KissMeData/365550/price/prices-20240801.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	20240830	161205	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5140	130	2	2.59	1379615670	270622	199.52	5050	5140	5000	6510	3510	5010	5097.94	44.18	0	66342	5083	5046	5013	4976	4943	5030	4960	2131	1500	1000	3700	10	1	213089000	10953	0.00	0.00	11	0.13	0.00	0.00	5150	20240814	-0.19	3165	20231102	62.40	5150	-0.19	20240814	3530	45.61	20240118	5150	-0.19	20240814	3165	62.40	20231102	0.00	N	365550	1000	2130 억		94142644	N	N	16	N	00	N
3	20240830	151220	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5080	70	2	1.40	767644450	151449	111.66	5050	5100	5000	6510	3510	5010	5068.67	44.18	0	12406	5083	5046	5013	4976	4943	5030	4960	2131	1500	1000	3700	10	1	213089000	10825	0.00	0.00	11	0.07	0.00	0.00	5150	20240814	-1.36	3165	20231102	60.51	5150	-1.36	20240814	3530	43.91	20240118	5150	-1.36	20240814	3165	60.51	20231102	0.00	N	365550	1000	2130 억		94142644	N	N	378	N	00	N
4	20240830	141218	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	60	2	1.20	605787540	119567	88.15	5050	5100	5000	6510	3510	5010	5066.51	44.18	0	8744	5083	5046	5013	4976	4943	5030	4960	2131	1500	1000	3700	10	1	213089000	10804	0.00	0.00	11	0.06	0.00	0.00	5150	20240814	-1.55	3165	20231102	60.19	5150	-1.55	20240814	3530	43.63	20240118	5150	-1.55	20240814	3165	60.19	20231102	0.00	N	365550	1000	2130 억		94142644	N	N	378	N	00	N
5	20240830	131211	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	60	2	1.20	447019550	88223	65.04	5050	5100	5000	6510	3510	5010	5066.93	44.18	0	4757	5083	5046	5013	4976	4943	5030	4960	2131	1500	1000	3700	10	1	213089000	10804	0.00	0.00	11	0.04	0.00	0.00	5150	20240814	-1.55	3165	20231102	60.19	5150	-1.55	20240814	3530	43.63	20240118	5150	-1.55	20240814	3165	60.19	20231102	0.00	N	365550	1000	2130 억		94142644	N	N	378	N	00	N
6	20240830	121216	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5100	90	2	1.80	336558870	66511	49.04	5050	5100	5000	6510	3510	5010	5060.20	44.18	0	1303	5083	5046	5013	4976	4943	5030	4960	2131	1500	1000	3700	10	1	213089000	10868	0.00	0.00	11	0.03	0.00	0.00	5150	20240814	-0.97	3165	20231102	61.14	5150	-0.97	20240814	3530	44.48	20240118	5150	-0.97	20240814	3165	61.14	20231102	0.00	N	365550	1000	2130 억		94142644	N	N	378	N	00	N
7	20240830	111228	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	60	2	1.20	244614330	48441	35.71	5050	5090	5000	6510	3510	5010	5049.74	44.18	0	-2199	5083	5046	5013	4976	4943	5030	4960	2131	1500	1000	3700	10	1	213089000	10804	0.00	0.00	11	0.02	0.00	0.00	5150	20240814	-1.55	3165	20231102	60.19	5150	-1.55	20240814	3530	43.63	20240118	5150	-1.55	20240814	3165	60.19	20231102	0.00	N	365550	1000	2130 억		94142644	N	N	378	N	00	N
8	20240830	101222	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	60	2	1.20	157766720	31328	23.10	5050	5080	5000	6510	3510	5010	5035.97	44.18	0	-5140	5083	5046	5013	4976	4943	5030	4960	2131	1500	1000	3700	10	1	213089000	10804	0.00	0.00	11	0.01	0.00	0.00	5150	20240814	-1.55	3165	20231102	60.19	5150	-1.55	20240814	3530	43.63	20240118	5150	-1.55	20240814	3165	60.19	20231102	0.00	N	365550	1000	2130 억		94142644	N	N	378	N	00	N
9	20240830	091226	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	10	2	0.20	6467240	1288	0.95	5050	5050	5000	6510	3510	5010	5021.15	44.18	0	-733	5083	5046	5013	4976	4943	5030	4960	2131	1500	1000	3700	10	1	213089000	10697	0.00	0.00	11	0.00	0.00	0.00	5150	20240814	-2.52	3165	20231102	58.61	5150	-2.52	20240814	3530	42.21	20240118	5150	-2.52	20240814	3165	58.61	20231102	0.00	N	365550	1000	2130 억		94142644	N	N	378	N	00	N
10	20240829	161225	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	-40	5	-0.79	679887740	135637	89.60	5050	5050	4980	6560	3540	5050	5012.55	44.19	0	-19706	5113	5081	5018	4986	4923	5097	5002	2131	1510	1000	3730	10	1	213089000	10676	0.00	0.00	11	0.06	0.00	0.00	5150	20240814	-2.72	3165	20231102	58.29	5150	-2.72	20240814	3530	41.93	20240118	5150	-2.72	20240814	3165	58.29	20231102	0.00	N	365550	1000	2130 억		94169638	N	N	378	N	00	N
11	20240829	151238	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4995	-55	5	-1.09	613691450	122409	80.86	5050	5050	4980	6560	3540	5050	5013.45	44.19	0	-19680	5113	5081	5018	4986	4923	5097	5002	2131	1510	1000	3730	5	1	213089000	10644	0.00	0.00	11	0.06	0.00	0.00	5150	20240814	-3.01	3165	20231102	57.82	5150	-3.01	20240814	3530	41.50	20240118	5150	-3.01	20240814	3165	57.82	20231102	0.00	N	365550	1000	2130 억		94169638	N	N	233	N	00	N
12	20240829	141237	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4995	-55	5	-1.09	449899015	89640	59.21	5050	5050	4980	6560	3540	5050	5018.95	44.19	0	-15681	5113	5081	5018	4986	4923	5097	5002	2131	1510	1000	3730	5	1	213089000	10644	0.00	0.00	11	0.04	0.00	0.00	5150	20240814	-3.01	3165	20231102	57.82	5150	-3.01	20240814	3530	41.50	20240118	5150	-3.01	20240814	3165	57.82	20231102	0.00	N	365550	1000	2130 억		94169638	N	N	233	N	00	N
13	20240829	131238	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	-40	5	-0.79	371262935	73905	48.82	5050	5050	4980	6560	3540	5050	5023.52	44.19	0	-14666	5113	5081	5018	4986	4923	5097	5002	2131	1510	1000	3730	10	1	213089000	10676	0.00	0.00	11	0.03	0.00	0.00	5150	20240814	-2.72	3165	20231102	58.29	5150	-2.72	20240814	3530	41.93	20240118	5150	-2.72	20240814	3165	58.29	20231102	0.00	N	365550	1000	2130 억		94169638	N	N	233	N	00	N
14	20240829	121237	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	-30	5	-0.59	309946845	61660	40.73	5050	5050	4980	6560	3540	5050	5026.71	44.19	0	-13818	5113	5081	5018	4986	4923	5097	5002	2131	1510	1000	3730	10	1	213089000	10697	0.00	0.00	11	0.03	0.00	0.00	5150	20240814	-2.52	3165	20231102	58.61	5150	-2.52	20240814	3530	42.21	20240118	5150	-2.52	20240814	3165	58.61	20231102	0.00	N	365550	1000	2130 억		94169638	N	N	233	N	00	N
15	20240829	111237	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	-10	5	-0.20	195127955	38825	25.65	5050	5050	4980	6560	3540	5050	5025.83	44.19	0	-9009	5113	5081	5018	4986	4923	5097	5002	2131	1510	1000	3730	10	1	213089000	10740	0.00	0.00	11	0.02	0.00	0.00	5150	20240814	-2.14	3165	20231102	59.24	5150	-2.14	20240814	3530	42.78	20240118	5150	-2.14	20240814	3165	59.24	20231102	0.00	N	365550	1000	2130 억		94169638	N	N	233	N	00	N
16	20240829	101228	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	-30	5	-0.59	109281415	21784	14.39	5050	5050	4980	6560	3540	5050	5016.59	44.19	0	-6360	5113	5081	5018	4986	4923	5097	5002	2131	1510	1000	3730	10	1	213089000	10697	0.00	0.00	11	0.01	0.00	0.00	5150	20240814	-2.52	3165	20231102	58.61	5150	-2.52	20240814	3530	42.21	20240118	5150	-2.52	20240814	3165	58.61	20231102	0.00	N	365550	1000	2130 억		94169638	N	N	233	N	00	N
17	20240829	091237	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5000	-50	5	-0.99	14043440	2804	1.85	5050	5050	4985	6560	3540	5050	5008.36	44.19	0	-625	5113	5081	5018	4986	4923	5097	5002	2131	1510	1000	3730	10	1	213089000	10654	0.00	0.00	11	0.00	0.00	0.00	5150	20240814	-2.91	3165	20231102	57.98	5150	-2.91	20240814	3530	41.64	20240118	5150	-2.91	20240814	3165	57.98	20231102	0.00	N	365550	1000	2130 억		94169638	N	N	233	N	00	N
18	20240828	161155	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	20	2	0.40	756267830	151385	112.95	5030	5050	4955	6530	3530	5030	4995.63	44.21	0	-6748	5123	5076	5033	4986	4943	5055	4965	2131	1500	1000	3720	10	1	213089000	10761	0.00	0.00	11	0.07	0.00	0.00	5150	20240814	-1.94	3165	20231102	59.56	5150	-1.94	20240814	3530	43.06	20240118	5150	-1.94	20240814	3165	59.56	20231102	0.00	N	365550	1000	2130 억		94197767	N	N	233	N	00	N
19	20240828	151203	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4995	-35	5	-0.70	663735770	132999	99.23	5030	5040	4955	6530	3530	5030	4990.53	44.21	0	-13788	5123	5076	5033	4986	4943	5055	4965	2131	1500	1000	3720	5	1	213089000	10644	0.00	0.00	11	0.06	0.00	0.00	5150	20240814	-3.01	3165	20231102	57.82	5150	-3.01	20240814	3530	41.50	20240118	5150	-3.01	20240814	3165	57.82	20231102	0.00	N	365550	1000	2130 억		94197767	N	N	39	N	00	N
20	20240828	141205	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4995	-35	5	-0.70	495312965	99276	74.07	5030	5040	4955	6530	3530	5030	4989.25	44.21	0	-7795	5123	5076	5033	4986	4943	5055	4965	2131	1500	1000	3720	5	1	213089000	10644	0.00	0.00	11	0.05	0.00	0.00	5150	20240814	-3.01	3165	20231102	57.82	5150	-3.01	20240814	3530	41.50	20240118	5150	-3.01	20240814	3165	57.82	20231102	0.00	N	365550	1000	2130 억		94197767	N	N	39	N	00	N
21	20240828	131203	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4975	-55	5	-1.09	413038285	82780	61.76	5030	5040	4955	6530	3530	5030	4989.59	44.21	0	-7208	5123	5076	5033	4986	4943	5055	4965	2131	1500	1000	3720	5	1	213089000	10601	0.00	0.00	11	0.04	0.00	0.00	5150	20240814	-3.40	3165	20231102	57.19	5150	-3.40	20240814	3530	40.93	20240118	5150	-3.40	20240814	3165	57.19	20231102	0.00	N	365550	1000	2130 억		94197767	N	N	39	N	00	N
22	20240828	121200	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5000	-30	5	-0.60	341194055	68356	51.00	5030	5040	4955	6530	3530	5030	4991.43	44.21	0	-8049	5123	5076	5033	4986	4943	5055	4965	2131	1500	1000	3720	10	1	213089000	10654	0.00	0.00	11	0.03	0.00	0.00	5150	20240814	-2.91	3165	20231102	57.98	5150	-2.91	20240814	3530	41.64	20240118	5150	-2.91	20240814	3165	57.98	20231102	0.00	N	365550	1000	2130 억		94197767	N	N	39	N	00	N
