KissMeData/395400/price/prices-20240501.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	20240531	161303	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4530	35	2	0.78	3040119840	667060	201.52	4490	4600	4470	5840	3150	4495	4557.53	7.27	0	153213	4565	4530	4495	4460	4425	4512	4442	1351	1345	500	3410	5	1	270132679	12237	0.00	0.00	12	0.25	0.00	0.00	5264	20230531	-13.94	3710	20240201	22.10	4600	-1.52	20240531	3710	22.10	20240201	5330	-15.01	20230531	3710	22.10	20240201	0.00	N	395400	500	1350 억		19633609	N	N	3262	N	00	N
3	20240531	151305	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4555	60	2	1.33	2535056175	555626	167.85	4490	4600	4470	5840	3150	4495	4562.52	7.27	0	187388	4565	4530	4495	4460	4425	4512	4442	1351	1345	500	3410	5	1	270132679	12305	0.00	0.00	12	0.21	0.00	0.00	5264	20230531	-13.47	3710	20240201	22.78	4600	-0.98	20240531	3710	22.78	20240201	5330	-14.54	20230531	3710	22.78	20240201	0.00	N	395400	500	1350 억		19633609	N	N	1989	N	00	N
4	20240531	141303	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4590	95	2	2.11	1913852770	419832	126.83	4490	4600	4470	5840	3150	4495	4558.62	7.27	0	163677	4565	4530	4495	4460	4425	4512	4442	1351	1345	500	3410	5	1	270132679	12399	0.00	0.00	12	0.16	0.00	0.00	5264	20230531	-12.80	3710	20240201	23.72	4600	-0.22	20240531	3710	23.72	20240201	5330	-13.88	20230531	3710	23.72	20240201	0.00	N	395400	500	1350 억		19633609	N	N	1989	N	00	N
5	20240531	131306	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4575	80	2	1.78	1634627650	358861	108.41	4490	4600	4470	5840	3150	4495	4555.04	7.27	0	131549	4565	4530	4495	4460	4425	4512	4442	1351	1345	500	3410	5	1	270132679	12359	0.00	0.00	12	0.13	0.00	0.00	5264	20230531	-13.09	3710	20240201	23.32	4600	-0.54	20240531	3710	23.32	20240201	5330	-14.17	20230531	3710	23.32	20240201	0.00	N	395400	500	1350 억		19633609	N	N	1989	N	00	N
6	20240531	121308	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4590	95	2	2.11	1363688125	299676	90.53	4490	4600	4470	5840	3150	4495	4550.54	7.27	0	107011	4565	4530	4495	4460	4425	4512	4442	1351	1345	500	3410	5	1	270132679	12399	0.00	0.00	12	0.11	0.00	0.00	5264	20230531	-12.80	3710	20240201	23.72	4600	-0.22	20240531	3710	23.72	20240201	5330	-13.88	20230531	3710	23.72	20240201	0.00	N	395400	500	1350 억		19633609	N	N	1989	N	00	N
7	20240531	111305	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4570	75	2	1.67	961714815	212083	64.07	4490	4585	4470	5840	3150	4495	4534.62	7.27	0	73039	4565	4530	4495	4460	4425	4512	4442	1351	1345	500	3410	5	1	270132679	12345	0.00	0.00	12	0.08	0.00	0.00	5264	20230531	-13.18	3710	20240201	23.18	4585	-0.33	20240531	3710	23.18	20240201	5330	-14.26	20230531	3710	23.18	20240201	0.00	N	395400	500	1350 억		19633609	N	N	1989	N	00	N
8	20240531	101258	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4525	30	2	0.67	387964800	86128	26.02	4490	4530	4470	5840	3150	4495	4504.51	7.27	0	31974	4565	4530	4495	4460	4425	4512	4442	1351	1345	500	3410	5	1	270132679	12224	0.00	0.00	12	0.03	0.00	0.00	5264	20230531	-14.04	3710	20240201	21.97	4565	-0.88	20240528	3710	21.97	20240201	5330	-15.10	20230531	3710	21.97	20240201	0.00	N	395400	500	1350 억		19633609	N	N	1989	N	00	N
