3550	5	1	213089000	10314	0.00	0.00	11	0.11	0.00	0.00	4965	20240605	-2.52	3165	20231102	52.92	4965	-2.52	20240605	3530	37.11	20240118	4965	-2.52	20240605	3165	52.92	20231102	0.00	N	365550	1000	2130 억		94382771	N	N	518	N	00	N
59	20240722	151156	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4855	50	2	1.04	1055629050	217694	131.79	4840	4885	4800	6240	3365	4805	4849.14	44.29	0	-1879	4858	4831	4808	4781	4758	4820	4770	2131	1435	1000	3550	5	1	213089000	10345	0.00	0.00	11	0.10	0.00	0.00	4965	20240605	-2.22	3165	20231102	53.40	4965	-2.22	20240605	3530	37.54	20240118	4965	-2.22	20240605	3165	53.40	20231102	0.00	N	365550	1000	2130 억		94382771	N	N	595	N	00	N
60	20240722	141204	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4810	5	2	0.10	724679050	149479	90.49	4840	4885	4800	6240	3365	4805	4848.03	44.29	0	13489	4858	4831	4808	4781	4758	4820	4770	2131	1435	1000	3550	5	1	213089000	10250	0.00	0.00	11	0.07	0.00	0.00	4965	20240605	-3.12	3165	20231102	51.97	4965	-3.12	20240605	3530	36.26	20240118	4965	-3.12	20240605	3165	51.97	20231102	0.00	N	365550	1000	2130 억		94382771	N	N	595	N	00	N
61	20240722	131158	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4815	10	2	0.21	660960385	136232	82.47	4840	4885	4800	6240	3365	4805	4851.73	44.29	0	13169	4858	4831	4808	4781	4758	4820	4770	2131	1435	1000	3550	5	1	213089000	10260	0.00	0.00	11	0.06	0.00	0.00	4965	20240605	-3.02	3165	20231102	52.13	4965	-3.02	20240605	3530	36.40	20240118	4965	-3.02	20240605	3165	52.13	20231102	0.00	N	365550	1000	2130 억		94382771	N	N	595	N	00	N
62	20240722	121157	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4845	40	2	0.83	551231010	113539	68.73	4840	4885	4800	6240	3365	4805	4854.99	44.29	0	15985	4858	4831	4808	4781	4758	4820	4770	2131	1435	1000	3550	5	1	213089000	10324	0.00	0.00	11	0.05	0.00	0.00	4965	20240605	-2.42	3165	20231102	53.08	4965	-2.42	20240605	3530	37.25	20240118	4965	-2.42	20240605	3165	53.08	20231102	0.00	N	365550	1000	2130 억		94382771	N	N	595	N	00	N
63	20240722	111154	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4870	65	2	1.35	435867765	89779	54.35	4840	4885	4800	6240	3365	4805	4854.90	44.29	0	13489	4858	4831	4808	4781	4758	4820	4770	2131	1435	1000	3550	5	1	213089000	10377	0.00	0.00	11	0.04	0.00	0.00	4965	20240605	-1.91	3165	20231102	53.87	4965	-1.91	20240605	3530	37.96	20240118	4965	-1.91	20240605	3165	53.87	20231102	0.00	N	365550	1000	2130 억		94382771	N	N	595	N	00	N
64	20240722	101153	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4860	55	2	1.14	255391270	52707	31.91	4840	4860	4800	6240	3365	4805	4845.49	44.29	0	7685	4858	4831	4808	4781	4758	4820	4770	2131	1435	1000	3550	5	1	213089000	10356	0.00	0.00	11	0.02	0.00	0.00	4965	20240605	-2.11	3165	20231102	53.55	4965	-2.11	20240605	3530	37.68	20240118	4965	-2.11	20240605	3165	53.55	20231102	0.00	N	365550	1000	2130 억		94382771	N	N	595	N	00	N
65	20240722	091157	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4840	35	2	0.73	24339470	5042	3.05	4840	4840	4800	6240	3365	4805	4827.34	44.29	0	-2876	4858	4831	4808	4781	4758	4820	4770	2131	1435	1000	3550	5	1	213089000	10314	0.00	0.00	11	0.00	0.00	0.00	4965	20240605	-2.52	3165	20231102	52.92	4965	-2.52	20240605	3530	37.11	20240118	4965	-2.52	20240605	3165	52.92	20231102	0.00	N	365550	1000	2130 억		94382771	N	N	595	N	00	N
66	20240719	161125	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4805	-25	5	-0.52	793759275	165185	62.56	4830	4835	4785	6270	3385	4830	4805.27	44.30	0	3904	4920	4875	4805	4760	4690	4897	4782	2131	1440	1000	3570	5	1	213089000	10239	0.00	0.00	11	0.08	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		94392155	N	N	595	N	00	N
67	20240719	151137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4805	-25	5	-0.52	766844070	159582	60.44	4830	4835	4785	6270	3385	4830	4805.33	44.30	0	2800	4920	4875	4805	4760	4690	4897	4782	2131	1440	1000	3570	5	1	213089000	10239	0.00	0.00	11	0.07	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		94392155	N	N	3735	N	00	N
68	20240719	141139	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4800	-30	5	-0.62	659204840	137135	51.94	4830	4835	4790	6270	3385	4830	4806.98	44.30	0	1987	4920	4875	4805	4760	4690	4897	4782	2131	1440	1000	3570	5	1	213089000	10228	0.00	0.00	11	0.06	0.00	0.00	4965	20240605	-3.32	3165	20231102	51.66	4965	-3.32	20240605	3530	35.98	20240118	4965	-3.32	20240605	3165	51.66	20231102	0.00	N	365550	1000	2130 억		94392155	N	N	3735	N	00	N
69	20240719	131130	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4795	-35	5	-0.72	517215545	107530	40.72	4830	4835	4795	6270	3385	4830	4809.97	44.30	0	3540	4920	4875	4805	4760	4690	4897	4782	2131	1440	1000	3570	5	1	213089000	10218	0.00	0.00	11	0.05	0.00	0.00	4965	20240605	-3.42	3165	20231102	51.50	4965	-3.42	20240605	3530	35.84	20240118	4965	-3.42	20240605	3165	51.50	20231102	0.00	N	365550	1000	2130 억		94392155	N	N	3735	N	00	N
70	20240719	121128	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4820	-10	5	-0.21	415681350	86408	32.72	4830	4835	4795	6270	3385	4830	4810.68	44.30	0	621	4920	4875	4805	4760	4690	4897	4782	2131	1440	1000	3570	5	1	213089000	10271	0.00	0.00	11	0.04	0.00	0.00	4965	20240605	-2.92	3165	20231102	52.29	4965	-2.92	20240605	3530	36.54	20240118	4965	-2.92	20240605	3165	52.29	20231102	0.00	N	365550	1000	2130 억		94392155	N	N	3735	N	00	N
71	20240719	111140	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4815	-15	5	-0.31	311809230	64852	24.56	4830	4835	4795	6270	3385	4830	4808.01	44.30	0	-2902	4920	4875	4805	4760	4690	4897	4782	2131	1440	1000	3570	5	1	213089000	10260	0.00	0.00	11	0.03	0.00	0.00	4965	20240605	-3.02	3165	20231102	52.13	4965	-3.02	20240605	3530	36.40	20240118	4965	-3.02	20240605	3165	52.13	20231102	0.00	N	365550	1000	2130 억		94392155	N	N	3735	N	00	N
72	20240719	101126	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4805	-25	5	-0.52	182513595	37960	14.38	4830	4835	4795	6270	3385	4830	4808.05	44.30	0	-4524	4920	4875	4805	4760	4690	4897	4782	2131	1440	1000	3570	5	1	213089000	10239	0.00	0.00	11	0.02	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		94392155	N	N	3735	N	00	N