23	20240828	111159	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4955	-75	5	-1.49	265770985	53200	39.69	5030	5040	4955	6530	3530	5030	4995.70	44.21	0	-7650	5123	5076	5033	4986	4943	5055	4965	2131	1500	1000	3720	5	1	213089000	10559	0.00	0.00	11	0.02	0.00	0.00	5150	20240814	-3.79	3165	20231102	56.56	5150	-3.79	20240814	3530	40.37	20240118	5150	-3.79	20240814	3165	56.56	20231102	0.00	N	365550	1000	2130 억		94197767	N	N	39	N	00	N
24	20240828	101228	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4990	-40	5	-0.80	135071420	26947	20.11	5030	5040	4990	6530	3530	5030	5012.48	44.21	0	-4439	5123	5076	5033	4986	4943	5055	4965	2131	1500	1000	3720	5	1	213089000	10633	0.00	0.00	11	0.01	0.00	0.00	5150	20240814	-3.11	3165	20231102	57.66	5150	-3.11	20240814	3530	41.36	20240118	5150	-3.11	20240814	3165	57.66	20231102	0.00	N	365550	1000	2130 억		94197767	N	N	39	N	00	N
25	20240828	091220	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	-20	5	-0.40	18577160	3706	2.77	5030	5030	5000	6530	3530	5030	5012.73	44.21	0	-1264	5123	5076	5033	4986	4943	5055	4965	2131	1500	1000	3720	10	1	213089000	10676	0.00	0.00	11	0.00	0.00	0.00	5150	20240814	-2.72	3165	20231102	58.29	5150	-2.72	20240814	3530	41.93	20240118	5150	-2.72	20240814	3165	58.29	20231102	0.00	N	365550	1000	2130 억		94197767	N	N	39	N	00	N
26	20240827	161152	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5030	10	2	0.20	674556015	134022	73.66	5080	5080	4990	6520	3520	5020	5033.17	44.21	0	-26123	5150	5085	4995	4930	4840	5117	4962	2131	1500	1000	3710	10	1	213089000	10718	0.00	0.00	11	0.06	0.00	0.00	5150	20240814	-2.33	3165	20231102	58.93	5150	-2.33	20240814	3530	42.49	20240118	5150	-2.33	20240814	3165	58.93	20231102	0.00	N	365550	1000	2130 억		94207700	N	N	39	N	00	N
27	20240827	151201	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5000	-20	5	-0.40	660565205	131232	72.12	5080	5080	4990	6520	3520	5020	5033.57	44.21	0	-26841	5150	5085	4995	4930	4840	5117	4962	2131	1500	1000	3710	10	1	213089000	10654	0.00	0.00	11	0.06	0.00	0.00	5150	20240814	-2.91	3165	20231102	57.98	5150	-2.91	20240814	3530	41.64	20240118	5150	-2.91	20240814	3165	57.98	20231102	0.00	N	365550	1000	2130 억		94207700	N	N	914	N	00	N
28	20240827	141206	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4995	-25	5	-0.50	473322240	93811	51.56	5080	5080	4995	6520	3520	5020	5045.49	44.21	0	-21999	5150	5085	4995	4930	4840	5117	4962	2131	1500	1000	3710	5	1	213089000	10644	0.00	0.00	11	0.04	0.00	0.00	5150	20240814	-3.01	3165	20231102	57.82	5150	-3.01	20240814	3530	41.50	20240118	5150	-3.01	20240814	3165	57.82	20231102	0.00	N	365550	1000	2130 억		94207700	N	N	914	N	00	N
29	20240827	131209	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	20	2	0.40	329284190	65158	35.81	5080	5080	5010	6520	3520	5020	5053.63	44.21	0	-9320	5150	5085	4995	4930	4840	5117	4962	2131	1500	1000	3710	10	1	213089000	10740	0.00	0.00	11	0.03	0.00	0.00	5150	20240814	-2.14	3165	20231102	59.24	5150	-2.14	20240814	3530	42.78	20240118	5150	-2.14	20240814	3165	59.24	20231102	0.00	N	365550	1000	2130 억		94207700	N	N	914	N	00	N
30	20240827	121209	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	20	2	0.40	270572560	53516	29.41	5080	5080	5010	6520	3520	5020	5055.92	44.21	0	-7596	5150	5085	4995	4930	4840	5117	4962	2131	1500	1000	3710	10	1	213089000	10740	0.00	0.00	11	0.03	0.00	0.00	5150	20240814	-2.14	3165	20231102	59.24	5150	-2.14	20240814	3530	42.78	20240118	5150	-2.14	20240814	3165	59.24	20231102	0.00	N	365550	1000	2130 억		94207700	N	N	914	N	00	N
31	20240827	111207	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5060	40	2	0.80	217463420	42996	23.63	5080	5080	5010	6520	3520	5020	5057.76	44.21	0	-6819	5150	5085	4995	4930	4840	5117	4962	2131	1500	1000	3710	10	1	213089000	10782	0.00	0.00	11	0.02	0.00	0.00	5150	20240814	-1.75	3165	20231102	59.87	5150	-1.75	20240814	3530	43.34	20240118	5150	-1.75	20240814	3165	59.87	20231102	0.00	N	365550	1000	2130 억		94207700	N	N	914	N	00	N
32	20240827	101203	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	50	2	1.00	132954700	26263	14.43	5080	5080	5010	6520	3520	5020	5062.44	44.21	0	-4217	5150	5085	4995	4930	4840	5117	4962	2131	1500	1000	3710	10	1	213089000	10804	0.00	0.00	11	0.01	0.00	0.00	5150	20240814	-1.55	3165	20231102	60.19	5150	-1.55	20240814	3530	43.63	20240118	5150	-1.55	20240814	3165	60.19	20231102	0.00	N	365550	1000	2130 억		94207700	N	N	914	N	00	N
33	20240827	091204	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5030	10	2	0.20	22267450	4403	2.42	5080	5080	5010	6520	3520	5020	5057.34	44.21	0	-1756	5150	5085	4995	4930	4840	5117	4962	2131	1500	1000	3710	10	1	213089000	10718	0.00	0.00	11	0.00	0.00	0.00	5150	20240814	-2.33	3165	20231102	58.93	5150	-2.33	20240814	3530	42.49	20240118	5150	-2.33	20240814	3165	58.93	20231102	0.00	N	365550	1000	2130 억		94207700	N	N	914	N	00	N
34	20240826	161146	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	50	2	1.01	913090090	181852	110.47	4905	5060	4905	6460	3480	4970	5021.06	44.21	0	-2655	5106	5037	4951	4882	4796	5072	4917	2131	1490	1000	3670	10	1	213089000	10697	0.00	0.00	11	0.09	0.00	0.00	5150	20240814	-2.52	3165	20231102	58.61	5150	-2.52	20240814	3530	42.21	20240118	5150	-2.52	20240814	3165	58.61	20231102	0.00	N	365550	1000	2130 억		94211548	N	N	914	N	00	N
35	20240826	151156	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5030	60	2	1.21	882647380	175792	106.79	4905	5060	4905	6460	3480	4970	5020.98	44.21	0	-4276	5106	5037	4951	4882	4796	5072	4917	2131	1490	1000	3670	10	1	213089000	10718	0.00	0.00	11	0.08	0.00	0.00	5150	20240814	-2.33	3165	20231102	58.93	5150	-2.33	20240814	3530	42.49	20240118	5150	-2.33	20240814	3165	58.93	20231102	0.00	N	365550	1000	2130 억		94211548	N	N	311	N	00	N
36	20240826	141201	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	70	2	1.41	751906660	149817	91.01	4905	5060	4905	6460	3480	4970	5018.83	44.21	0	-2210	5106	5037	4951	4882	4796	5072	4917	2131	1490	1000	3670	10	1	213089000	10740	0.00	0.00	11	0.07	0.00	0.00	5150	20240814	-2.14	3165	20231102	59.24	5150	-2.14	20240814	3530	42.78	20240118	5150	-2.14	20240814	3165	59.24	20231102	0.00	N	365550	1000	2130 억		94211548	N	N	311	N	00	N
37	20240826	131201	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	50	2	1.01	662681740	132050	80.22	4905	5060	4905	6460	3480	4970	5018.42	44.21	0	-1458	5106	5037	4951	4882	4796	5072	4917	2131	1490	1000	3670	10	1	213089000	10697	0.00	0.00	11	0.06	0.00	0.00	5150	20240814	-2.52	3165	20231102	58.61	5150	-2.52	20240814	3530	42.21	20240118	5150	-2.52	20240814	3165	58.61	20231102	0.00	N	365550	1000	2130 억		94211548	N	N	311	N	00	N
38	20240826	121155	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	40	2	0.80	582665550	116075	70.51	4905	5060	4905	6460	3480	4970	5019.73	44.21	0	-216	5106	5037	4951	4882	4796	5072	4917	2131	1490	1000	3670	10	1	213089000	10676	0.00	0.00	11	0.05	0.00	0.00	5150	20240814	-2.72	3165	20231102	58.29	5150	-2.72	20240814	3530	41.93	20240118	5150	-2.72	20240814	3165	58.29	20231102	0.00	N	365550	1000	2130 억		94211548	N	N	311	N	00	N
39	20240826	111157	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5030	60	2	1.21	505885040	100760	61.21	4905	5060	4905	6460	3480	4970	5020.69	44.21	0	-2665	5106	5037	4951	4882	4796	5072	4917	2131	1490	1000	3670	10	1	213089000	10718	0.00	0.00	11	0.05	0.00	0.00	5150	20240814	-2.33	3165	20231102	58.93	5150	-2.33	20240814	3530	42.49	20240118	5150	-2.33	20240814	3165	58.93	20231102	0.00	N	365550	1000	2130 억		94211548	N	N	311	N	00	N
40	20240826	101158	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	80	2	1.61	355011960	70824	43.03	4905	5060	4905	6460	3480	4970	5012.59	44.21	0	-370	5106	5037	4951	4882	4796	5072	4917	2131	1490	1000	3670	10	1	213089000	10761	0.00	0.00	11	0.03	0.00	0.00	5150	20240814	-1.94	3165	20231102	59.56	5150	-1.94	20240814	3530	43.06	20240118	5150	-1.94	20240814	3165	59.56	20231102	0.00	N	365550	1000	2130 억		94211548	N	N	311	N	00	N
41	20240826	091154	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5000	30	2	0.60	62916515	12700	7.72	4905	5010	4905	6460	3480	4970	4954.06	44.21	0	-3326	5106	5037	4951	4882	4796	5072	4917	2131	1490	1000	3670	10	1	213089000	10654	0.00	0.00	11	0.01	0.00	0.00	5150	20240814	-2.91	3165	20231102	57.98	5150	-2.91	20240814	3530	41.64	20240118	5150	-2.91	20240814	3165	57.98	20231102	0.00	N	365550	1000	2130 억		94211548	N	N	311	N	00	N
42	20240823	161145	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4970	65	2	1.33	818318645	164443	132.97	4865	5020	4865	6370	3435	4905	4976.31	44.22	0	-16347	4981	4942	4911	4872	4841	4962	4892	2131	1465	1000	3620	5	1	213089000	10591	0.00	0.00	11	0.08	0.00	0.00	5150	20240814	-3.50	3165	20231102	57.03	5150	-3.50	20240814	3530	40.79	20240118	5150	-3.50	20240814	3165	57.03	20231102	0.00	N	365550	1000	2130 억		94219575	N	N	311	N	00	N
43	20240823	151157	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4965	60	2	1.22	728762985	146445	118.42	4865	5020	4865	6370	3435	4905	4976.36	44.22	0	-7552	4981	4942	4911	4872	4841	4962	4892	2131	1465	1000	3620	5	1	213089000	10580	0.00	0.00	11	0.07	0.00	0.00	5150	20240814	-3.59	3165	20231102	56.87	5150	-3.59	20240814	3530	40.65	20240118	5150	-3.59	20240814	3165	56.87	20231102	0.00	N	365550	1000	2130 억		94219575	N	N	17	N	00	N