9	20240531	091309	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4485	-10	5	-0.22	7113690	1587	0.48	4490	4490	4470	5840	3150	4495	4482.48	7.27	0	-9	4565	4530	4495	4460	4425	4512	4442	1351	1345	500	3410	5	1	270132679	12115	0.00	0.00	12	0.00	0.00	0.00	5264	20230531	-14.80	3710	20240201	20.89	4565	-1.75	20240528	3710	20.89	20240201	5330	-15.85	20230531	3710	20.89	20240201	0.00	N	395400	500	1350 억		19633609	N	N	1989	N	00	N
10	20240530	161259	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4495	-40	5	-0.88	1487163410	331022	93.58	4530	4530	4460	5890	3175	4535	4492.64	7.24	0	46586	4588	4561	4533	4506	4478	4547	4492	1351	1355	500	3440	5	1	270132679	12142	0.00	0.00	12	0.12	0.00	0.00	5264	20230531	-14.61	3710	20240201	21.16	4565	-1.53	20240528	3710	21.16	20240201	5330	-15.67	20230531	3710	21.16	20240201	0.00	N	395400	500	1350 억		19564735	N	N	1989	N	00	N
11	20240530	151300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4500	-35	5	-0.77	1405236580	312814	88.43	4530	4530	4460	5890	3175	4535	4492.24	7.24	0	35986	4588	4561	4533	4506	4478	4547	4492	1351	1355	500	3440	5	1	270132679	12156	0.00	0.00	12	0.12	0.00	0.00	5264	20230531	-14.51	3710	20240201	21.29	4565	-1.42	20240528	3710	21.29	20240201	5330	-15.57	20230531	3710	21.29	20240201	0.00	N	395400	500	1350 억		19564735	N	N	1652	N	00	N
12	20240530	141259	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4500	-35	5	-0.77	1211443525	269723	76.25	4530	4530	4460	5890	3175	4535	4491.44	7.24	0	21061	4588	4561	4533	4506	4478	4547	4492	1351	1355	500	3440	5	1	270132679	12156	0.00	0.00	12	0.10	0.00	0.00	5264	20230531	-14.51	3710	20240201	21.29	4565	-1.42	20240528	3710	21.29	20240201	5330	-15.57	20230531	3710	21.29	20240201	0.00	N	395400	500	1350 억		19564735	N	N	1652	N	00	N
13	20240530	131300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4500	-35	5	-0.77	985006255	219371	62.01	4530	4530	4460	5890	3175	4535	4490.14	7.24	0	13565	4588	4561	4533	4506	4478	4547	4492	1351	1355	500	3440	5	1	270132679	12156	0.00	0.00	12	0.08	0.00	0.00	5264	20230531	-14.51	3710	20240201	21.29	4565	-1.42	20240528	3710	21.29	20240201	5330	-15.57	20230531	3710	21.29	20240201	0.00	N	395400	500	1350 억		19564735	N	N	1652	N	00	N
14	20240530	121257	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4495	-40	5	-0.88	734574645	163843	46.32	4530	4530	4460	5890	3175	4535	4483.41	7.24	0	12558	4588	4561	4533	4506	4478	4547	4492	1351	1355	500	3440	5	1	270132679	12142	0.00	0.00	12	0.06	0.00	0.00	5264	20230531	-14.61	3710	20240201	21.16	4565	-1.53	20240528	3710	21.16	20240201	5330	-15.67	20230531	3710	21.16	20240201	0.00	N	395400	500	1350 억		19564735	N	N	1652	N	00	N
15	20240530	111259	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4470	-65	5	-1.43	520588215	116031	32.80	4530	4530	4460	5890	3175	4535	4486.63	7.24	0	1217	4588	4561	4533	4506	4478	4547	4492	1351	1355	500	3440	5	1	270132679	12075	0.00	0.00	12	0.04	0.00	0.00	5264	20230531	-15.08	3710	20240201	20.49	4565	-2.08	20240528	3710	20.49	20240201	5330	-16.14	20230531	3710	20.49	20240201	0.00	N	395400	500	1350 억		19564735	N	N	1652	N	00	N