73	20240719	091142	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4810	-20	5	-0.41	26760475	5560	2.11	4830	4835	4800	6270	3385	4830	4813.04	44.30	0	-1520	4920	4875	4805	4760	4690	4897	4782	2131	1440	1000	3570	5	1	213089000	10250	0.00	0.00	11	0.00	0.00	0.00	4965	20240605	-3.12	3165	20231102	51.97	4965	-3.12	20240605	3530	36.26	20240118	4965	-3.12	20240605	3165	51.97	20231102	0.00	N	365550	1000	2130 억		94392155	N	N	3735	N	00	N
74	20240718	161118	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4830	75	2	1.58	1271888330	264042	102.28	4755	4850	4735	6180	3330	4755	4816.99	44.26	0	77705	4885	4820	4715	4650	4545	4767	4597	2131	1425	1000	3510	5	1	213089000	10292	0.00	0.00	11	0.12	0.00	0.00	4965	20240605	-2.72	3165	20231102	52.61	4965	-2.72	20240605	3530	36.83	20240118	4965	-2.72	20240605	3165	52.61	20231102	0.00	N	365550	1000	2130 억		94312260	N	N	3735	N	00	N
75	20240718	151129	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4800	45	2	0.95	1215915495	252440	97.79	4755	4850	4735	6180	3330	4755	4816.65	44.26	0	80667	4885	4820	4715	4650	4545	4767	4597	2131	1425	1000	3510	5	1	213089000	10228	0.00	0.00	11	0.12	0.00	0.00	4965	20240605	-3.32	3165	20231102	51.66	4965	-3.32	20240605	3530	35.98	20240118	4965	-3.32	20240605	3165	51.66	20231102	0.00	N	365550	1000	2130 억		94312260	N	N	5330	N	00	N
76	20240718	141120	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4830	75	2	1.58	1056079990	219299	84.95	4755	4850	4735	6180	3330	4755	4815.71	44.26	0	68745	4885	4820	4715	4650	4545	4767	4597	2131	1425	1000	3510	5	1	213089000	10292	0.00	0.00	11	0.10	0.00	0.00	4965	20240605	-2.72	3165	20231102	52.61	4965	-2.72	20240605	3530	36.83	20240118	4965	-2.72	20240605	3165	52.61	20231102	0.00	N	365550	1000	2130 억		94312260	N	N	5330	N	00	N
77	20240718	131121	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4835	80	2	1.68	876719820	182187	70.57	4755	4850	4735	6180	3330	4755	4812.20	44.26	0	58906	4885	4820	4715	4650	4545	4767	4597	2131	1425	1000	3510	5	1	213089000	10303	0.00	0.00	11	0.09	0.00	0.00	4965	20240605	-2.62	3165	20231102	52.76	4965	-2.62	20240605	3530	36.97	20240118	4965	-2.62	20240605	3165	52.76	20231102	0.00	N	365550	1000	2130 억		94312260	N	N	5330	N	00	N
78	20240718	121120	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4815	60	2	1.26	739274755	153682	59.53	4755	4850	4735	6180	3330	4755	4810.42	44.26	0	47962	4885	4820	4715	4650	4545	4767	4597	2131	1425	1000	3510	5	1	213089000	10260	0.00	0.00	11	0.07	0.00	0.00	4965	20240605	-3.02	3165	20231102	52.13	4965	-3.02	20240605	3530	36.40	20240118	4965	-3.02	20240605	3165	52.13	20231102	0.00	N	365550	1000	2130 억		94312260	N	N	5330	N	00	N
79	20240718	111129	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4825	70	2	1.47	506719840	105542	40.88	4755	4850	4735	6180	3330	4755	4801.12	44.26	0	36280	4885	4820	4715	4650	4545	4767	4597	2131	1425	1000	3510	5	1	213089000	10282	0.00	0.00	11	0.05	0.00	0.00	4965	20240605	-2.82	3165	20231102	52.45	4965	-2.82	20240605	3530	36.69	20240118	4965	-2.82	20240605	3165	52.45	20231102	0.00	N	365550	1000	2130 억		94312260	N	N	5330	N	00	N
80	20240718	101130	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4835	80	2	1.68	355809440	74271	28.77	4755	4850	4735	6180	3330	4755	4790.69	44.26	0	23935	4885	4820	4715	4650	4545	4767	4597	2131	1425	1000	3510	5	1	213089000	10303	0.00	0.00	11	0.03	0.00	0.00	4965	20240605	-2.62	3165	20231102	52.76	4965	-2.62	20240605	3530	36.97	20240118	4965	-2.62	20240605	3165	52.76	20231102	0.00	N	365550	1000	2130 억		94312260	N	N	5330	N	00	N
81	20240718	091132	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4750	-5	5	-0.11	26150040	5499	2.13	4755	4770	4735	6180	3330	4755	4755.42	44.26	0	-2454	4885	4820	4715	4650	4545	4767	4597	2131	1425	1000	3510	5	1	213089000	10122	0.00	0.00	11	0.00	0.00	0.00	4965	20240605	-4.33	3165	20231102	50.08	4965	-4.33	20240605	3530	34.56	20240118	4965	-4.33	20240605	3165	50.08	20231102	0.00	N	365550	1000	2130 억		94312260	N	N	5330	N	00	N
82	20240717	161219	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4755	10	2	0.21	1223072190	258062	84.23	4775	4780	4610	6160	3325	4745	4739.45	44.30	0	-39235	4895	4820	4690	4615	4485	4755	4550	2131	1415	1000	3510	5	1	213089000	10132	0.00	0.00	11	0.12	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		94389521	N	N	5330	N	00	N
83	20240717	151225	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4750	5	2	0.11	1169059975	246698	80.52	4775	4780	4610	6160	3325	4745	4738.83	44.30	0	-35208	4895	4820	4690	4615	4485	4755	4550	2131	1415	1000	3510	5	1	213089000	10122	0.00	0.00	11	0.12	0.00	0.00	4965	20240605	-4.33	3165	20231102	50.08	4965	-4.33	20240605	3530	34.56	20240118	4965	-4.33	20240605	3165	50.08	20231102	0.00	N	365550	1000	2130 억		94389521	N	N	0	N	00	N
84	20240717	141222	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4750	5	2	0.11	912526275	192634	62.87	4775	4780	4610	6160	3325	4745	4737.10	44.30	0	-26139	4895	4820	4690	4615	4485	4755	4550	2131	1415	1000	3510	5	1	213089000	10122	0.00	0.00	11	0.09	0.00	0.00	4965	20240605	-4.33	3165	20231102	50.08	4965	-4.33	20240605	3530	34.56	20240118	4965	-4.33	20240605	3165	50.08	20231102	0.00	N	365550	1000	2130 억		94389521	N	N	0	N	00	N
85	20240717	131219	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4730	-15	5	-0.32	693088975	146245	47.73	4775	4780	4610	6160	3325	4745	4739.23	44.30	0	-11472	4895	4820	4690	4615	4485	4755	4550	2131	1415	1000	3510	5	1	213089000	10079	0.00	0.00	11	0.07	0.00	0.00	4965	20240605	-4.73	3165	20231102	49.45	4965	-4.73	20240605	3530	33.99	20240118	4965	-4.73	20240605	3165	49.45	20231102	0.00	N	365550	1000	2130 억		94389521	N	N	0	N	00	N
86	20240717	121221	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4735	-10	5	-0.21	584777315	123323	40.25	4775	4780	4610	6160	3325	4745	4741.83	44.30	0	-8463	4895	4820	4690	4615	4485	4755	4550	2131	1415	1000	3510	5	1	213089000	10090	0.00	0.00	11	0.06	0.00	0.00	4965	20240605	-4.63	3165	20231102	49.61	4965	-4.63	20240605	3530	34.14	20240118	4965	-4.63	20240605	3165	49.61	20231102	0.00	N	365550	1000	2130 억		94389521	N	N	0	N	00	N