44	20240823	141156	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5000	95	2	1.94	502480730	100962	81.64	4865	5020	4865	6370	3435	4905	4976.93	44.22	0	5564	4981	4942	4911	4872	4841	4962	4892	2131	1465	1000	3620	10	1	213089000	10654	0.00	0.00	11	0.05	0.00	0.00	5150	20240814	-2.91	3165	20231102	57.98	5150	-2.91	20240814	3530	41.64	20240118	5150	-2.91	20240814	3165	57.98	20231102	0.00	N	365550	1000	2130 억		94219575	N	N	17	N	00	N
45	20240823	131155	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	105	2	2.14	411473680	82780	66.94	4865	5020	4865	6370	3435	4905	4970.69	44.22	0	6134	4981	4942	4911	4872	4841	4962	4892	2131	1465	1000	3620	10	1	213089000	10676	0.00	0.00	11	0.04	0.00	0.00	5150	20240814	-2.72	3165	20231102	58.29	5150	-2.72	20240814	3530	41.93	20240118	5150	-2.72	20240814	3165	58.29	20231102	0.00	N	365550	1000	2130 억		94219575	N	N	17	N	00	N
46	20240823	121153	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4995	90	2	1.83	293634365	59247	47.91	4865	5010	4865	6370	3435	4905	4956.11	44.22	0	5384	4981	4942	4911	4872	4841	4962	4892	2131	1465	1000	3620	5	1	213089000	10644	0.00	0.00	11	0.03	0.00	0.00	5150	20240814	-3.01	3165	20231102	57.82	5150	-3.01	20240814	3530	41.50	20240118	5150	-3.01	20240814	3165	57.82	20231102	0.00	N	365550	1000	2130 억		94219575	N	N	17	N	00	N
47	20240823	111150	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4955	50	2	1.02	143529710	29126	23.55	4865	4955	4865	6370	3435	4905	4927.89	44.22	0	-1007	4981	4942	4911	4872	4841	4962	4892	2131	1465	1000	3620	5	1	213089000	10559	0.00	0.00	11	0.01	0.00	0.00	5150	20240814	-3.79	3165	20231102	56.56	5150	-3.79	20240814	3530	40.37	20240118	5150	-3.79	20240814	3165	56.56	20231102	0.00	N	365550	1000	2130 억		94219575	N	N	17	N	00	N
48	20240823	101155	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4955	50	2	1.02	83086470	16886	13.65	4865	4955	4865	6370	3435	4905	4920.44	44.22	0	1197	4981	4942	4911	4872	4841	4962	4892	2131	1465	1000	3620	5	1	213089000	10559	0.00	0.00	11	0.01	0.00	0.00	5150	20240814	-3.79	3165	20231102	56.56	5150	-3.79	20240814	3530	40.37	20240118	5150	-3.79	20240814	3165	56.56	20231102	0.00	N	365550	1000	2130 억		94219575	N	N	17	N	00	N
49	20240823	091155	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4900	-5	5	-0.10	3825750	784	0.63	4865	4900	4865	6370	3435	4905	4879.78	44.22	0	-208	4981	4942	4911	4872	4841	4962	4892	2131	1465	1000	3620	5	1	213089000	10441	0.00	0.00	11	0.00	0.00	0.00	5150	20240814	-4.85	3165	20231102	54.82	5150	-4.85	20240814	3530	38.81	20240118	5150	-4.85	20240814	3165	54.82	20231102	0.00	N	365550	1000	2130 억		94219575	N	N	17	N	00	N
50	20240822	161149	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4905	5	2	0.10	605919505	123665	107.05	4895	4950	4880	6370	3430	4900	4899.68	44.24	0	-52199	4966	4932	4891	4857	4816	4912	4837	2131	1470	1000	3620	5	1	213089000	10452	0.00	0.00	11	0.06	0.00	0.00	5150	20240814	-4.76	3165	20231102	54.98	5150	-4.76	20240814	3530	38.95	20240118	5150	-4.76	20240814	3165	54.98	20231102	0.00	N	365550	1000	2130 억		94277643	N	N	17	N	00	N
51	20240822	151158	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4895	-5	5	-0.10	581079640	118598	102.66	4895	4950	4880	6370	3430	4900	4899.57	44.24	0	-49745	4966	4932	4891	4857	4816	4912	4837	2131	1470	1000	3620	5	1	213089000	10431	0.00	0.00	11	0.06	0.00	0.00	5150	20240814	-4.95	3165	20231102	54.66	5150	-4.95	20240814	3530	38.67	20240118	5150	-4.95	20240814	3165	54.66	20231102	0.00	N	365550	1000	2130 억		94277643	N	N	253	N	00	N
52	20240822	141158	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4900	0	3	0.00	419721040	85668	74.15	4895	4950	4880	6370	3430	4900	4899.39	44.24	0	-31264	4966	4932	4891	4857	4816	4912	4837	2131	1470	1000	3620	5	1	213089000	10441	0.00	0.00	11	0.04	0.00	0.00	5150	20240814	-4.85	3165	20231102	54.82	5150	-4.85	20240814	3530	38.81	20240118	5150	-4.85	20240814	3165	54.82	20231102	0.00	N	365550	1000	2130 억		94277643	N	N	253	N	00	N
53	20240822	131156	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4900	0	3	0.00	335523480	68487	59.28	4895	4950	4880	6370	3430	4900	4899.08	44.24	0	-21374	4966	4932	4891	4857	4816	4912	4837	2131	1470	1000	3620	5	1	213089000	10441	0.00	0.00	11	0.03	0.00	0.00	5150	20240814	-4.85	3165	20231102	54.82	5150	-4.85	20240814	3530	38.81	20240118	5150	-4.85	20240814	3165	54.82	20231102	0.00	N	365550	1000	2130 억		94277643	N	N	253	N	00	N
54	20240822	121201	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4900	0	3	0.00	263255870	53736	46.51	4895	4950	4880	6370	3430	4900	4899.06	44.24	0	-13747	4966	4932	4891	4857	4816	4912	4837	2131	1470	1000	3620	5	1	213089000	10441	0.00	0.00	11	0.03	0.00	0.00	5150	20240814	-4.85	3165	20231102	54.82	5150	-4.85	20240814	3530	38.81	20240118	5150	-4.85	20240814	3165	54.82	20231102	0.00	N	365550	1000	2130 억		94277643	N	N	253	N	00	N
55	20240822	111150	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4895	-5	5	-0.10	200957065	41018	35.51	4895	4950	4880	6370	3430	4900	4899.24	44.24	0	-7328	4966	4932	4891	4857	4816	4912	4837	2131	1470	1000	3620	5	1	213089000	10431	0.00	0.00	11	0.02	0.00	0.00	5150	20240814	-4.95	3165	20231102	54.66	5150	-4.95	20240814	3530	38.67	20240118	5150	-4.95	20240814	3165	54.66	20231102	0.00	N	365550	1000	2130 억		94277643	N	N	253	N	00	N
56	20240822	101149	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4900	0	3	0.00	74789995	15265	13.21	4895	4950	4880	6370	3430	4900	4899.44	44.24	0	-3240	4966	4932	4891	4857	4816	4912	4837	2131	1470	1000	3620	5	1	213089000	10441	0.00	0.00	11	0.01	0.00	0.00	5150	20240814	-4.85	3165	20231102	54.82	5150	-4.85	20240814	3530	38.81	20240118	5150	-4.85	20240814	3165	54.82	20231102	0.00	N	365550	1000	2130 억		94277643	N	N	253	N	00	N
57	20240822	091152	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4900	0	3	0.00	13237265	2692	2.33	4895	4950	4895	6370	3430	4900	4917.26	44.24	0	-987	4966	4932	4891	4857	4816	4912	4837	2131	1470	1000	3620	5	1	213089000	10441	0.00	0.00	11	0.00	0.00	0.00	5150	20240814	-4.85	3165	20231102	54.82	5150	-4.85	20240814	3530	38.81	20240118	5150	-4.85	20240814	3165	54.82	20231102	0.00	N	365550	1000	2130 억		94277643	N	N	253	N	00	N
58	20240821	161143	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4900	-5	5	-0.10	564919705	115506	79.52	4905	4925	4850	6370	3435	4905	4890.83	44.25	0	-25911	4998	4951	4918	4871	4838	4935	4855	2131	1465	1000	3620	5	1	213089000	10441	0.00	0.00	11	0.05	0.00	0.00	5150	20240814	-4.85	3165	20231102	54.82	5150	-4.85	20240814	3530	38.81	20240118	5150	-4.85	20240814	3165	54.82	20231102	0.00	N	365550	1000	2130 억		94298313	N	N	253	N	00	N
59	20240821	151201	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4895	-10	5	-0.20	515785810	105478	72.61	4905	4925	4850	6370	3435	4905	4889.98	44.25	0	-24179	4998	4951	4918	4871	4838	4935	4855	2131	1465	1000	3620	5	1	213089000	10431	0.00	0.00	11	0.05	0.00	0.00	5150	20240814	-4.95	3165	20231102	54.66	5150	-4.95	20240814	3530	38.67	20240118	5150	-4.95	20240814	3165	54.66	20231102	0.00	N	365550	1000	2130 억		94298313	N	N	1530	N	00	N
60	20240821	141155	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4890	-15	5	-0.31	462860955	94654	65.16	4905	4925	4850	6370	3435	4905	4890.03	44.25	0	-22266	4998	4951	4918	4871	4838	4935	4855	2131	1465	1000	3620	5	1	213089000	10420	0.00	0.00	11	0.04	0.00	0.00	5150	20240814	-5.05	3165	20231102	54.50	5150	-5.05	20240814	3530	38.53	20240118	5150	-5.05	20240814	3165	54.50	20231102	0.00	N	365550	1000	2130 억		94298313	N	N	1530	N	00	N
61	20240821	131203	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4895	-10	5	-0.20	313935065	64170	44.18	4905	4925	4850	6370	3435	4905	4892.24	44.25	0	-6629	4998	4951	4918	4871	4838	4935	4855	2131	1465	1000	3620	5	1	213089000	10431	0.00	0.00	11	0.03	0.00	0.00	5150	20240814	-4.95	3165	20231102	54.66	5150	-4.95	20240814	3530	38.67	20240118	5150	-4.95	20240814	3165	54.66	20231102	0.00	N	365550	1000	2130 억		94298313	N	N	1530	N	00	N
62	20240821	121202	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4890	-15	5	-0.31	266700830	54514	37.53	4905	4925	4850	6370	3435	4905	4892.34	44.25	0	-677	4998	4951	4918	4871	4838	4935	4855	2131	1465	1000	3620	5	1	213089000	10420	0.00	0.00	11	0.03	0.00	0.00	5150	20240814	-5.05	3165	20231102	54.50	5150	-5.05	20240814	3530	38.53	20240118	5150	-5.05	20240814	3165	54.50	20231102	0.00	N	365550	1000	2130 억		94298313	N	N	1530	N	00	N
63	20240821	111157	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4920	15	2	0.31	158962435	32502	22.37	4905	4920	4850	6370	3435	4905	4890.85	44.25	0	1217	4998	4951	4918	4871	4838	4935	4855	2131	1465	1000	3620	5	1	213089000	10484	0.00	0.00	11	0.02	0.00	0.00	5150	20240814	-4.47	3165	20231102	55.45	5150	-4.47	20240814	3530	39.38	20240118	5150	-4.47	20240814	3165	55.45	20231102	0.00	N	365550	1000	2130 억		94298313	N	N	1530	N	00	N
64	20240821	101201	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4890	-15	5	-0.31	106536535	21798	15.01	4905	4905	4850	6370	3435	4905	4887.45	44.25	0	1660	4998	4951	4918	4871	4838	4935	4855	2131	1465	1000	3620	5	1	213089000	10420	0.00	0.00	11	0.01	0.00	0.00	5150	20240814	-5.05	3165	20231102	54.50	5150	-5.05	20240814	3530	38.53	20240118	5150	-5.05	20240814	3165	54.50	20231102	0.00	N	365550	1000	2130 억		94298313	N	N	1530	N	00	N