16	20240530	101301	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4490	-45	5	-0.99	339361105	75534	21.35	4530	4530	4470	5890	3175	4535	4492.83	7.24	0	8028	4588	4561	4533	4506	4478	4547	4492	1351	1355	500	3440	5	1	270132679	12129	0.00	0.00	12	0.03	0.00	0.00	5264	20230531	-14.70	3710	20240201	21.02	4565	-1.64	20240528	3710	21.02	20240201	5330	-15.76	20230531	3710	21.02	20240201	0.00	N	395400	500	1350 억		19564735	N	N	1652	N	00	N
17	20240530	091301	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4495	-40	5	-0.88	95441815	21186	5.99	4530	4530	4470	5890	3175	4535	4504.95	7.24	0	-3202	4588	4561	4533	4506	4478	4547	4492	1351	1355	500	3440	5	1	270132679	12142	0.00	0.00	12	0.01	0.00	0.00	5264	20230531	-14.61	3710	20240201	21.16	4565	-1.53	20240528	3710	21.16	20240201	5330	-15.67	20230531	3710	21.16	20240201	0.00	N	395400	500	1350 억		19564735	N	N	1652	N	00	N
18	20240529	161247	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4535	-20	5	-0.44	1607359410	353600	43.86	4545	4560	4505	5920	3190	4555	4545.70	7.24	0	27003	4651	4602	4516	4467	4381	4627	4492	1351	1365	500	3460	5	1	270132679	12251	0.00	0.00	12	0.13	0.00	0.00	5264	20230531	-13.85	3710	20240201	22.24	4565	-0.66	20240528	3710	22.24	20240201	5330	-14.92	20230531	3710	22.24	20240201	0.00	N	395400	500	1350 억		19548342	N	N	1652	N	00	N
19	20240529	151250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4535	-20	5	-0.44	1562632515	343738	42.64	4545	4560	4505	5920	3190	4555	4546.00	7.24	0	25184	4651	4602	4516	4467	4381	4627	4492	1351	1365	500	3460	5	1	270132679	12251	0.00	0.00	12	0.13	0.00	0.00	5264	20230531	-13.85	3710	20240201	22.24	4565	-0.66	20240528	3710	22.24	20240201	5330	-14.92	20230531	3710	22.24	20240201	0.00	N	395400	500	1350 억		19548342	N	N	1	N	00	N
20	20240529	141249	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4550	-5	5	-0.11	1229925695	270547	33.56	4545	4560	4505	5920	3190	4555	4546.07	7.24	0	25388	4651	4602	4516	4467	4381	4627	4492	1351	1365	500	3460	5	1	270132679	12291	0.00	0.00	12	0.10	0.00	0.00	5264	20230531	-13.56	3710	20240201	22.64	4565	-0.33	20240528	3710	22.64	20240201	5330	-14.63	20230531	3710	22.64	20240201	0.00	N	395400	500	1350 억		19548342	N	N	1	N	00	N
21	20240529	131252	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4555	0	3	0.00	1074067590	236318	29.32	4545	4560	4505	5920	3190	4555	4545.01	7.24	0	20663	4651	4602	4516	4467	4381	4627	4492	1351	1365	500	3460	5	1	270132679	12305	0.00	0.00	12	0.09	0.00	0.00	5264	20230531	-13.47	3710	20240201	22.78	4565	-0.22	20240528	3710	22.78	20240201	5330	-14.54	20230531	3710	22.78	20240201	0.00	N	395400	500	1350 억		19548342	N	N	1	N	00	N
22	20240529	121250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4555	0	3	0.00	850139630	187097	23.21	4545	4560	4505	5920	3190	4555	4543.84	7.24	0	11475	4651	4602	4516	4467	4381	4627	4492	1351	1365	500	3460	5	1	270132679	12305	0.00	0.00	12	0.07	0.00	0.00	5264	20230531	-13.47	3710	20240201	22.78	4565	-0.22	20240528	3710	22.78	20240201	5330	-14.54	20230531	3710	22.78	20240201	0.00	N	395400	500	1350 억		19548342	N	N	1	N	00	N
23	20240529	111251	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4550	-5	5	-0.11	527333050	116188	14.41	4545	4555	4505	5920	3190	4555	4538.62	7.24	0	4355	4651	4602	4516	4467	4381	4627	4492	1351	1365	500	3460	5	1	270132679	12291	0.00	0.00	12	0.04	0.00	0.00	5264	20230531	-13.56	3710	20240201	22.64	4565	-0.33	20240528	3710	22.64	20240201	5330	-14.63	20230531	3710	22.64	20240201	0.00	N	395400	500	1350 억		19548342	N	N	1	N	00	N