87	20240717	111223	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4745	0	3	0.00	425376480	89693	29.27	4775	4780	4610	6160	3325	4745	4742.58	44.30	0	-2905	4895	4820	4690	4615	4485	4755	4550	2131	1415	1000	3510	5	1	213089000	10111	0.00	0.00	11	0.04	0.00	0.00	4965	20240605	-4.43	3165	20231102	49.92	4965	-4.43	20240605	3530	34.42	20240118	4965	-4.43	20240605	3165	49.92	20231102	0.00	N	365550	1000	2130 억		94389521	N	N	0	N	00	N
88	20240717	101226	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4755	10	2	0.21	244611285	51673	16.86	4775	4780	4610	6160	3325	4745	4733.83	44.30	0	-3050	4895	4820	4690	4615	4485	4755	4550	2131	1415	1000	3510	5	1	213089000	10132	0.00	0.00	11	0.02	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		94389521	N	N	0	N	00	N
89	20240717	091003	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4740	-5	5	-0.11	48088035	10263	3.35	4775	4780	4610	6160	3325	4745	4685.57	44.30	0	-1834	4895	4820	4690	4615	4485	4755	4550	2131	1415	1000	3510	5	1	213089000	10100	0.00	0.00	11	0.00	0.00	0.00	4965	20240605	-4.53	3165	20231102	49.76	4965	-4.53	20240605	3530	34.28	20240118	4965	-4.53	20240605	3165	49.76	20231102	0.00	N	365550	1000	2130 억		94389521	N	N	0	N	00	N
90	20240716	161223	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4745	10	2	0.21	1449262685	306393	115.66	4755	4765	4560	6150	3315	4735	4730.08	44.31	0	43214	4798	4766	4718	4686	4638	4782	4702	2131	1415	1000	3500	5	1	213089000	10111	0.00	0.00	11	0.14	0.00	0.00	4965	20240605	-4.43	3165	20231102	49.92	4965	-4.43	20240605	3530	34.42	20240118	4965	-4.43	20240605	3165	49.92	20231102	0.00	N	365550	1000	2130 억		94429216	N	N	200	N	00	N
91	20240716	151237	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4695	-40	5	-0.84	1377469705	291254	109.95	4755	4765	4560	6150	3315	4735	4729.44	44.31	0	43567	4798	4766	4718	4686	4638	4782	4702	2131	1415	1000	3500	5	1	213089000	10005	0.00	0.00	11	0.14	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		94429216	N	N	200	N	00	N
92	20240716	141231	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4680	-55	5	-1.16	1059273425	223372	84.32	4755	4765	4560	6150	3315	4735	4742.19	44.31	0	41654	4798	4766	4718	4686	4638	4782	4702	2131	1415	1000	3500	5	1	213089000	9973	0.00	0.00	11	0.10	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		94429216	N	N	200	N	00	N
93	20240716	131233	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4745	10	2	0.21	792988375	166964	63.03	4755	4765	4560	6150	3315	4735	4749.46	44.31	0	31678	4798	4766	4718	4686	4638	4782	4702	2131	1415	1000	3500	5	1	213089000	10111	0.00	0.00	11	0.08	0.00	0.00	4965	20240605	-4.43	3165	20231102	49.92	4965	-4.43	20240605	3530	34.42	20240118	4965	-4.43	20240605	3165	49.92	20231102	0.00	N	365550	1000	2130 억		94429216	N	N	200	N	00	N
94	20240716	121228	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4760	25	2	0.53	627630780	132150	49.89	4755	4765	4560	6150	3315	4735	4749.38	44.31	0	30708	4798	4766	4718	4686	4638	4782	4702	2131	1415	1000	3500	5	1	213089000	10143	0.00	0.00	11	0.06	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		94429216	N	N	200	N	00	N
95	20240716	111231	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4760	25	2	0.53	458069985	96352	36.37	4755	4765	4685	6150	3315	4735	4754.13	44.31	0	23917	4798	4766	4718	4686	4638	4782	4702	2131	1415	1000	3500	5	1	213089000	10143	0.00	0.00	11	0.05	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		94429216	N	N	200	N	00	N
96	20240716	101230	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4745	10	2	0.21	235681375	49560	18.71	4755	4765	4685	6150	3315	4735	4755.48	44.31	0	6423	4798	4766	4718	4686	4638	4782	4702	2131	1415	1000	3500	5	1	213089000	10111	0.00	0.00	11	0.02	0.00	0.00	4965	20240605	-4.43	3165	20231102	49.92	4965	-4.43	20240605	3530	34.42	20240118	4965	-4.43	20240605	3165	49.92	20231102	0.00	N	365550	1000	2130 억		94429216	N	N	200	N	00	N
97	20240716	091229	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4750	15	2	0.32	27693100	5833	2.20	4755	4760	4685	6150	3315	4735	4747.66	44.31	0	-581	4798	4766	4718	4686	4638	4782	4702	2131	1415	1000	3500	5	1	213089000	10122	0.00	0.00	11	0.00	0.00	0.00	4965	20240605	-4.33	3165	20231102	50.08	4965	-4.33	20240605	3530	34.56	20240118	4965	-4.33	20240605	3165	50.08	20231102	0.00	N	365550	1000	2130 억		94429216	N	N	200	N	00	N
98	20240715	161210	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4735	80	2	1.72	1249051985	264579	179.51	4680	4750	4670	6050	3260	4655	4720.90	44.31	0	31599	4725	4690	4650	4615	4575	4707	4632	2131	1395	1000	3440	5	1	213089000	10090	0.00	0.00	11	0.12	0.00	0.00	4965	20240605	-4.63	3165	20231102	49.61	4965	-4.63	20240605	3530	34.14	20240118	4965	-4.63	20240605	3165	49.61	20231102	0.00	N	365550	1000	2130 억		94424787	N	N	200	N	00	N
99	20240715	151218	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4725	70	2	1.50	1215564565	257498	174.70	4680	4750	4670	6050	3260	4655	4720.68	44.31	0	29669	4725	4690	4650	4615	4575	4707	4632	2131	1395	1000	3440	5	1	213089000	10068	0.00	0.00	11	0.12	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		94424787	N	N	50	N	00	N
100	20240715	141215	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4740	85	2	1.83	966409590	204891	139.01	4680	4750	4670	6050	3260	4655	4716.70	44.31	0	26323	4725	4690	4650	4615	4575	4707	4632	2131	1395	1000	3440	5	1	213089000	10100	0.00	0.00	11	0.10	0.00	0.00	4965	20240605	-4.53	3165	20231102	49.76	4965	-4.53	20240605	3530	34.28	20240118	4965	-4.53	20240605	3165	49.76	20231102	0.00	N	365550	1000	2130 억		94424787	N	N	50	N	00	N
101	20240715	131218	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4750	95	2	2.04	700985405	148846	100.99	4680	4750	4670	6050	3260	4655	4709.47	44.31	0	19102	4725	4690	4650	4615	4575	4707	4632	2131	1395	1000	3440	5	1	213089000	10122	0.00	0.00	11	0.07	0.00	0.00	4965	20240605	-4.33	3165	20231102	50.08	4965	-4.33	20240605	3530	34.56	20240118	4965	-4.33	20240605	3165	50.08	20231102	0.00	N	365550	1000	2130 억		94424787	N	N	50	N	00	N