65	20240821	091152	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4895	-10	5	-0.20	4093015	840	0.58	4905	4905	4850	6370	3435	4905	4872.64	44.25	0	-123	4998	4951	4918	4871	4838	4935	4855	2131	1465	1000	3620	5	1	213089000	10431	0.00	0.00	11	0.00	0.00	0.00	5150	20240814	-4.95	3165	20231102	54.66	5150	-4.95	20240814	3530	38.67	20240118	5150	-4.95	20240814	3165	54.66	20231102	0.00	N	365550	1000	2130 억		94298313	N	N	1530	N	00	N
66	20240820	161139	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4905	-5	5	-0.10	715019190	145262	78.20	4910	4965	4885	6380	3440	4910	4922.27	44.30	0	-38500	5013	4961	4913	4861	4813	4937	4837	2131	1470	1000	3630	5	1	213089000	10452	0.00	0.00	11	0.07	0.00	0.00	5150	20240814	-4.76	3165	20231102	54.98	5150	-4.76	20240814	3530	38.95	20240118	5150	-4.76	20240814	3165	54.98	20231102	0.00	N	365550	1000	2130 억		94392934	N	N	1530	N	00	N
67	20240820	151152	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4895	-15	5	-0.31	690863965	140335	75.55	4910	4965	4885	6380	3440	4910	4922.96	44.30	0	-38161	5013	4961	4913	4861	4813	4937	4837	2131	1470	1000	3630	5	1	213089000	10431	0.00	0.00	11	0.07	0.00	0.00	5150	20240814	-4.95	3165	20231102	54.66	5150	-4.95	20240814	3530	38.67	20240118	5150	-4.95	20240814	3165	54.66	20231102	0.00	N	365550	1000	2130 억		94392934	N	N	4	N	00	N
68	20240820	141148	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4900	-10	5	-0.20	579728165	117653	63.34	4910	4965	4885	6380	3440	4910	4927.44	44.30	0	-32044	5013	4961	4913	4861	4813	4937	4837	2131	1470	1000	3630	5	1	213089000	10441	0.00	0.00	11	0.06	0.00	0.00	5150	20240814	-4.85	3165	20231102	54.82	5150	-4.85	20240814	3530	38.81	20240118	5150	-4.85	20240814	3165	54.82	20231102	0.00	N	365550	1000	2130 억		94392934	N	N	4	N	00	N
69	20240820	131152	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4900	-10	5	-0.20	494366410	100224	53.95	4910	4965	4895	6380	3440	4910	4932.62	44.30	0	-27817	5013	4961	4913	4861	4813	4937	4837	2131	1470	1000	3630	5	1	213089000	10441	0.00	0.00	11	0.05	0.00	0.00	5150	20240814	-4.85	3165	20231102	54.82	5150	-4.85	20240814	3530	38.81	20240118	5150	-4.85	20240814	3165	54.82	20231102	0.00	N	365550	1000	2130 억		94392934	N	N	4	N	00	N
70	20240820	121143	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4915	5	2	0.10	369426070	74792	40.26	4910	4965	4910	6380	3440	4910	4939.38	44.30	0	-16193	5013	4961	4913	4861	4813	4937	4837	2131	1470	1000	3630	5	1	213089000	10473	0.00	0.00	11	0.04	0.00	0.00	5150	20240814	-4.56	3165	20231102	55.29	5150	-4.56	20240814	3530	39.24	20240118	5150	-4.56	20240814	3165	55.29	20231102	0.00	N	365550	1000	2130 억		94392934	N	N	4	N	00	N
71	20240820	111142	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4925	15	2	0.31	295708255	59831	32.21	4910	4965	4910	6380	3440	4910	4942.39	44.30	0	-10476	5013	4961	4913	4861	4813	4937	4837	2131	1470	1000	3630	5	1	213089000	10495	0.00	0.00	11	0.03	0.00	0.00	5150	20240814	-4.37	3165	20231102	55.61	5150	-4.37	20240814	3530	39.52	20240118	5150	-4.37	20240814	3165	55.61	20231102	0.00	N	365550	1000	2130 억		94392934	N	N	4	N	00	N
72	20240820	101138	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4960	50	2	1.02	152575375	30933	16.65	4910	4965	4910	6380	3440	4910	4932.45	44.30	0	-2521	5013	4961	4913	4861	4813	4937	4837	2131	1470	1000	3630	5	1	213089000	10569	0.00	0.00	11	0.01	0.00	0.00	5150	20240814	-3.69	3165	20231102	56.71	5150	-3.69	20240814	3530	40.51	20240118	5150	-3.69	20240814	3165	56.71	20231102	0.00	N	365550	1000	2130 억		94392934	N	N	4	N	00	N
73	20240820	091142	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4940	30	2	0.61	27918805	5684	3.06	4910	4940	4910	6380	3440	4910	4911.82	44.30	0	-89	5013	4961	4913	4861	4813	4937	4837	2131	1470	1000	3630	5	1	213089000	10527	0.00	0.00	11	0.00	0.00	0.00	5150	20240814	-4.08	3165	20231102	56.08	5150	-4.08	20240814	3530	39.94	20240118	5150	-4.08	20240814	3165	56.08	20231102	0.00	N	365550	1000	2130 억		94392934	N	N	4	N	00	N
74	20240819	161129	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4910	-60	5	-1.21	915048740	185751	54.59	4950	4965	4865	6460	3480	4970	4926.30	44.34	0	-39966	5236	5102	5016	4882	4796	5060	4840	2131	1490	1000	3670	5	1	213089000	10463	0.00	0.00	11	0.09	0.00	0.00	5150	20240814	-4.66	3165	20231102	55.13	5150	-4.66	20240814	3530	39.09	20240118	5150	-4.66	20240814	3165	55.13	20231102	0.00	N	365550	1000	2130 억		94483392	N	N	4	N	00	N
75	20240819	151140	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4910	-60	5	-1.21	822468185	166888	49.05	4950	4965	4865	6460	3480	4970	4928.26	44.34	0	-37454	5236	5102	5016	4882	4796	5060	4840	2131	1490	1000	3670	5	1	213089000	10463	0.00	0.00	11	0.08	0.00	0.00	5150	20240814	-4.66	3165	20231102	55.13	5150	-4.66	20240814	3530	39.09	20240118	5150	-4.66	20240814	3165	55.13	20231102	0.00	N	365550	1000	2130 억		94483392	N	N	446	N	00	N
76	20240819	141140	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4935	-35	5	-0.70	648981045	131560	38.67	4950	4965	4865	6460	3480	4970	4932.97	44.34	0	-29871	5236	5102	5016	4882	4796	5060	4840	2131	1490	1000	3670	5	1	213089000	10516	0.00	0.00	11	0.06	0.00	0.00	5150	20240814	-4.17	3165	20231102	55.92	5150	-4.17	20240814	3530	39.80	20240118	5150	-4.17	20240814	3165	55.92	20231102	0.00	N	365550	1000	2130 억		94483392	N	N	446	N	00	N
77	20240819	131136	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4945	-25	5	-0.50	478736470	97149	28.55	4950	4965	4865	6460	3480	4970	4927.86	44.34	0	-21397	5236	5102	5016	4882	4796	5060	4840	2131	1490	1000	3670	5	1	213089000	10537	0.00	0.00	11	0.05	0.00	0.00	5150	20240814	-3.98	3165	20231102	56.24	5150	-3.98	20240814	3530	40.08	20240118	5150	-3.98	20240814	3165	56.24	20231102	0.00	N	365550	1000	2130 억		94483392	N	N	446	N	00	N
78	20240819	121135	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4930	-40	5	-0.80	392600410	79709	23.43	4950	4965	4865	6460	3480	4970	4925.42	44.34	0	-17914	5236	5102	5016	4882	4796	5060	4840	2131	1490	1000	3670	5	1	213089000	10505	0.00	0.00	11	0.04	0.00	0.00	5150	20240814	-4.27	3165	20231102	55.77	5150	-4.27	20240814	3530	39.66	20240118	5150	-4.27	20240814	3165	55.77	20231102	0.00	N	365550	1000	2130 억		94483392	N	N	446	N	00	N
79	20240819	111138	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4955	-15	5	-0.30	318819460	64776	19.04	4950	4965	4865	6460	3480	4970	4921.88	44.34	0	-15725	5236	5102	5016	4882	4796	5060	4840	2131	1490	1000	3670	5	1	213089000	10559	0.00	0.00	11	0.03	0.00	0.00	5150	20240814	-3.79	3165	20231102	56.56	5150	-3.79	20240814	3530	40.37	20240118	5150	-3.79	20240814	3165	56.56	20231102	0.00	N	365550	1000	2130 억		94483392	N	N	446	N	00	N
80	20240819	101136	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4910	-60	5	-1.21	218725920	44498	13.08	4950	4965	4865	6460	3480	4970	4915.41	44.34	0	-11008	5236	5102	5016	4882	4796	5060	4840	2131	1490	1000	3670	5	1	213089000	10463	0.00	0.00	11	0.02	0.00	0.00	5150	20240814	-4.66	3165	20231102	55.13	5150	-4.66	20240814	3530	39.09	20240118	5150	-4.66	20240814	3165	55.13	20231102	0.00	N	365550	1000	2130 억		94483392	N	N	446	N	00	N
81	20240819	091134	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4950	-20	5	-0.40	13149520	2655	0.78	4950	4965	4940	6460	3480	4970	4952.74	44.34	0	-600	5236	5102	5016	4882	4796	5060	4840	2131	1490	1000	3670	5	1	213089000	10548	0.00	0.00	11	0.00	0.00	0.00	5150	20240814	-3.88	3165	20231102	56.40	5150	-3.88	20240814	3530	40.23	20240118	5150	-3.88	20240814	3165	56.40	20231102	0.00	N	365550	1000	2130 억		94483392	N	N	446	N	00	N
82	20240816	161125	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4970	-140	5	-2.74	1389324260	276246	45.69	5110	5150	4930	6640	3580	5110	5029.31	44.37	0	-60596	5246	5177	5081	5012	4916	5212	5047	2131	1530	1000	3780	5	1	213089000	10591	0.00	0.00	11	0.13	0.00	0.00	5150	20240814	-3.50	3165	20231102	57.03	5150	0.00	20240814	3530	40.79	20240118	5150	-3.50	20240814	3165	57.03	20231102	0.00	N	365550	1000	2130 억		94541526	N	N	446	N	00	N
83	20240816	151133	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4960	-150	5	-2.94	1312542975	260792	43.13	5110	5150	4930	6640	3580	5110	5032.91	44.37	0	-54533	5246	5177	5081	5012	4916	5212	5047	2131	1530	1000	3780	5	1	213089000	10569	0.00	0.00	11	0.12	0.00	0.00	5150	20240814	-3.69	3165	20231102	56.71	5150	0.00	20240814	3530	40.51	20240118	5150	-3.69	20240814	3165	56.71	20231102	0.00	N	365550	1000	2130 억		94541526	N	N	70	N	00	N
84	20240816	141136	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5010	-100	5	-1.96	1037162520	205530	33.99	5110	5150	4985	6640	3580	5110	5046.28	44.37	0	-34109	5246	5177	5081	5012	4916	5212	5047	2131	1530	1000	3780	10	1	213089000	10676	0.00	0.00	11	0.10	0.00	0.00	5150	20240814	-2.72	3165	20231102	58.29	5150	0.00	20240814	3530	41.93	20240118	5150	-2.72	20240814	3165	58.29	20231102	0.00	N	365550	1000	2130 억		94541526	N	N	70	N	00	N
85	20240816	131136	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5010	-100	5	-1.96	871509240	172395	28.51	5110	5150	5000	6640	3580	5110	5055.30	44.37	0	-23455	5246	5177	5081	5012	4916	5212	5047	2131	1530	1000	3780	10	1	213089000	10676	0.00	0.00	11	0.08	0.00	0.00	5150	20240814	-2.72	3165	20231102	58.29	5150	0.00	20240814	3530	41.93	20240118	5150	-2.72	20240814	3165	58.29	20231102	0.00	N	365550	1000	2130 억		94541526	N	N	70	N	00	N