24	20240529	101242	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4545	-10	5	-0.22	287873035	63500	7.88	4545	4550	4505	5920	3190	4555	4533.43	7.24	0	5724	4651	4602	4516	4467	4381	4627	4492	1351	1365	500	3460	5	1	270132679	12278	0.00	0.00	12	0.02	0.00	0.00	5264	20230531	-13.66	3710	20240201	22.51	4565	-0.44	20240528	3710	22.51	20240201	5330	-14.73	20230531	3710	22.51	20240201	0.00	N	395400	500	1350 억		19548342	N	N	1	N	00	N
25	20240529	091245	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4525	-30	5	-0.66	33301210	7351	0.91	4545	4545	4505	5920	3190	4555	4530.16	7.24	0	-109	4651	4602	4516	4467	4381	4627	4492	1351	1365	500	3460	5	1	270132679	12224	0.00	0.00	12	0.00	0.00	0.00	5264	20230531	-14.04	3710	20240201	21.97	4565	-0.88	20240528	3710	21.97	20240201	5330	-15.10	20230531	3710	21.97	20240201	0.00	N	395400	500	1350 억		19548342	N	N	1	N	00	N
26	20240528	161240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4555	85	2	1.90	3655078845	806112	118.37	4470	4565	4430	5810	3130	4470	4534.19	7.14	0	231062	4583	4526	4413	4356	4243	4555	4385	1351	1340	500	3390	5	1	270132679	12305	0.00	0.00	12	0.30	0.00	0.00	5264	20230531	-13.47	3710	20240201	22.78	4565	-0.22	20240528	3710	22.78	20240201	5330	-14.54	20230531	3710	22.78	20240201	0.00	N	395400	500	1350 억		19284569	N	N	1	N	00	N
27	20240528	151242	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4555	85	2	1.90	3407085690	751661	110.37	4470	4565	4430	5810	3130	4470	4532.74	7.14	0	210934	4583	4526	4413	4356	4243	4555	4385	1351	1340	500	3390	5	1	270132679	12305	0.00	0.00	12	0.28	0.00	0.00	5264	20230531	-13.47	3710	20240201	22.78	4565	-0.22	20240528	3710	22.78	20240201	5330	-14.54	20230531	3710	22.78	20240201	0.00	N	395400	500	1350 억		19284569	N	N	0	N	00	N
28	20240528	141246	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4555	85	2	1.90	2850966910	629522	92.44	4470	4560	4430	5810	3130	4470	4528.78	7.14	0	176634	4583	4526	4413	4356	4243	4555	4385	1351	1340	500	3390	5	1	270132679	12305	0.00	0.00	12	0.23	0.00	0.00	5264	20230531	-13.47	3710	20240201	22.78	4560	-0.11	20240528	3710	22.78	20240201	5330	-14.54	20230531	3710	22.78	20240201	0.00	N	395400	500	1350 억		19284569	N	N	0	N	00	N
29	20240528	131240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4545	75	2	1.68	2470468180	545944	80.17	4470	4555	4430	5810	3130	4470	4525.13	7.14	0	146762	4583	4526	4413	4356	4243	4555	4385	1351	1340	500	3390	5	1	270132679	12278	0.00	0.00	12	0.20	0.00	0.00	5264	20230531	-13.66	3710	20240201	22.51	4555	-0.22	20240528	3710	22.51	20240201	5330	-14.73	20230531	3710	22.51	20240201	0.00	N	395400	500	1350 억		19284569	N	N	0	N	00	N
30	20240528	121241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4550	80	2	1.79	2056332820	454883	66.79	4470	4550	4430	5810	3130	4470	4520.58	7.14	0	117892	4583	4526	4413	4356	4243	4555	4385	1351	1340	500	3390	5	1	270132679	12291	0.00	0.00	12	0.17	0.00	0.00	5264	20230531	-13.56	3710	20240201	22.64	4550	0.00	20240528	3710	22.64	20240201	5330	-14.63	20230531	3710	22.64	20240201	0.00	N	395400	500	1350 억		19284569	N	N	0	N	00	N