102	20240715	121216	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4715	60	2	1.29	538450220	114468	77.66	4680	4730	4670	6050	3260	4655	4703.94	44.31	0	11858	4725	4690	4650	4615	4575	4707	4632	2131	1395	1000	3440	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		94424787	N	N	50	N	00	N
103	20240715	111217	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4720	65	2	1.40	391362435	83320	56.53	4680	4720	4670	6050	3260	4655	4697.10	44.31	0	9384	4725	4690	4650	4615	4575	4707	4632	2131	1395	1000	3440	5	1	213089000	10058	0.00	0.00	11	0.04	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		94424787	N	N	50	N	00	N
104	20240715	101215	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4685	30	2	0.64	221584120	47254	32.06	4680	4715	4670	6050	3260	4655	4689.21	44.31	0	1376	4725	4690	4650	4615	4575	4707	4632	2131	1395	1000	3440	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		94424787	N	N	50	N	00	N
105	20240715	091217	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4715	60	2	1.29	82179370	17498	11.87	4680	4715	4670	6050	3260	4655	4696.50	44.31	0	648	4725	4690	4650	4615	4575	4707	4632	2131	1395	1000	3440	5	1	213089000	10047	0.00	0.00	11	0.01	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		94424787	N	N	50	N	00	N
106	20240712	161206	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4655	15	2	0.32	684425865	147391	73.86	4645	4685	4610	6030	3250	4640	4643.61	44.31	0	-2639	4710	4675	4605	4570	4500	4692	4587	2131	1390	1000	3430	5	1	213089000	9919	0.00	0.00	11	0.07	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		94419667	N	N	50	N	00	N
107	20240712	151214	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4655	15	2	0.32	654323990	140924	70.62	4645	4685	4610	6030	3250	4640	4643.10	44.31	0	-2928	4710	4675	4605	4570	4500	4692	4587	2131	1390	1000	3430	5	1	213089000	9919	0.00	0.00	11	0.07	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		94419667	N	N	0	N	00	N
108	20240712	141217	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4655	15	2	0.32	521477585	112399	56.32	4645	4685	4610	6030	3250	4640	4639.52	44.31	0	-2520	4710	4675	4605	4570	4500	4692	4587	2131	1390	1000	3430	5	1	213089000	9919	0.00	0.00	11	0.05	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		94419667	N	N	0	N	00	N
109	20240712	131211	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4650	10	2	0.22	349034935	75256	37.71	4645	4685	4610	6030	3250	4640	4637.97	44.31	0	-8590	4710	4675	4605	4570	4500	4692	4587	2131	1390	1000	3430	5	1	213089000	9909	0.00	0.00	11	0.04	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		94419667	N	N	0	N	00	N
110	20240712	121213	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4640	0	3	0.00	268433740	57900	29.01	4645	4685	4610	6030	3250	4640	4636.16	44.31	0	-6716	4710	4675	4605	4570	4500	4692	4587	2131	1390	1000	3430	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		94419667	N	N	0	N	00	N
111	20240712	111209	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4640	0	3	0.00	227505920	49094	24.60	4645	4685	4610	6030	3250	4640	4634.09	44.31	0	-5671	4710	4675	4605	4570	4500	4692	4587	2131	1390	1000	3430	5	1	213089000	9887	0.00	0.00	11	0.02	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		94419667	N	N	0	N	00	N
112	20240712	101211	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4615	-25	5	-0.54	144292400	31134	15.60	4645	4685	4610	6030	3250	4640	4634.56	44.31	0	-6933	4710	4675	4605	4570	4500	4692	4587	2131	1390	1000	3430	5	1	213089000	9834	0.00	0.00	11	0.01	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		94419667	N	N	0	N	00	N
113	20240712	091208	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4660	20	2	0.43	26534120	5699	2.86	4645	4685	4625	6030	3250	4640	4655.93	44.31	0	-2513	4710	4675	4605	4570	4500	4692	4587	2131	1390	1000	3430	5	1	213089000	9930	0.00	0.00	11	0.00	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		94419667	N	N	0	N	00	N
114	20240711	161202	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4640	125	2	2.77	918233590	199499	119.84	4560	4640	4535	5860	3165	4515	4602.70	44.30	0	17178	4631	4572	4521	4462	4411	4602	4492	2131	1345	1000	3340	5	1	213089000	9887	0.00	0.00	11	0.09	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		94400019	N	N	0	N	00	N
115	20240711	151210	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4625	110	2	2.44	858101340	186526	112.05	4560	4630	4535	5860	3165	4515	4600.44	44.30	0	19957	4631	4572	4521	4462	4411	4602	4492	2131	1345	1000	3340	5	1	213089000	9855	0.00	0.00	11	0.09	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		94400019	N	N	0	N	00	N
116	20240711	141211	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4615	100	2	2.21	730350975	158870	95.43	4560	4620	4535	5860	3165	4515	4597.16	44.30	0	13760	4631	4572	4521	4462	4411	4602	4492	2131	1345	1000	3340	5	1	213089000	9834	0.00	0.00	11	0.07	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		94400019	N	N	0	N	00	N
117	20240711	131208	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4605	90	2	1.99	602781075	131200	78.81	4560	4610	4535	5860	3165	4515	4594.37	44.30	0	10057	4631	4572	4521	4462	4411	4602	4492	2131	1345	1000	3340	5	1	213089000	9813	0.00	0.00	11	0.06	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		94400019	N	N	0	N	00	N
118	20240711	121206	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4605	90	2	1.99	504877800	109935	66.04	4560	4610	4535	5860	3165	4515	4592.51	44.30	0	10171	4631	4572	4521	4462	4411	4602	4492	2131	1345	1000	3340	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		94400019	N	N	0	N	00	N
119	20240711	111203	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4600	85	2	1.88	344966655	75191	45.17	4560	4605	4535	5860	3165	4515	4587.87	44.30	0	3574	4631	4572	4521	4462	4411	4602	4492	2131	1345	1000	3340	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		94400019	N	N	0	N	00	N