86	20240816	121130	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5010	-100	5	-1.96	773990940	152935	25.29	5110	5150	5000	6640	3580	5110	5060.91	44.37	0	-18445	5246	5177	5081	5012	4916	5212	5047	2131	1530	1000	3780	10	1	213089000	10676	0.00	0.00	11	0.07	0.00	0.00	5150	20240814	-2.72	3165	20231102	58.29	5150	0.00	20240814	3530	41.93	20240118	5150	-2.72	20240814	3165	58.29	20231102	0.00	N	365550	1000	2130 억		94541526	N	N	70	N	00	N
87	20240816	111135	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5040	-70	5	-1.37	464814190	91360	15.11	5110	5150	5040	6640	3580	5110	5087.72	44.37	0	-10799	5246	5177	5081	5012	4916	5212	5047	2131	1530	1000	3780	10	1	213089000	10740	0.00	0.00	11	0.04	0.00	0.00	5150	20240814	-2.14	3165	20231102	59.24	5150	0.00	20240814	3530	42.78	20240118	5150	-2.14	20240814	3165	59.24	20231102	0.00	N	365550	1000	2130 억		94541526	N	N	70	N	00	N
88	20240816	101129	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5060	-50	5	-0.98	324387300	63600	10.52	5110	5150	5050	6640	3580	5110	5100.43	44.37	0	-8262	5246	5177	5081	5012	4916	5212	5047	2131	1530	1000	3780	10	1	213089000	10782	0.00	0.00	11	0.03	0.00	0.00	5150	20240814	-1.75	3165	20231102	59.87	5150	0.00	20240814	3530	43.34	20240118	5150	-1.75	20240814	3165	59.87	20231102	0.00	N	365550	1000	2130 억		94541526	N	N	70	N	00	N
89	20240816	091134	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5080	-30	5	-0.59	61122690	11996	1.98	5110	5110	5080	6640	3580	5110	5095.26	44.37	0	-939	5246	5177	5081	5012	4916	5212	5047	2131	1530	1000	3780	10	1	213089000	10825	0.00	0.00	11	0.01	0.00	0.00	5150	20240814	-1.36	3165	20231102	60.51	5150	-1.36	20240814	3530	43.91	20240118	5150	-1.36	20240814	3165	60.51	20231102	0.00	N	365550	1000	2130 억		94541526	N	N	70	N	00	N
90	20240814	161133	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5110	120	2	2.40	3082253420	604616	260.69	4995	5150	4985	6480	3495	4990	5097.87	44.22	0	219922	5060	5025	4965	4930	4870	5042	4947	2131	1490	1000	3690	10	1	213089000	10889	0.00	0.00	11	0.28	0.00	0.00	5150	20240814	-0.78	3165	20231102	61.45	5150	-0.78	20240814	3530	44.76	20240118	5150	-0.78	20240814	3165	61.45	20231102	0.00	N	365550	1000	2130 억		94220719	N	N	70	N	00	N
91	20240814	151135	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5070	80	2	1.60	2960421600	580736	250.39	4995	5150	4985	6480	3495	4990	5097.71	44.22	0	218721	5060	5025	4965	4930	4870	5042	4947	2131	1490	1000	3690	10	1	213089000	10804	0.00	0.00	11	0.27	0.00	0.00	5150	20240814	-1.55	3165	20231102	60.19	5150	-1.55	20240814	3530	43.63	20240118	5150	-1.55	20240814	3165	60.19	20231102	0.00	N	365550	1000	2130 억		94220719	N	N	6	N	00	N
92	20240814	141141	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5130	140	2	2.81	2659752030	521674	224.93	4995	5150	4985	6480	3495	4990	5098.49	44.22	0	213380	5060	5025	4965	4930	4870	5042	4947	2131	1490	1000	3690	10	1	213089000	10931	0.00	0.00	11	0.24	0.00	0.00	5150	20240814	-0.39	3165	20231102	62.09	5150	-0.39	20240814	3530	45.33	20240118	5150	-0.39	20240814	3165	62.09	20231102	0.00	N	365550	1000	2130 억		94220719	N	N	6	N	00	N
93	20240814	131137	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5090	100	2	2.00	1557360670	305588	131.76	4995	5150	4985	6480	3495	4990	5096.28	44.22	0	75689	5060	5025	4965	4930	4870	5042	4947	2131	1490	1000	3690	10	1	213089000	10846	0.00	0.00	11	0.14	0.00	0.00	5150	20240814	-1.17	3165	20231102	60.82	5150	-1.17	20240814	3530	44.19	20240118	5150	-1.17	20240814	3165	60.82	20231102	0.00	N	365550	1000	2130 억		94220719	N	N	6	N	00	N
94	20240814	121129	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5080	90	2	1.80	1380231510	270722	116.72	4995	5150	4985	6480	3495	4990	5098.34	44.22	0	69451	5060	5025	4965	4930	4870	5042	4947	2131	1490	1000	3690	10	1	213089000	10825	0.00	0.00	11	0.13	0.00	0.00	5150	20240814	-1.36	3165	20231102	60.51	5150	-1.36	20240814	3530	43.91	20240118	5150	-1.36	20240814	3165	60.51	20231102	0.00	N	365550	1000	2130 억		94220719	N	N	6	N	00	N
95	20240814	111126	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5100	110	2	2.20	1229497990	241111	103.96	4995	5150	4985	6480	3495	4990	5099.30	44.22	0	68159	5060	5025	4965	4930	4870	5042	4947	2131	1490	1000	3690	10	1	213089000	10868	0.00	0.00	11	0.11	0.00	0.00	5150	20240814	-0.97	3165	20231102	61.14	5150	-0.97	20240814	3530	44.48	20240118	5150	-0.97	20240814	3165	61.14	20231102	0.00	N	365550	1000	2130 억		94220719	N	N	6	N	00	N
96	20240814	101121	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5120	130	2	2.61	847542300	166630	71.84	4995	5140	4985	6480	3495	4990	5086.37	44.22	0	45811	5060	5025	4965	4930	4870	5042	4947	2131	1490	1000	3690	10	1	213089000	10910	0.00	0.00	11	0.08	0.00	0.00	5140	20240814	-0.39	3165	20231102	61.77	5140	-0.39	20240814	3530	45.04	20240118	5140	-0.39	20240814	3165	61.77	20231102	0.00	N	365550	1000	2130 억		94220719	N	N	6	N	00	N
97	20240814	091157	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5080	90	2	1.80	205918520	40847	17.61	4995	5100	4985	6480	3495	4990	5041.22	44.22	0	6348	5060	5025	4965	4930	4870	5042	4947	2131	1490	1000	3690	10	1	213089000	10825	0.00	0.00	11	0.02	0.00	0.00	5100	20240814	-0.39	3165	20231102	60.51	5100	-0.39	20240814	3530	43.91	20240118	5100	-0.39	20240814	3165	60.51	20231102	0.00	N	365550	1000	2130 억		94220719	N	N	6	N	00	N
98	20240813	161117	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4990	70	2	1.42	1152311145	231915	126.21	4920	5000	4905	6390	3445	4920	4968.68	44.19	0	25633	5033	4976	4903	4846	4773	5005	4875	2131	1470	1000	3640	5	1	213089000	10633	0.00	0.00	11	0.11	0.00	0.00	5050	20240801	-1.19	3165	20231102	57.66	5050	-1.19	20240801	3530	41.36	20240118	5050	-1.19	20240801	3165	57.66	20231102	0.00	N	365550	1000	2130 억		94165723	N	N	6	N	00	N
99	20240813	151125	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4985	65	2	1.32	1083598385	218148	118.72	4920	5000	4905	6390	3445	4920	4967.26	44.19	0	29425	5033	4976	4903	4846	4773	5005	4875	2131	1470	1000	3640	5	1	213089000	10622	0.00	0.00	11	0.10	0.00	0.00	5050	20240801	-1.29	3165	20231102	57.50	5050	-1.29	20240801	3530	41.22	20240118	5050	-1.29	20240801	3165	57.50	20231102	0.00	N	365550	1000	2130 억		94165723	N	N	1575	N	00	N
100	20240813	141121	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4965	45	2	0.91	860534235	173359	94.34	4920	5000	4905	6390	3445	4920	4963.89	44.19	0	31929	5033	4976	4903	4846	4773	5005	4875	2131	1470	1000	3640	5	1	213089000	10580	0.00	0.00	11	0.08	0.00	0.00	5050	20240801	-1.68	3165	20231102	56.87	5050	-1.68	20240801	3530	40.65	20240118	5050	-1.68	20240801	3165	56.87	20231102	0.00	N	365550	1000	2130 억		94165723	N	N	1575	N	00	N
101	20240813	131121	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4960	40	2	0.81	777392300	156620	85.23	4920	5000	4905	6390	3445	4920	4963.56	44.19	0	36465	5033	4976	4903	4846	4773	5005	4875	2131	1470	1000	3640	5	1	213089000	10569	0.00	0.00	11	0.07	0.00	0.00	5050	20240801	-1.78	3165	20231102	56.71	5050	-1.78	20240801	3530	40.51	20240118	5050	-1.78	20240801	3165	56.71	20231102	0.00	N	365550	1000	2130 억		94165723	N	N	1575	N	00	N
102	20240813	121117	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4970	50	2	1.02	687345415	138518	75.38	4920	5000	4905	6390	3445	4920	4962.14	44.19	0	37689	5033	4976	4903	4846	4773	5005	4875	2131	1470	1000	3640	5	1	213089000	10591	0.00	0.00	11	0.07	0.00	0.00	5050	20240801	-1.58	3165	20231102	57.03	5050	-1.58	20240801	3530	40.79	20240118	5050	-1.58	20240801	3165	57.03	20231102	0.00	N	365550	1000	2130 억		94165723	N	N	1575	N	00	N
103	20240813	111115	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4975	55	2	1.12	528089455	106483	57.95	4920	5000	4905	6390	3445	4920	4959.38	44.19	0	30057	5033	4976	4903	4846	4773	5005	4875	2131	1470	1000	3640	5	1	213089000	10601	0.00	0.00	11	0.05	0.00	0.00	5050	20240801	-1.49	3165	20231102	57.19	5050	-1.49	20240801	3530	40.93	20240118	5050	-1.49	20240801	3165	57.19	20231102	0.00	N	365550	1000	2130 억		94165723	N	N	1575	N	00	N
104	20240813	101113	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4980	60	2	1.22	405093130	81797	44.51	4920	5000	4905	6390	3445	4920	4952.42	44.19	0	26358	5033	4976	4903	4846	4773	5005	4875	2131	1470	1000	3640	5	1	213089000	10612	0.00	0.00	11	0.04	0.00	0.00	5050	20240801	-1.39	3165	20231102	57.35	5050	-1.39	20240801	3530	41.08	20240118	5050	-1.39	20240801	3165	57.35	20231102	0.00	N	365550	1000	2130 억		94165723	N	N	1575	N	00	N
105	20240813	091119	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4925	5	2	0.10	20860655	4236	2.31	4920	4935	4920	6390	3445	4920	4924.61	44.19	0	341	5033	4976	4903	4846	4773	5005	4875	2131	1470	1000	3640	5	1	213089000	10495	0.00	0.00	11	0.00	0.00	0.00	5050	20240801	-2.48	3165	20231102	55.61	5050	-2.48	20240801	3530	39.52	20240118	5050	-2.48	20240801	3165	55.61	20231102	0.00	N	365550	1000	2130 억		94165723	N	N	1575	N	00	N
106	20240812	161103	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4920	55	2	1.13	900753960	183757	70.91	4830	4960	4830	6320	3410	4865	4901.88	44.22	0	1203	5011	4937	4866	4792	4721	4902	4757	2131	1455	1000	3600	5	1	213089000	10484	0.00	0.00	11	0.09	0.00	0.00	5050	20240801	-2.57	3165	20231102	55.45	5050	-2.57	20240801	3530	39.38	20240118	5050	-2.57	20240801	3165	55.45	20231102	0.00	N	365550	1000	2130 억		94222018	N	N	1575	N	00	N