31	20240528	111226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4545	75	2	1.68	1695866050	375583	55.15	4470	4545	4430	5810	3130	4470	4515.29	7.14	0	86240	4583	4526	4413	4356	4243	4555	4385	1351	1340	500	3390	5	1	270132679	12278	0.00	0.00	12	0.14	0.00	0.00	5264	20230531	-13.66	3710	20240201	22.51	4545	0.00	20240528	3710	22.51	20240201	5330	-14.73	20230531	3710	22.51	20240201	0.00	N	395400	500	1350 억		19284569	N	N	0	N	00	N
32	20240528	101241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4525	55	2	1.23	1187764230	263413	38.68	4470	4545	4430	5810	3130	4470	4509.13	7.14	0	58593	4583	4526	4413	4356	4243	4555	4385	1351	1340	500	3390	5	1	270132679	12224	0.00	0.00	12	0.10	0.00	0.00	5264	20230531	-14.04	3710	20240201	21.97	4545	-0.44	20240528	3710	21.97	20240201	5330	-15.10	20230531	3710	21.97	20240201	0.00	N	395400	500	1350 억		19284569	N	N	0	N	00	N
33	20240528	091244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4480	10	2	0.22	163004065	36463	5.35	4470	4485	4430	5810	3130	4470	4470.40	7.14	0	-1643	4583	4526	4413	4356	4243	4555	4385	1351	1340	500	3390	5	1	270132679	12102	0.00	0.00	12	0.01	0.00	0.00	5264	20230531	-14.89	3710	20240201	20.75	4485	-0.11	20240528	3710	20.75	20240201	5330	-15.95	20230531	3710	20.75	20240201	0.00	N	395400	500	1350 억		19284569	N	N	0	N	00	N
34	20240527	161225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4470	105	2	2.41	3017983155	681008	176.70	4365	4470	4300	5670	3060	4365	4431.63	7.07	0	184302	4438	4401	4343	4306	4248	4420	4325	1351	1305	500	3310	5	1	270132679	12075	0.00	0.00	12	0.25	0.00	0.00	5264	20230531	-15.08	3710	20240201	20.49	4470	0.00	20240527	3710	20.49	20240201	5330	-16.14	20230531	3710	20.49	20240201	0.00	N	395400	500	1350 억		19097008	N	N	413	N	00	N
35	20240527	151243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	95	2	2.18	2839569075	641042	166.33	4365	4465	4300	5670	3060	4365	4429.61	7.07	0	168213	4438	4401	4343	4306	4248	4420	4325	1351	1305	500	3310	5	1	270132679	12048	0.00	0.00	12	0.24	0.00	0.00	5264	20230531	-15.27	3710	20240201	20.22	4465	-0.11	20240527	3710	20.22	20240201	5330	-16.32	20230531	3710	20.22	20240201	0.00	N	395400	500	1350 억		19097008	N	N	413	N	00	N
36	20240527	141240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4460	95	2	2.18	2408546025	544382	141.25	4365	4465	4300	5670	3060	4365	4424.37	7.07	0	134802	4438	4401	4343	4306	4248	4420	4325	1351	1305	500	3310	5	1	270132679	12048	0.00	0.00	12	0.20	0.00	0.00	5264	20230531	-15.27	3710	20240201	20.22	4465	-0.11	20240527	3710	20.22	20240201	5330	-16.32	20230531	3710	20.22	20240201	0.00	N	395400	500	1350 억		19097008	N	N	413	N	00	N
37	20240527	131239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4450	85	2	1.95	1766465000	400204	103.84	4365	4460	4300	5670	3060	4365	4413.91	7.07	0	106408	4438	4401	4343	4306	4248	4420	4325	1351	1305	500	3310	5	1	270132679	12021	0.00	0.00	12	0.15	0.00	0.00	5264	20230531	-15.46	3710	20240201	19.95	4460	-0.22	20240527	3710	19.95	20240201	5330	-16.51	20230531	3710	19.95	20240201	0.00	N	395400	500	1350 억		19097008	N	N	413	N	00	N