120	20240711	101206	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4585	70	2	1.55	184192325	40195	24.14	4560	4605	4535	5860	3165	4515	4582.47	44.30	0	2651	4631	4572	4521	4462	4411	4602	4492	2131	1345	1000	3340	5	1	213089000	9770	0.00	0.00	11	0.02	0.00	0.00	4965	20240605	-7.65	3165	20231102	44.87	4965	-7.65	20240605	3530	29.89	20240118	4965	-7.65	20240605	3165	44.87	20231102	0.00	N	365550	1000	2130 억		94400019	N	N	0	N	00	N
121	20240711	091203	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4560	45	2	1.00	14408905	3165	1.90	4560	4560	4535	5860	3165	4515	4552.58	44.30	0	-637	4631	4572	4521	4462	4411	4602	4492	2131	1345	1000	3340	5	1	213089000	9717	0.00	0.00	11	0.00	0.00	0.00	4965	20240605	-8.16	3165	20231102	44.08	4965	-8.16	20240605	3530	29.18	20240118	4965	-8.16	20240605	3165	44.08	20231102	0.00	N	365550	1000	2130 억		94400019	N	N	0	N	00	N
122	20240710	161157	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4515	5	2	0.11	756546265	166474	68.13	4470	4580	4470	5860	3160	4510	4544.53	44.31	0	-42454	4790	4650	4500	4360	4210	4575	4285	2131	1350	1000	3330	5	1	213089000	9621	0.00	0.00	11	0.08	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		94413482	N	N	2489	N	00	N
123	20240710	151202	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4540	30	2	0.67	679273410	149420	61.15	4470	4580	4470	5860	3160	4510	4546.07	44.31	0	-33996	4790	4650	4500	4360	4210	4575	4285	2131	1350	1000	3330	5	1	213089000	9674	0.00	0.00	11	0.07	0.00	0.00	4965	20240605	-8.56	3165	20231102	43.44	4965	-8.56	20240605	3530	28.61	20240118	4965	-8.56	20240605	3165	43.44	20231102	0.00	N	365550	1000	2130 억		94413482	N	N	2489	N	00	N
124	20240710	141203	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4565	55	2	1.22	444235775	97684	39.98	4470	4580	4470	5860	3160	4510	4547.68	44.31	0	-22794	4790	4650	4500	4360	4210	4575	4285	2131	1350	1000	3330	5	1	213089000	9728	0.00	0.00	11	0.05	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		94413482	N	N	2489	N	00	N
125	20240710	131202	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4550	40	2	0.89	357716255	78727	32.22	4470	4560	4470	5860	3160	4510	4543.76	44.31	0	-21537	4790	4650	4500	4360	4210	4575	4285	2131	1350	1000	3330	5	1	213089000	9696	0.00	0.00	11	0.04	0.00	0.00	4965	20240605	-8.36	3165	20231102	43.76	4965	-8.36	20240605	3530	28.90	20240118	4965	-8.36	20240605	3165	43.76	20231102	0.00	N	365550	1000	2130 억		94413482	N	N	2489	N	00	N
126	20240710	121159	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4555	45	2	1.00	262820240	57873	23.68	4470	4560	4470	5860	3160	4510	4541.33	44.31	0	-17390	4790	4650	4500	4360	4210	4575	4285	2131	1350	1000	3330	5	1	213089000	9706	0.00	0.00	11	0.03	0.00	0.00	4965	20240605	-8.26	3165	20231102	43.92	4965	-8.26	20240605	3530	29.04	20240118	4965	-8.26	20240605	3165	43.92	20231102	0.00	N	365550	1000	2130 억		94413482	N	N	2489	N	00	N
127	20240710	111201	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4540	30	2	0.67	187840825	41358	16.93	4470	4560	4470	5860	3160	4510	4541.83	44.31	0	-12379	4790	4650	4500	4360	4210	4575	4285	2131	1350	1000	3330	5	1	213089000	9674	0.00	0.00	11	0.02	0.00	0.00	4965	20240605	-8.56	3165	20231102	43.44	4965	-8.56	20240605	3530	28.61	20240118	4965	-8.56	20240605	3165	43.44	20231102	0.00	N	365550	1000	2130 억		94413482	N	N	2489	N	00	N
128	20240710	101156	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4550	40	2	0.89	81086075	17862	7.31	4470	4560	4470	5860	3160	4510	4539.59	44.31	0	-8020	4790	4650	4500	4360	4210	4575	4285	2131	1350	1000	3330	5	1	213089000	9696	0.00	0.00	11	0.01	0.00	0.00	4965	20240605	-8.36	3165	20231102	43.76	4965	-8.36	20240605	3530	28.90	20240118	4965	-8.36	20240605	3165	43.76	20231102	0.00	N	365550	1000	2130 억		94413482	N	N	2489	N	00	N
129	20240710	091202	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4520	10	2	0.22	19397410	4293	1.76	4470	4555	4470	5860	3160	4510	4518.38	44.31	0	-1421	4790	4650	4500	4360	4210	4575	4285	2131	1350	1000	3330	5	1	213089000	9632	0.00	0.00	11	0.00	0.00	0.00	4965	20240605	-8.96	3165	20231102	42.81	4965	-8.96	20240605	3530	28.05	20240118	4965	-8.96	20240605	3165	42.81	20231102	0.00	N	365550	1000	2130 억		94413482	N	N	2489	N	00	N
130	20240709	161153	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4510	-95	5	-2.06	1112416380	244349	184.67	4605	4640	4350	5980	3225	4605	4552.57	44.34	0	-73368	4745	4675	4635	4565	4525	4655	4545	2131	1375	1000	3400	5	1	213089000	9610	0.00	0.00	11	0.11	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		94487968	N	N	2489	N	00	N
131	20240709	151201	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4505	-100	5	-2.17	1016319895	223031	168.56	4605	4640	4350	5980	3225	4605	4556.85	44.34	0	-60611	4745	4675	4635	4565	4525	4655	4545	2131	1375	1000	3400	5	1	213089000	9600	0.00	0.00	11	0.10	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		94487968	N	N	0	N	00	N
132	20240709	141200	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4535	-70	5	-1.52	821786175	179969	136.02	4605	4640	4350	5980	3225	4605	4566.27	44.34	0	-37911	4745	4675	4635	4565	4525	4655	4545	2131	1375	1000	3400	5	1	213089000	9664	0.00	0.00	11	0.08	0.00	0.00	4965	20240605	-8.66	3165	20231102	43.29	4965	-8.66	20240605	3530	28.47	20240118	4965	-8.66	20240605	3165	43.29	20231102	0.00	N	365550	1000	2130 억		94487968	N	N	0	N	00	N
133	20240709	131205	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4530	-75	5	-1.63	703940055	153993	116.38	4605	4640	4350	5980	3225	4605	4571.25	44.34	0	-26637	4745	4675	4635	4565	4525	4655	4545	2131	1375	1000	3400	5	1	213089000	9653	0.00	0.00	11	0.07	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		94487968	N	N	0	N	00	N
134	20240709	121205	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4550	-55	5	-1.19	641756210	140283	106.02	4605	4640	4350	5980	3225	4605	4574.73	44.34	0	-21888	4745	4675	4635	4565	4525	4655	4545	2131	1375	1000	3400	5	1	213089000	9696	0.00	0.00	11	0.07	0.00	0.00	4965	20240605	-8.36	3165	20231102	43.76	4965	-8.36	20240605	3530	28.90	20240118	4965	-8.36	20240605	3165	43.76	20231102	0.00	N	365550	1000	2130 억		94487968	N	N	0	N	00	N