107	20240812	151108	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4955	90	2	1.85	856031720	174720	67.43	4830	4960	4830	6320	3410	4865	4899.45	44.22	0	-161	5011	4937	4866	4792	4721	4902	4757	2131	1455	1000	3600	5	1	213089000	10559	0.00	0.00	11	0.08	0.00	0.00	5050	20240801	-1.88	3165	20231102	56.56	5050	-1.88	20240801	3530	40.37	20240118	5050	-1.88	20240801	3165	56.56	20231102	0.00	N	365550	1000	2130 억		94222018	N	N	37580	N	00	N
108	20240812	141107	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4920	55	2	1.13	634298145	129850	50.11	4830	4920	4830	6320	3410	4865	4884.85	44.22	0	1363	5011	4937	4866	4792	4721	4902	4757	2131	1455	1000	3600	5	1	213089000	10484	0.00	0.00	11	0.06	0.00	0.00	5050	20240801	-2.57	3165	20231102	55.45	5050	-2.57	20240801	3530	39.38	20240118	5050	-2.57	20240801	3165	55.45	20231102	0.00	N	365550	1000	2130 억		94222018	N	N	37580	N	00	N
109	20240812	131103	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4890	25	2	0.51	456407255	93571	36.11	4830	4900	4830	6320	3410	4865	4877.66	44.22	0	-5340	5011	4937	4866	4792	4721	4902	4757	2131	1455	1000	3600	5	1	213089000	10420	0.00	0.00	11	0.04	0.00	0.00	5050	20240801	-3.17	3165	20231102	54.50	5050	-3.17	20240801	3530	38.53	20240118	5050	-3.17	20240801	3165	54.50	20231102	0.00	N	365550	1000	2130 억		94222018	N	N	37580	N	00	N
110	20240812	121104	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4870	5	2	0.10	342275960	70207	27.09	4830	4900	4830	6320	3410	4865	4875.24	44.22	0	-2536	5011	4937	4866	4792	4721	4902	4757	2131	1455	1000	3600	5	1	213089000	10377	0.00	0.00	11	0.03	0.00	0.00	5050	20240801	-3.56	3165	20231102	53.87	5050	-3.56	20240801	3530	37.96	20240118	5050	-3.56	20240801	3165	53.87	20231102	0.00	N	365550	1000	2130 억		94222018	N	N	37580	N	00	N
111	20240812	111107	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4880	15	2	0.31	239655980	49169	18.97	4830	4900	4830	6320	3410	4865	4874.13	44.22	0	-147	5011	4937	4866	4792	4721	4902	4757	2131	1455	1000	3600	5	1	213089000	10399	0.00	0.00	11	0.02	0.00	0.00	5050	20240801	-3.37	3165	20231102	54.19	5050	-3.37	20240801	3530	38.24	20240118	5050	-3.37	20240801	3165	54.19	20231102	0.00	N	365550	1000	2130 억		94222018	N	N	37580	N	00	N
112	20240812	101054	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4885	20	2	0.41	137692010	28255	10.90	4830	4900	4830	6320	3410	4865	4873.19	44.22	0	45	5011	4937	4866	4792	4721	4902	4757	2131	1455	1000	3600	5	1	213089000	10409	0.00	0.00	11	0.01	0.00	0.00	5050	20240801	-3.27	3165	20231102	54.34	5050	-3.27	20240801	3530	38.39	20240118	5050	-3.27	20240801	3165	54.34	20231102	0.00	N	365550	1000	2130 억		94222018	N	N	37580	N	00	N
113	20240812	091054	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4895	30	2	0.62	14445925	2965	1.14	4830	4900	4830	6320	3410	4865	4872.15	44.22	0	1598	5011	4937	4866	4792	4721	4902	4757	2131	1455	1000	3600	5	1	213089000	10431	0.00	0.00	11	0.00	0.00	0.00	5050	20240801	-3.07	3165	20231102	54.66	5050	-3.07	20240801	3530	38.67	20240118	5050	-3.07	20240801	3165	54.66	20231102	0.00	N	365550	1000	2130 억		94222018	N	N	37580	N	00	N
114	20240809	161046	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4865	-30	5	-0.61	1251280910	258028	72.04	4890	4940	4795	6360	3430	4895	4849.40	44.25	0	-21269	5201	5047	4866	4712	4531	4957	4622	2131	1465	1000	3620	5	1	213089000	10367	0.00	0.00	11	0.12	0.00	0.00	5050	20240801	-3.66	3165	20231102	53.71	5050	-3.66	20240801	3530	37.82	20240118	5050	-3.66	20240801	3165	53.71	20231102	0.00	N	365550	1000	2130 억		94300611	N	N	37580	N	00	N
115	20240809	151113	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4875	-20	5	-0.41	1193644340	246188	68.74	4890	4940	4795	6360	3430	4895	4848.51	44.25	0	-21942	5201	5047	4866	4712	4531	4957	4622	2131	1465	1000	3620	5	1	213089000	10388	0.00	0.00	11	0.12	0.00	0.00	5050	20240801	-3.47	3165	20231102	54.03	5050	-3.47	20240801	3530	38.10	20240118	5050	-3.47	20240801	3165	54.03	20231102	0.00	N	365550	1000	2130 억		94300611	N	N	104632	N	00	N
116	20240809	141120	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4820	-75	5	-1.53	1069327630	220599	61.59	4890	4940	4795	6360	3430	4895	4847.38	44.25	0	-18397	5201	5047	4866	4712	4531	4957	4622	2131	1465	1000	3620	5	1	213089000	10271	0.00	0.00	11	0.10	0.00	0.00	5050	20240801	-4.55	3165	20231102	52.29	5050	-4.55	20240801	3530	36.54	20240118	5050	-4.55	20240801	3165	52.29	20231102	0.00	N	365550	1000	2130 억		94300611	N	N	104632	N	00	N
117	20240809	131108	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4850	-45	5	-0.92	921692080	190062	53.06	4890	4940	4795	6360	3430	4895	4849.43	44.25	0	-21919	5201	5047	4866	4712	4531	4957	4622	2131	1465	1000	3620	5	1	213089000	10335	0.00	0.00	11	0.09	0.00	0.00	5050	20240801	-3.96	3165	20231102	53.24	5050	-3.96	20240801	3530	37.39	20240118	5050	-3.96	20240801	3165	53.24	20231102	0.00	N	365550	1000	2130 억		94300611	N	N	104632	N	00	N
118	20240809	121110	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4840	-55	5	-1.12	818923065	168853	47.14	4890	4940	4795	6360	3430	4895	4849.92	44.25	0	-16840	5201	5047	4866	4712	4531	4957	4622	2131	1465	1000	3620	5	1	213089000	10314	0.00	0.00	11	0.08	0.00	0.00	5050	20240801	-4.16	3165	20231102	52.92	5050	-4.16	20240801	3530	37.11	20240118	5050	-4.16	20240801	3165	52.92	20231102	0.00	N	365550	1000	2130 억		94300611	N	N	104632	N	00	N
119	20240809	111102	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4840	-55	5	-1.12	550401435	113056	31.56	4890	4940	4825	6360	3430	4895	4868.40	44.25	0	-11724	5201	5047	4866	4712	4531	4957	4622	2131	1465	1000	3620	5	1	213089000	10314	0.00	0.00	11	0.05	0.00	0.00	5050	20240801	-4.16	3165	20231102	52.92	5050	-4.16	20240801	3530	37.11	20240118	5050	-4.16	20240801	3165	52.92	20231102	0.00	N	365550	1000	2130 억		94300611	N	N	104632	N	00	N
120	20240809	101107	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4870	-25	5	-0.51	281102325	57540	16.07	4890	4940	4840	6360	3430	4895	4885.34	44.25	0	-6603	5201	5047	4866	4712	4531	4957	4622	2131	1465	1000	3620	5	1	213089000	10377	0.00	0.00	11	0.03	0.00	0.00	5050	20240801	-3.56	3165	20231102	53.87	5050	-3.56	20240801	3530	37.96	20240118	5050	-3.56	20240801	3165	53.87	20231102	0.00	N	365550	1000	2130 억		94300611	N	N	104632	N	00	N
121	20240809	091107	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4910	15	2	0.31	97470170	19943	5.57	4890	4940	4840	6360	3430	4895	4887.44	44.25	0	-2145	5201	5047	4866	4712	4531	4957	4622	2131	1465	1000	3620	5	1	213089000	10463	0.00	0.00	11	0.01	0.00	0.00	5050	20240801	-2.77	3165	20231102	55.13	5050	-2.77	20240801	3530	39.09	20240118	5050	-2.77	20240801	3165	55.13	20231102	0.00	N	365550	1000	2130 억		94300611	N	N	104632	N	00	N
122	20240808	161044	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4895	-75	5	-1.51	1491301480	302986	145.80	4970	5020	4685	6460	3480	4970	4922.06	44.23	0	42889	5066	5017	4946	4897	4826	5042	4922	2131	1490	1000	3670	5	1	213089000	10431	0.00	0.00	11	0.14	0.00	0.00	5050	20240801	-3.07	3165	20231102	54.66	5050	-3.07	20240801	3530	38.67	20240118	5050	-3.07	20240801	3165	54.66	20231102	0.00	N	365550	1000	2130 억		94248511	N	N	104632	N	00	N
123	20240808	151101	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4885	-85	5	-1.71	1082370270	217890	104.85	4970	5020	4855	6460	3480	4970	4967.51	44.23	0	19715	5066	5017	4946	4897	4826	5042	4922	2131	1490	1000	3670	5	1	213089000	10409	0.00	0.00	11	0.10	0.00	0.00	5050	20240801	-3.27	3165	20231102	54.34	5050	-3.27	20240801	3530	38.39	20240118	5050	-3.27	20240801	3165	54.34	20231102	0.00	N	365550	1000	2130 억		94248511	N	N	136	N	00	N
124	20240808	141101	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4975	5	2	0.10	722141620	144865	69.71	4970	5020	4950	6460	3480	4970	4984.93	44.23	0	14189	5066	5017	4946	4897	4826	5042	4922	2131	1490	1000	3670	5	1	213089000	10601	0.00	0.00	11	0.07	0.00	0.00	5050	20240801	-1.49	3165	20231102	57.19	5050	-1.49	20240801	3530	40.93	20240118	5050	-1.49	20240801	3165	57.19	20231102	0.00	N	365550	1000	2130 억		94248511	N	N	136	N	00	N
125	20240808	131058	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4970	0	3	0.00	596343260	119547	57.53	4970	5020	4950	6460	3480	4970	4988.36	44.23	0	10951	5066	5017	4946	4897	4826	5042	4922	2131	1490	1000	3670	5	1	213089000	10591	0.00	0.00	11	0.06	0.00	0.00	5050	20240801	-1.58	3165	20231102	57.03	5050	-1.58	20240801	3530	40.79	20240118	5050	-1.58	20240801	3165	57.03	20231102	0.00	N	365550	1000	2130 억		94248511	N	N	136	N	00	N
126	20240808	121102	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4980	10	2	0.20	474131575	94987	45.71	4970	5020	4950	6460	3480	4970	4991.54	44.23	0	14962	5066	5017	4946	4897	4826	5042	4922	2131	1490	1000	3670	5	1	213089000	10612	0.00	0.00	11	0.04	0.00	0.00	5050	20240801	-1.39	3165	20231102	57.35	5050	-1.39	20240801	3530	41.08	20240118	5050	-1.39	20240801	3165	57.35	20231102	0.00	N	365550	1000	2130 억		94248511	N	N	136	N	00	N
127	20240808	111058	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4995	25	2	0.50	406180770	81349	39.15	4970	5020	4950	6460	3480	4970	4993.06	44.23	0	11137	5066	5017	4946	4897	4826	5042	4922	2131	1490	1000	3670	5	1	213089000	10644	0.00	0.00	11	0.04	0.00	0.00	5050	20240801	-1.09	3165	20231102	57.82	5050	-1.09	20240801	3530	41.50	20240118	5050	-1.09	20240801	3165	57.82	20231102	0.00	N	365550	1000	2130 억		94248511	N	N	136	N	00	N