135	20240709	111206	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4565	-40	5	-0.87	444692035	96861	73.21	4605	4640	4350	5980	3225	4605	4591.03	44.34	0	-21648	4745	4675	4635	4565	4525	4655	4545	2131	1375	1000	3400	5	1	213089000	9728	0.00	0.00	11	0.05	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		94487968	N	N	0	N	00	N
136	20240709	101201	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4605	0	3	0.00	164877990	35698	26.98	4605	4640	4600	5980	3225	4605	4618.69	44.34	0	-11543	4745	4675	4635	4565	4525	4655	4545	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		94487968	N	N	0	N	00	N
137	20240709	091158	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4640	35	2	0.76	13634575	2951	2.23	4605	4640	4605	5980	3225	4605	4620.32	44.34	0	-877	4745	4675	4635	4565	4525	4655	4545	2131	1375	1000	3400	5	1	213089000	9887	0.00	0.00	11	0.00	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		94487968	N	N	0	N	00	N
138	20240708	161151	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4605	-70	5	-1.50	610982595	132314	76.39	4675	4705	4595	6070	3275	4675	4617.67	44.35	0	-21373	4811	4742	4696	4627	4581	4720	4605	2131	1395	1000	3450	5	1	213089000	9813	0.00	0.00	11	0.06	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		94510236	N	N	2239	N	00	N
139	20240708	151153	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4610	-65	5	-1.39	573418315	124158	71.68	4675	4705	4595	6070	3275	4675	4618.46	44.35	0	-18765	4811	4742	4696	4627	4581	4720	4605	2131	1395	1000	3450	5	1	213089000	9823	0.00	0.00	11	0.06	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		94510236	N	N	2239	N	00	N
140	20240708	141156	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4610	-65	5	-1.39	453364595	98074	56.62	4675	4705	4595	6070	3275	4675	4622.68	44.35	0	-13334	4811	4742	4696	4627	4581	4720	4605	2131	1395	1000	3450	5	1	213089000	9823	0.00	0.00	11	0.05	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		94510236	N	N	2239	N	00	N
141	20240708	131151	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4615	-60	5	-1.28	394623390	85347	49.27	4675	4705	4595	6070	3275	4675	4623.75	44.35	0	-9228	4811	4742	4696	4627	4581	4720	4605	2131	1395	1000	3450	5	1	213089000	9834	0.00	0.00	11	0.04	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		94510236	N	N	2239	N	00	N
142	20240708	121152	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4610	-65	5	-1.39	312687240	67575	39.01	4675	4705	4595	6070	3275	4675	4627.26	44.35	0	-4808	4811	4742	4696	4627	4581	4720	4605	2131	1395	1000	3450	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		94510236	N	N	2239	N	00	N
143	20240708	111150	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4635	-40	5	-0.86	165033885	35574	20.54	4675	4705	4605	6070	3275	4675	4639.17	44.35	0	-3522	4811	4742	4696	4627	4581	4720	4605	2131	1395	1000	3450	5	1	213089000	9877	0.00	0.00	11	0.02	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		94510236	N	N	2239	N	00	N
144	20240708	101150	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4625	-50	5	-1.07	107386655	23129	13.35	4675	4705	4605	6070	3275	4675	4642.94	44.35	0	-4964	4811	4742	4696	4627	4581	4720	4605	2131	1395	1000	3450	5	1	213089000	9855	0.00	0.00	11	0.01	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		94510236	N	N	2239	N	00	N
145	20240708	091149	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4655	-20	5	-0.43	14245200	3052	1.76	4675	4705	4605	6070	3275	4675	4667.50	44.35	0	-1637	4811	4742	4696	4627	4581	4720	4605	2131	1395	1000	3450	5	1	213089000	9919	0.00	0.00	11	0.00	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		94510236	N	N	2239	N	00	N
146	20240705	161144	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4675	-80	5	-1.68	811189100	173217	90.71	4765	4765	4650	6180	3330	4755	4683.08	44.38	0	-46634	4851	4802	4751	4702	4651	4777	4677	2131	1425	1000	3510	5	1	213089000	9962	0.00	0.00	11	0.08	0.00	0.00	4965	20240605	-5.84	3165	20231102	47.71	4965	-5.84	20240605	3530	32.44	20240118	4965	-5.84	20240605	3165	47.71	20231102	0.00	N	365550	1000	2130 억		94559582	N	N	2239	N	00	N
147	20240705	151148	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4665	-90	5	-1.89	787875100	168226	88.10	4765	4765	4650	6180	3330	4755	4683.43	44.38	0	-45184	4851	4802	4751	4702	4651	4777	4677	2131	1425	1000	3510	5	1	213089000	9941	0.00	0.00	11	0.08	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		94559582	N	N	0	N	00	N
148	20240705	141150	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4665	-90	5	-1.89	622526055	132754	69.52	4765	4765	4655	6180	3330	4755	4689.32	44.38	0	-31833	4851	4802	4751	4702	4651	4777	4677	2131	1425	1000	3510	5	1	213089000	9941	0.00	0.00	11	0.06	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		94559582	N	N	0	N	00	N
149	20240705	131147	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4670	-85	5	-1.79	450371290	95880	50.21	4765	4765	4655	6180	3330	4755	4697.24	44.38	0	-22167	4851	4802	4751	4702	4651	4777	4677	2131	1425	1000	3510	5	1	213089000	9951	0.00	0.00	11	0.04	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		94559582	N	N	0	N	00	N
150	20240705	121148	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4690	-65	5	-1.37	261169515	55393	29.01	4765	4765	4680	6180	3330	4755	4714.85	44.38	0	-16120	4851	4802	4751	4702	4651	4777	4677	2131	1425	1000	3510	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		94559582	N	N	0	N	00	N
151	20240705	111144	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4690	-65	5	-1.37	202969845	42992	22.51	4765	4765	4680	6180	3330	4755	4721.11	44.38	0	-8798	4851	4802	4751	4702	4651	4777	4677	2131	1425	1000	3510	5	1	213089000	9994	0.00	0.00	11	0.02	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		94559582	N	N	0	N	00	N
152	20240705	101144	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4705	-50	5	-1.05	124175950	26205	13.72	4765	4765	4700	6180	3330	4755	4738.64	44.38	0	-3376	4851	4802	4751	4702	4651	4777	4677	2131	1425	1000	3510	5	1	213089000	10026	0.00	0.00	11	0.01	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		94559582	N	N	0	N	00	N
153	20240705	091147	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4740	-15	5	-0.32	12276515	2582	1.35	4765	4765	4735	6180	3330	4755	4754.65	44.38	0	-1500	4851	4802	4751	4702	4651	4777	4677	2131	1425	1000	3510	5	1	213089000	10100	0.00	0.00	11	0.00	0.00	0.00	4965	20240605	-4.53	3165	20231102	49.76	4965	-4.53	20240605	3530	34.28	20240118	4965	-4.53	20240605	3165	49.76	20231102	0.00	N	365550	1000	2130 억		94559582	N	N	0	N	00	N
154	20240704	161140	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4755	35	2	0.74	903790960	190959	108.89	4800	4800	4700	6130	3305	4720	4732.91	44.38	0	6359	4790	4755	4685	4650	4580	4772	4667	2131	1410	1000	3490	5	1	213089000	10132	0.00	0.00	11	0.09	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		94568503	N	N	233	N	00	N
155	20240704	151145	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4720	0	3	0.00	675734680	142965	81.52	4800	4800	4700	6130	3305	4720	4726.57	44.38	0	-18391	4790	4755	4685	4650	4580	4772	4667	2131	1410	1000	3490	5	1	213089000	10058	0.00	0.00	11	0.07	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		94568503	N	N	233	N	00	N
156	20240704	141143	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4710	-10	5	-0.21	510565745	107914	61.54	4800	4800	4710	6130	3305	4720	4731.23	44.38	0	-10669	4790	4755	4685	4650	4580	4772	4667	2131	1410	1000	3490	5	1	213089000	10036	0.00	0.00	11	0.05	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		94568503	N	N	233	N	00	N
157	20240704	131143	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4720	0	3	0.00	383909705	81095	46.24	4800	4800	4715	6130	3305	4720	4734.07	44.38	0	-5801	4790	4755	4685	4650	4580	4772	4667	2131	1410	1000	3490	5	1	213089000	10058	0.00	0.00	11	0.04	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		94568503	N	N	233	N	00	N
158	20240704	121143	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4730	10	2	0.21	286740240	60545	34.52	4800	4800	4715	6130	3305	4720	4735.99	44.38	0	-157	4790	4755	4685	4650	4580	4772	4667	2131	1410	1000	3490	5	1	213089000	10079	0.00	0.00	11	0.03	0.00	0.00	4965	20240605	-4.73	3165	20231102	49.45	4965	-4.73	20240605	3530	33.99	20240118	4965	-4.73	20240605	3165	49.45	20231102	0.00	N	365550	1000	2130 억		94568503	N	N	233	N	00	N
159	20240704	111141	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4735	15	2	0.32	221152900	46686	26.62	4800	4800	4715	6130	3305	4720	4737.03	44.38	0	-796	4790	4755	4685	4650	4580	4772	4667	2131	1410	1000	3490	5	1	213089000	10090	0.00	0.00	11	0.02	0.00	0.00	4965	20240605	-4.63	3165	20231102	49.61	4965	-4.63	20240605	3530	34.14	20240118	4965	-4.63	20240605	3165	49.61	20231102	0.00	N	365550	1000	2130 억		94568503	N	N	233	N	00	N
160	20240704	101142	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4740	20	2	0.42	146656030	30960	17.65	4800	4800	4715	6130	3305	4720	4736.95	44.38	0	-821	4790	4755	4685	4650	4580	4772	4667	2131	1410	1000	3490	5	1	213089000	10100	0.00	0.00	11	0.01	0.00	0.00	4965	20240605	-4.53	3165	20231102	49.76	4965	-4.53	20240605	3530	34.28	20240118	4965	-4.53	20240605	3165	49.76	20231102	0.00	N	365550	1000	2130 억		94568503	N	N	233	N	00	N
161	20240704	091144	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4740	20	2	0.42	53592985	11300	6.44	4800	4800	4720	6130	3305	4720	4742.74	44.38	0	-3943	4790	4755	4685	4650	4580	4772	4667	2131	1410	1000	3490	5	1	213089000	10100	0.00	0.00	11	0.01	0.00	0.00	4965	20240605	-4.53	3165	20231102	49.76	4965	-4.53	20240605	3530	34.28	20240118	4965	-4.53	20240605	3165	49.76	20231102	0.00	N	365550	1000	2130 억		94568503	N	N	233	N	00	N
162	20240703	161137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4720	115	2	2.50	820983240	175148	109.29	4625	4720	4615	5980	3225	4605	4687.36	44.36	0	26329	4675	4640	4605	4570	4535	4622	4552	2131	1375	1000	3400	5	1	213089000	10058	0.00	0.00	11	0.08	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		94536286	N	N	3817	N	00	N
163	20240703	151141	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4705	100	2	2.17	743415860	158697	99.03	4625	4715	4615	5980	3225	4605	4684.50	44.36	0	21474	4675	4640	4605	4570	4535	4622	4552	2131	1375	1000	3400	5	1	213089000	10026	0.00	0.00	11	0.07	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		94536286	N	N	3817	N	00	N
164	20240703	141141	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4695	90	2	1.95	642634355	137253	85.64	4625	4715	4615	5980	3225	4605	4682.12	44.36	0	14115	4675	4640	4605	4570	4535	4622	4552	2131	1375	1000	3400	5	1	213089000	10005	0.00	0.00	11	0.06	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		94536286	N	N	3817	N	00	N
165	20240703	131140	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4700	95	2	2.06	550791550	117695	73.44	4625	4715	4615	5980	3225	4605	4679.82	44.36	0	14539	4675	4640	4605	4570	4535	4622	4552	2131	1375	1000	3400	5	1	213089000	10015	0.00	0.00	11	0.06	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		94536286	N	N	3817	N	00	N
166	20240703	121139	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4705	100	2	2.17	448063130	95849	59.81	4625	4715	4615	5980	3225	4605	4674.68	44.36	0	13270	4675	4640	4605	4570	4535	4622	4552	2131	1375	1000	3400	5	1	213089000	10026	0.00	0.00	11	0.04	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		94536286	N	N	3817	N	00	N
167	20240703	111142	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4685	80	2	1.74	249691770	53617	33.46	4625	4690	4615	5980	3225	4605	4656.95	44.36	0	11659	4675	4640	4605	4570	4535	4622	4552	2131	1375	1000	3400	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		94536286	N	N	3817	N	00	N
168	20240703	101142	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4655	50	2	1.09	159609210	34333	21.42	4625	4670	4615	5980	3225	4605	4648.86	44.36	0	10799	4675	4640	4605	4570	4535	4622	4552	2131	1375	1000	3400	5	1	213089000	9919	0.00	0.00	11	0.02	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		94536286	N	N	3817	N	00	N