128	20240808	101053	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4990	20	2	0.40	208324225	41689	20.06	4970	5020	4950	6460	3480	4970	4997.10	44.23	0	12580	5066	5017	4946	4897	4826	5042	4922	2131	1490	1000	3670	5	1	213089000	10633	0.00	0.00	11	0.02	0.00	0.00	5050	20240801	-1.19	3165	20231102	57.66	5050	-1.19	20240801	3530	41.36	20240118	5050	-1.19	20240801	3165	57.66	20231102	0.00	N	365550	1000	2130 억		94248511	N	N	136	N	00	N
129	20240808	091048	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4975	5	2	0.10	9495415	1911	0.92	4970	4975	4950	6460	3480	4970	4968.82	44.23	0	180	5066	5017	4946	4897	4826	5042	4922	2131	1490	1000	3670	5	1	213089000	10601	0.00	0.00	11	0.00	0.00	0.00	5050	20240801	-1.49	3165	20231102	57.19	5050	-1.49	20240801	3530	40.93	20240118	5050	-1.49	20240801	3165	57.19	20231102	0.00	N	365550	1000	2130 억		94248511	N	N	136	N	00	N
130	20240807	161033	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4970	95	2	1.95	1031440535	207813	86.99	4900	4995	4875	6330	3415	4875	4963.31	44.22	0	36878	4975	4925	4840	4790	4705	4950	4815	2131	1455	1000	3600	5	1	213089000	10591	0.00	0.00	11	0.10	0.00	0.00	5050	20240801	-1.58	3165	20231102	57.03	5050	-1.58	20240801	3530	40.79	20240118	5050	-1.58	20240801	3165	57.03	20231102	0.00	N	365550	1000	2130 억		94232180	N	N	136	N	00	N
131	20240807	151047	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4960	85	2	1.74	971250645	195709	81.93	4900	4995	4875	6330	3415	4875	4962.73	44.22	0	36242	4975	4925	4840	4790	4705	4950	4815	2131	1455	1000	3600	5	1	213089000	10569	0.00	0.00	11	0.09	0.00	0.00	5050	20240801	-1.78	3165	20231102	56.71	5050	-1.78	20240801	3530	40.51	20240118	5050	-1.78	20240801	3165	56.71	20231102	0.00	N	365550	1000	2130 억		94232180	N	N	3328	N	00	N
132	20240807	141052	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4980	105	2	2.15	867847015	174914	73.22	4900	4995	4875	6330	3415	4875	4961.56	44.22	0	38691	4975	4925	4840	4790	4705	4950	4815	2131	1455	1000	3600	5	1	213089000	10612	0.00	0.00	11	0.08	0.00	0.00	5050	20240801	-1.39	3165	20231102	57.35	5050	-1.39	20240801	3530	41.08	20240118	5050	-1.39	20240801	3165	57.35	20231102	0.00	N	365550	1000	2130 억		94232180	N	N	3328	N	00	N
133	20240807	131046	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4975	100	2	2.05	727194660	146660	61.39	4900	4995	4875	6330	3415	4875	4958.37	44.22	0	37040	4975	4925	4840	4790	4705	4950	4815	2131	1455	1000	3600	5	1	213089000	10601	0.00	0.00	11	0.07	0.00	0.00	5050	20240801	-1.49	3165	20231102	57.19	5050	-1.49	20240801	3530	40.93	20240118	5050	-1.49	20240801	3165	57.19	20231102	0.00	N	365550	1000	2130 억		94232180	N	N	3328	N	00	N
134	20240807	121049	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4965	90	2	1.85	634181210	127936	53.56	4900	4995	4875	6330	3415	4875	4957.02	44.22	0	37480	4975	4925	4840	4790	4705	4950	4815	2131	1455	1000	3600	5	1	213089000	10580	0.00	0.00	11	0.06	0.00	0.00	5050	20240801	-1.68	3165	20231102	56.87	5050	-1.68	20240801	3530	40.65	20240118	5050	-1.68	20240801	3165	56.87	20231102	0.00	N	365550	1000	2130 억		94232180	N	N	3328	N	00	N
135	20240807	111047	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4970	95	2	1.95	512453025	103435	43.30	4900	4995	4875	6330	3415	4875	4954.35	44.22	0	39634	4975	4925	4840	4790	4705	4950	4815	2131	1455	1000	3600	5	1	213089000	10591	0.00	0.00	11	0.05	0.00	0.00	5050	20240801	-1.58	3165	20231102	57.03	5050	-1.58	20240801	3530	40.79	20240118	5050	-1.58	20240801	3165	57.03	20231102	0.00	N	365550	1000	2130 억		94232180	N	N	3328	N	00	N
136	20240807	101040	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4965	90	2	1.85	304438505	61598	25.79	4900	4970	4875	6330	3415	4875	4942.34	44.22	0	26516	4975	4925	4840	4790	4705	4950	4815	2131	1455	1000	3600	5	1	213089000	10580	0.00	0.00	11	0.03	0.00	0.00	5050	20240801	-1.68	3165	20231102	56.87	5050	-1.68	20240801	3530	40.65	20240118	5050	-1.68	20240801	3165	56.87	20231102	0.00	N	365550	1000	2130 억		94232180	N	N	3328	N	00	N
137	20240807	091115	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4935	60	2	1.23	24594865	4995	2.09	4900	4940	4875	6330	3415	4875	4923.90	44.22	0	1014	4975	4925	4840	4790	4705	4950	4815	2131	1455	1000	3600	5	1	213089000	10516	0.00	0.00	11	0.00	0.00	0.00	5050	20240801	-2.28	3165	20231102	55.92	5050	-2.28	20240801	3530	39.80	20240118	5050	-2.28	20240801	3165	55.92	20231102	0.00	N	365550	1000	2130 억		94232180	N	N	3328	N	00	N
138	20240806	161028	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4875	155	2	3.28	1152850180	238845	40.33	4755	4890	4755	6130	3305	4720	4826.77	44.20	0	8891	5080	4900	4770	4590	4460	4835	4525	2131	1410	1000	3490	5	1	213089000	10388	0.00	0.00	11	0.11	0.00	0.00	5050	20240801	-3.47	3165	20231102	54.03	5050	-3.47	20240801	3530	38.10	20240118	5050	-3.47	20240801	3165	54.03	20231102	0.00	N	365550	1000	2130 억		94191258	N	N	3328	N	00	N
139	20240806	151043	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4885	165	2	3.50	1109625625	229985	38.83	4755	4890	4755	6130	3305	4720	4824.77	44.20	0	10459	5080	4900	4770	4590	4460	4835	4525	2131	1410	1000	3490	5	1	213089000	10409	0.00	0.00	11	0.11	0.00	0.00	5050	20240801	-3.27	3165	20231102	54.34	5050	-3.27	20240801	3530	38.39	20240118	5050	-3.27	20240801	3165	54.34	20231102	0.00	N	365550	1000	2130 억		94191258	N	N	68553	N	00	N
140	20240806	141037	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4860	140	2	2.97	992528195	205911	34.77	4755	4890	4755	6130	3305	4720	4820.18	44.20	0	9757	5080	4900	4770	4590	4460	4835	4525	2131	1410	1000	3490	5	1	213089000	10356	0.00	0.00	11	0.10	0.00	0.00	5050	20240801	-3.76	3165	20231102	53.55	5050	-3.76	20240801	3530	37.68	20240118	5050	-3.76	20240801	3165	53.55	20231102	0.00	N	365550	1000	2130 억		94191258	N	N	68553	N	00	N
141	20240806	131042	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4870	150	2	3.18	935624825	194222	32.79	4755	4890	4755	6130	3305	4720	4817.30	44.20	0	3423	5080	4900	4770	4590	4460	4835	4525	2131	1410	1000	3490	5	1	213089000	10377	0.00	0.00	11	0.09	0.00	0.00	5050	20240801	-3.56	3165	20231102	53.87	5050	-3.56	20240801	3530	37.96	20240118	5050	-3.56	20240801	3165	53.87	20231102	0.00	N	365550	1000	2130 억		94191258	N	N	68553	N	00	N
142	20240806	121044	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4775	55	2	1.17	616585835	128315	21.67	4755	4840	4755	6130	3305	4720	4805.25	44.20	0	-4096	5080	4900	4770	4590	4460	4835	4525	2131	1410	1000	3490	5	1	213089000	10175	0.00	0.00	11	0.06	0.00	0.00	5050	20240801	-5.45	3165	20231102	50.87	5050	-5.45	20240801	3530	35.27	20240118	5050	-5.45	20240801	3165	50.87	20231102	0.00	N	365550	1000	2130 억		94191258	N	N	68553	N	00	N
143	20240806	111030	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4795	75	2	1.59	528431645	109939	18.56	4755	4840	4755	6130	3305	4720	4806.59	44.20	0	-5507	5080	4900	4770	4590	4460	4835	4525	2131	1410	1000	3490	5	1	213089000	10218	0.00	0.00	11	0.05	0.00	0.00	5050	20240801	-5.05	3165	20231102	51.50	5050	-5.05	20240801	3530	35.84	20240118	5050	-5.05	20240801	3165	51.50	20231102	0.00	N	365550	1000	2130 억		94191258	N	N	68553	N	00	N
144	20240806	101031	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4830	110	2	2.33	364629800	75945	12.82	4755	4840	4755	6130	3305	4720	4801.24	44.20	0	-5333	5080	4900	4770	4590	4460	4835	4525	2131	1410	1000	3490	5	1	213089000	10292	0.00	0.00	11	0.04	0.00	0.00	5050	20240801	-4.36	3165	20231102	52.61	5050	-4.36	20240801	3530	36.83	20240118	5050	-4.36	20240801	3165	52.61	20231102	0.00	N	365550	1000	2130 억		94191258	N	N	68553	N	00	N
145	20240806	091038	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4805	85	2	1.80	95939880	19947	3.37	4755	4840	4755	6130	3305	4720	4809.74	44.20	0	2078	5080	4900	4770	4590	4460	4835	4525	2131	1410	1000	3490	5	1	213089000	10239	0.00	0.00	11	0.01	0.00	0.00	5050	20240801	-4.85	3165	20231102	51.82	5050	-4.85	20240801	3530	36.12	20240118	5050	-4.85	20240801	3165	51.82	20231102	0.00	N	365550	1000	2130 억		94191258	N	N	68553	N	00	N
146	20240805	161014	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4720	-230	5	-4.65	2832602710	592027	214.54	4950	4950	4640	6430	3465	4950	4784.70	44.20	0	-4069	5110	5030	4960	4880	4810	4995	4845	2131	1480	1000	3660	5	1	213089000	10058	0.00	0.00	11	0.28	0.00	0.00	5050	20240801	-6.53	3165	20231102	49.13	5050	-6.53	20240801	3530	33.71	20240118	5050	-6.53	20240801	3165	49.13	20231102	0.00	N	365550	1000	2130 억		94177475	N	N	68553	N	00	N
147	20240805	151033	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4740	-210	5	-4.24	2712477430	566627	205.34	4950	4950	4640	6430	3465	4950	4787.06	44.20	0	-7428	5110	5030	4960	4880	4810	4995	4845	2131	1480	1000	3660	5	1	213089000	10100	0.00	0.00	11	0.27	0.00	0.00	5050	20240801	-6.14	3165	20231102	49.76	5050	-6.14	20240801	3530	34.28	20240118	5050	-6.14	20240801	3165	49.76	20231102	0.00	N	365550	1000	2130 억		94177475	N	N	27519	N	00	N
148	20240805	141033	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4775	-175	5	-3.54	1860599725	387341	140.37	4950	4950	4740	6430	3465	4950	4803.52	44.20	0	11345	5110	5030	4960	4880	4810	4995	4845	2131	1480	1000	3660	5	1	213089000	10175	0.00	0.00	11	0.18	0.00	0.00	5050	20240801	-5.45	3165	20231102	50.87	5050	-5.45	20240801	3530	35.27	20240118	5050	-5.45	20240801	3165	50.87	20231102	0.00	N	365550	1000	2130 억		94177475	N	N	27519	N	00	N