169	20240703	091138	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4640	35	2	0.76	23325035	5032	3.14	4625	4645	4615	5980	3225	4605	4635.34	44.36	0	439	4675	4640	4605	4570	4535	4622	4552	2131	1375	1000	3400	5	1	213089000	9887	0.00	0.00	11	0.00	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		94536286	N	N	3817	N	00	N
170	20240702	161135	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4605	5	2	0.11	736679360	160259	96.39	4640	4640	4570	5980	3220	4600	4596.80	44.35	0	-49755	4670	4635	4605	4570	4540	4620	4555	2131	1380	1000	3400	5	1	213089000	9813	0.00	0.00	11	0.08	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		94510273	N	N	3817	N	00	N
171	20240702	151137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4625	25	2	0.54	673489355	146546	88.14	4640	4640	4570	5980	3220	4600	4595.75	44.35	0	-47546	4670	4635	4605	4570	4540	4620	4555	2131	1380	1000	3400	5	1	213089000	9855	0.00	0.00	11	0.07	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		94510273	N	N	0	N	00	N
172	20240702	141138	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4605	5	2	0.11	520395165	113296	68.14	4640	4640	4570	5980	3220	4600	4593.24	44.35	0	-37862	4670	4635	4605	4570	4540	4620	4555	2131	1380	1000	3400	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		94510273	N	N	0	N	00	N
173	20240702	131138	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4575	-25	5	-0.54	403456255	87816	52.82	4640	4640	4570	5980	3220	4600	4594.34	44.35	0	-28465	4670	4635	4605	4570	4540	4620	4555	2131	1380	1000	3400	5	1	213089000	9749	0.00	0.00	11	0.04	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		94510273	N	N	0	N	00	N
174	20240702	121138	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4585	-15	5	-0.33	288279630	62670	37.69	4640	4640	4575	5980	3220	4600	4599.96	44.35	0	-22981	4670	4635	4605	4570	4540	4620	4555	2131	1380	1000	3400	5	1	213089000	9770	0.00	0.00	11	0.03	0.00	0.00	4965	20240605	-7.65	3165	20231102	44.87	4965	-7.65	20240605	3530	29.89	20240118	4965	-7.65	20240605	3165	44.87	20231102	0.00	N	365550	1000	2130 억		94510273	N	N	0	N	00	N
175	20240702	111137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4600	0	3	0.00	177415015	38495	23.15	4640	4640	4590	5980	3220	4600	4608.78	44.35	0	-13358	4670	4635	4605	4570	4540	4620	4555	2131	1380	1000	3400	5	1	213089000	9802	0.00	0.00	11	0.02	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		94510273	N	N	0	N	00	N
176	20240702	101136	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4605	5	2	0.11	108888660	23601	14.20	4640	4640	4590	5980	3220	4600	4613.73	44.35	0	-3971	4670	4635	4605	4570	4540	4620	4555	2131	1380	1000	3400	5	1	213089000	9813	0.00	0.00	11	0.01	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		94510273	N	N	0	N	00	N
177	20240702	091137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4630	30	2	0.65	33335070	7240	4.35	4640	4640	4590	5980	3220	4600	4604.29	44.35	0	-1185	4670	4635	4605	4570	4540	4620	4555	2131	1380	1000	3400	5	1	213089000	9866	0.00	0.00	11	0.00	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		94510273	N	N	0	N	00	N
178	20240701	161132	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4600	-15	5	-0.33	763959440	166258	122.60	4605	4640	4575	5990	3235	4615	4595.02	44.36	0	-6934	4661	4637	4616	4592	4571	4650	4605	2131	1375	1000	3410	5	1	213089000	9802	0.00	0.00	11	0.08	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		94527271	N	N	716	N	00	N
179	20240701	151135	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4595	-20	5	-0.43	671263405	146085	107.72	4605	4640	4580	5990	3235	4615	4595.02	44.36	0	-1421	4661	4637	4616	4592	4571	4650	4605	2131	1375	1000	3410	5	1	213089000	9791	0.00	0.00	11	0.07	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		94527271	N	N	716	N	00	N
180	20240701	141133	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4580	-35	5	-0.76	576504775	125437	92.50	4605	4640	4580	5990	3235	4615	4595.97	44.36	0	-39	4661	4637	4616	4592	4571	4650	4605	2131	1375	1000	3410	5	1	213089000	9759	0.00	0.00	11	0.06	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		94527271	N	N	716	N	00	N
181	20240701	131133	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4585	-30	5	-0.65	466143135	101376	74.75	4605	4640	4585	5990	3235	4615	4598.16	44.36	0	-1849	4661	4637	4616	4592	4571	4650	4605	2131	1375	1000	3410	5	1	213089000	9770	0.00	0.00	11	0.05	0.00	0.00	4965	20240605	-7.65	3165	20231102	44.87	4965	-7.65	20240605	3530	29.89	20240118	4965	-7.65	20240605	3165	44.87	20231102	0.00	N	365550	1000	2130 억		94527271	N	N	716	N	00	N
182	20240701	121134	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4590	-25	5	-0.54	380938570	82798	61.06	4605	4640	4585	5990	3235	4615	4600.82	44.36	0	-3928	4661	4637	4616	4592	4571	4650	4605	2131	1375	1000	3410	5	1	213089000	9781	0.00	0.00	11	0.04	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		94527271	N	N	716	N	00	N
183	20240701	111130	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4600	-15	5	-0.33	301141870	65406	48.23	4605	4640	4590	5990	3235	4615	4604.19	44.36	0	-3788	4661	4637	4616	4592	4571	4650	4605	2131	1375	1000	3410	5	1	213089000	9802	0.00	0.00	11	0.03	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		94527271	N	N	716	N	00	N
184	20240701	101129	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4610	-5	5	-0.11	132781835	28801	21.24	4605	4640	4595	5990	3235	4615	4610.32	44.36	0	2619	4661	4637	4616	4592	4571	4650	4605	2131	1375	1000	3410	5	1	213089000	9823	0.00	0.00	11	0.01	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		94527271	N	N	716	N	00	N
185	20240701	091127	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4635	20	2	0.43	21422080	4648	3.43	4605	4640	4605	5990	3235	4615	4608.88	44.36	0	212	4661	4637	4616	4592	4571	4650	4605	2131	1375	1000	3410	5	1	213089000	9877	0.00	0.00	11	0.00	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		94527271	N	N	716	N	00	N