149	20240805	131033	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4765	-185	5	-3.74	1491396860	310096	112.37	4950	4950	4740	6430	3465	4950	4809.47	44.20	0	6028	5110	5030	4960	4880	4810	4995	4845	2131	1480	1000	3660	5	1	213089000	10154	0.00	0.00	11	0.15	0.00	0.00	5050	20240801	-5.64	3165	20231102	50.55	5050	-5.64	20240801	3530	34.99	20240118	5050	-5.64	20240801	3165	50.55	20231102	0.00	N	365550	1000	2130 억		94177475	N	N	27519	N	00	N
150	20240805	121027	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4835	-115	5	-2.32	1055743335	219284	79.47	4950	4950	4740	6430	3465	4950	4814.50	44.20	0	1690	5110	5030	4960	4880	4810	4995	4845	2131	1480	1000	3660	5	1	213089000	10303	0.00	0.00	11	0.10	0.00	0.00	5050	20240801	-4.26	3165	20231102	52.76	5050	-4.26	20240801	3530	36.97	20240118	5050	-4.26	20240801	3165	52.76	20231102	0.00	N	365550	1000	2130 억		94177475	N	N	27519	N	00	N
151	20240805	111025	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4830	-120	5	-2.42	792720415	164963	59.78	4950	4950	4740	6430	3465	4950	4805.44	44.20	0	6593	5110	5030	4960	4880	4810	4995	4845	2131	1480	1000	3660	5	1	213089000	10292	0.00	0.00	11	0.08	0.00	0.00	5050	20240801	-4.36	3165	20231102	52.61	5050	-4.36	20240801	3530	36.83	20240118	5050	-4.36	20240801	3165	52.61	20231102	0.00	N	365550	1000	2130 억		94177475	N	N	27519	N	00	N
152	20240805	101022	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4800	-150	5	-3.03	555690545	115850	41.98	4950	4950	4740	6430	3465	4950	4796.64	44.20	0	2741	5110	5030	4960	4880	4810	4995	4845	2131	1480	1000	3660	5	1	213089000	10228	0.00	0.00	11	0.05	0.00	0.00	5050	20240801	-4.95	3165	20231102	51.66	5050	-4.95	20240801	3530	35.98	20240118	5050	-4.95	20240801	3165	51.66	20231102	0.00	N	365550	1000	2130 억		94177475	N	N	27519	N	00	N
153	20240805	091016	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4800	-150	5	-3.03	173568735	36068	13.07	4950	4950	4740	6430	3465	4950	4812.26	44.20	0	2396	5110	5030	4960	4880	4810	4995	4845	2131	1480	1000	3660	5	1	213089000	10228	0.00	0.00	11	0.02	0.00	0.00	5050	20240801	-4.95	3165	20231102	51.66	5050	-4.95	20240801	3530	35.98	20240118	5050	-4.95	20240801	3165	51.66	20231102	0.00	N	365550	1000	2130 억		94177475	N	N	27519	N	00	N
154	20240802	161008	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4950	-45	5	-0.90	1366667480	275905	84.21	4995	5040	4890	6490	3500	4995	4953.40	44.21	0	-2245	5101	5047	4996	4942	4891	5075	4970	2131	1495	1000	3690	5	1	213089000	10548	0.00	0.00	11	0.13	0.00	0.00	5050	20240801	-1.98	3165	20231102	56.40	5050	-1.98	20240801	3530	40.23	20240118	5050	-1.98	20240801	3165	56.40	20231102	0.00	N	365550	1000	2130 억		94197138	N	N	27519	N	00	N
155	20240802	151008	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4940	-55	5	-1.10	1303412310	263107	80.30	4995	5040	4890	6490	3500	4995	4953.92	44.21	0	-3085	5101	5047	4996	4942	4891	5075	4970	2131	1495	1000	3690	5	1	213089000	10527	0.00	0.00	11	0.12	0.00	0.00	5050	20240801	-2.18	3165	20231102	56.08	5050	-2.18	20240801	3530	39.94	20240118	5050	-2.18	20240801	3165	56.08	20231102	0.00	N	365550	1000	2130 억		94197138	N	N	152	N	00	N
156	20240802	141011	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4940	-55	5	-1.10	1136792810	229296	69.98	4995	5040	4890	6490	3500	4995	4957.75	44.21	0	1317	5101	5047	4996	4942	4891	5075	4970	2131	1495	1000	3690	5	1	213089000	10527	0.00	0.00	11	0.11	0.00	0.00	5050	20240801	-2.18	3165	20231102	56.08	5050	-2.18	20240801	3530	39.94	20240118	5050	-2.18	20240801	3165	56.08	20231102	0.00	N	365550	1000	2130 억		94197138	N	N	152	N	00	N
157	20240802	131009	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4945	-50	5	-1.00	992096895	200089	61.07	4995	5040	4890	6490	3500	4995	4958.28	44.21	0	6277	5101	5047	4996	4942	4891	5075	4970	2131	1495	1000	3690	5	1	213089000	10537	0.00	0.00	11	0.09	0.00	0.00	5050	20240801	-2.08	3165	20231102	56.24	5050	-2.08	20240801	3530	40.08	20240118	5050	-2.08	20240801	3165	56.24	20231102	0.00	N	365550	1000	2130 억		94197138	N	N	152	N	00	N
158	20240802	121008	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4955	-40	5	-0.80	763879460	153657	46.90	4995	5040	4905	6490	3500	4995	4971.33	44.21	0	11360	5101	5047	4996	4942	4891	5075	4970	2131	1495	1000	3690	5	1	213089000	10559	0.00	0.00	11	0.07	0.00	0.00	5050	20240801	-1.88	3165	20231102	56.56	5050	-1.88	20240801	3530	40.37	20240118	5050	-1.88	20240801	3165	56.56	20231102	0.00	N	365550	1000	2130 억		94197138	N	N	152	N	00	N
159	20240802	111008	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4970	-25	5	-0.50	480298315	96204	29.36	4995	5040	4935	6490	3500	4995	4992.50	44.21	0	4259	5101	5047	4996	4942	4891	5075	4970	2131	1495	1000	3690	5	1	213089000	10591	0.00	0.00	11	0.05	0.00	0.00	5050	20240801	-1.58	3165	20231102	57.03	5050	-1.58	20240801	3530	40.79	20240118	5050	-1.58	20240801	3165	57.03	20231102	0.00	N	365550	1000	2130 억		94197138	N	N	152	N	00	N
160	20240802	101005	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	15	2	0.30	326806940	65509	19.99	4995	5040	4935	6490	3500	4995	4988.73	44.21	0	2391	5101	5047	4996	4942	4891	5075	4970	2131	1495	1000	3690	10	1	213089000	10676	0.00	0.00	11	0.03	0.00	0.00	5050	20240801	-0.79	3165	20231102	58.29	5050	-0.79	20240801	3530	41.93	20240118	5050	-0.79	20240801	3165	58.29	20231102	0.00	N	365550	1000	2130 억		94197138	N	N	152	N	00	N
161	20240802	091010	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4975	-20	5	-0.40	38988085	7830	2.39	4995	5000	4965	6490	3500	4995	4979.32	44.21	0	3075	5101	5047	4996	4942	4891	5075	4970	2131	1495	1000	3690	5	1	213089000	10601	0.00	0.00	11	0.00	0.00	0.00	5050	20240801	-1.49	3165	20231102	57.19	5050	-1.49	20240801	3530	40.93	20240118	5050	-1.49	20240801	3165	57.19	20231102	0.00	N	365550	1000	2130 억		94197138	N	N	152	N	00	N
162	20240801	161005	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4995	60	2	1.22	963509630	192650	54.50	4980	5050	4945	6410	3455	4935	5001.35	44.19	0	24305	5055	4995	4930	4870	4805	5025	4900	2131	1475	1000	3650	5	1	213089000	10644	0.00	0.00	11	0.09	0.00	0.00	5050	20240801	-1.09	3165	20231102	57.82	5050	-1.09	20240801	3530	41.50	20240118	5050	-1.09	20240801	3165	57.82	20231102	0.00	N	365550	1000	2130 억		94170093	N	N	152	N	00	N
163	20240801	151029	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4985	50	2	1.01	867861645	173486	49.08	4980	5050	4945	6410	3455	4935	5002.49	44.19	0	21139	5055	4995	4930	4870	4805	5025	4900	2131	1475	1000	3650	5	1	213089000	10622	0.00	0.00	11	0.08	0.00	0.00	5050	20240801	-1.29	3165	20231102	57.50	5050	-1.29	20240801	3530	41.22	20240118	5050	-1.29	20240801	3165	57.50	20231102	0.00	N	365550	1000	2130 억		94170093	N	N	1330	N	00	N
164	20240801	141017	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4985	50	2	1.01	795154560	158884	44.95	4980	5050	4945	6410	3455	4935	5004.62	44.19	0	23468	5055	4995	4930	4870	4805	5025	4900	2131	1475	1000	3650	5	1	213089000	10622	0.00	0.00	11	0.07	0.00	0.00	5050	20240801	-1.29	3165	20231102	57.50	5050	-1.29	20240801	3530	41.22	20240118	5050	-1.29	20240801	3165	57.50	20231102	0.00	N	365550	1000	2130 억		94170093	N	N	1330	N	00	N
165	20240801	131008	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4985	50	2	1.01	723790165	144568	40.90	4980	5050	4945	6410	3455	4935	5006.57	44.19	0	25318	5055	4995	4930	4870	4805	5025	4900	2131	1475	1000	3650	5	1	213089000	10622	0.00	0.00	11	0.07	0.00	0.00	5050	20240801	-1.29	3165	20231102	57.50	5050	-1.29	20240801	3530	41.22	20240118	5050	-1.29	20240801	3165	57.50	20231102	0.00	N	365550	1000	2130 억		94170093	N	N	1330	N	00	N
166	20240801	121012	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5010	75	2	1.52	618090125	123384	34.90	4980	5050	4945	6410	3455	4935	5009.48	44.19	0	26531	5055	4995	4930	4870	4805	5025	4900	2131	1475	1000	3650	10	1	213089000	10676	0.00	0.00	11	0.06	0.00	0.00	5050	20240801	-0.79	3165	20231102	58.29	5050	-0.79	20240801	3530	41.93	20240118	5050	-0.79	20240801	3165	58.29	20231102	0.00	N	365550	1000	2130 억		94170093	N	N	1330	N	00	N
167	20240801	111014	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5010	75	2	1.52	546507305	109089	30.86	4980	5050	4945	6410	3455	4935	5009.74	44.19	0	25996	5055	4995	4930	4870	4805	5025	4900	2131	1475	1000	3650	10	1	213089000	10676	0.00	0.00	11	0.05	0.00	0.00	5050	20240801	-0.79	3165	20231102	58.29	5050	-0.79	20240801	3530	41.93	20240118	5050	-0.79	20240801	3165	58.29	20231102	0.00	N	365550	1000	2130 억		94170093	N	N	1330	N	00	N
168	20240801	101007	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5000	65	2	1.32	404689530	80763	22.85	4980	5050	4945	6410	3455	4935	5010.83	44.19	0	20343	5055	4995	4930	4870	4805	5025	4900	2131	1475	1000	3650	10	1	213089000	10654	0.00	0.00	11	0.04	0.00	0.00	5050	20240801	-0.99	3165	20231102	57.98	5050	-0.99	20240801	3530	41.64	20240118	5050	-0.99	20240801	3165	57.98	20231102	0.00	N	365550	1000	2130 억		94170093	N	N	1330	N	00	N
169	20240801	090958	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5010	75	2	1.52	92689615	18577	5.26	4980	5020	4945	6410	3455	4935	4989.48	44.19	0	8054	5055	4995	4930	4870	4805	5025	4900	2131	1475	1000	3650	10	1	213089000	10676	0.00	0.00	11	0.01	0.00	0.00	5020	20240801	-0.20	3165	20231102	58.29	5020	-0.20	20240801	3530	41.93	20240118	5020	-0.20	20240801	3165	58.29	20231102	0.00	N	365550	1000	2130 억		94170093	N	N	1330	N	00	N