38	20240527	121239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4440	75	2	1.72	1200523480	272910	70.81	4365	4440	4300	5670	3060	4365	4398.97	7.07	0	67992	4438	4401	4343	4306	4248	4420	4325	1351	1305	500	3310	5	1	270132679	11994	0.00	0.00	12	0.10	0.00	0.00	5264	20230531	-15.65	3710	20240201	19.68	4440	0.00	20240527	3710	19.68	20240201	5330	-16.70	20230531	3710	19.68	20240201	0.00	N	395400	500	1350 억		19097008	N	N	413	N	00	N
39	20240527	111239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4415	50	2	1.15	853938420	194688	50.51	4365	4415	4300	5670	3060	4365	4386.19	7.07	0	31327	4438	4401	4343	4306	4248	4420	4325	1351	1305	500	3310	5	1	270132679	11926	0.00	0.00	12	0.07	0.00	0.00	5264	20230531	-16.13	3710	20240201	19.00	4415	0.00	20240527	3710	19.00	20240201	5330	-17.17	20230531	3710	19.00	20240201	0.00	N	395400	500	1350 억		19097008	N	N	413	N	00	N
40	20240527	101236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4390	25	2	0.57	391586500	89621	23.25	4365	4390	4300	5670	3060	4365	4369.36	7.07	0	-4312	4438	4401	4343	4306	4248	4420	4325	1351	1305	500	3310	5	1	270132679	11859	0.00	0.00	12	0.03	0.00	0.00	5264	20230531	-16.60	3710	20240201	18.33	4405	-0.34	20240520	3710	18.33	20240201	5330	-17.64	20230531	3710	18.33	20240201	0.00	N	395400	500	1350 억		19097008	N	N	413	N	00	N
41	20240527	091239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4360	-5	5	-0.11	30364705	6975	1.81	4365	4365	4300	5670	3060	4365	4353.36	7.07	0	-1845	4438	4401	4343	4306	4248	4420	4325	1351	1305	500	3310	5	1	270132679	11778	0.00	0.00	12	0.00	0.00	0.00	5264	20230531	-17.17	3710	20240201	17.52	4405	-1.02	20240520	3710	17.52	20240201	5330	-18.20	20230531	3710	17.52	20240201	0.00	N	395400	500	1350 억		19097008	N	N	413	N	00	N
42	20240524	161127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4365	70	2	1.63	1661580665	381411	76.22	4290	4380	4285	5580	3010	4295	4356.40	7.04	0	42045	4408	4351	4318	4261	4228	4335	4245	1351	1285	500	3260	5	1	270132679	11791	0.00	0.00	12	0.14	0.00	0.00	5264	20230531	-17.08	3710	20240201	17.65	4405	-0.91	20240520	3710	17.65	20240201	5330	-18.11	20230531	3710	17.65	20240201	0.00	N	395400	500	1350 억		19023614	N	N	413	N	00	N
43	20240524	151129	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4360	65	2	1.51	1616946695	371175	74.18	4290	4380	4285	5580	3010	4295	4356.29	7.04	0	42489	4408	4351	4318	4261	4228	4335	4245	1351	1285	500	3260	5	1	270132679	11778	0.00	0.00	12	0.14	0.00	0.00	5264	20230531	-17.17	3710	20240201	17.52	4405	-1.02	20240520	3710	17.52	20240201	5330	-18.20	20230531	3710	17.52	20240201	0.00	N	395400	500	1350 억		19023614	N	N	1043	N	00	N
44	20240524	141135	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4370	75	2	1.75	1376584435	316083	63.17	4290	4380	4285	5580	3010	4295	4355.14	7.04	0	37292	4408	4351	4318	4261	4228	4335	4245	1351	1285	500	3260	5	1	270132679	11805	0.00	0.00	12	0.12	0.00	0.00	5264	20230531	-16.98	3710	20240201	17.79	4405	-0.79	20240520	3710	17.79	20240201	5330	-18.01	20230531	3710	17.79	20240201	0.00	N	395400	500	1350 억		19023614	N	N	1043	N	00	N
45	20240524	131130	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4375	80	2	1.86	1113819195	255978	51.16	4290	4375	4285	5580	3010	4295	4351.23	7.04	0	34774	4408	4351	4318	4261	4228	4335	4245	1351	1285	500	3260	5	1	270132679	11818	0.00	0.00	12	0.09	0.00	0.00	5264	20230531	-16.89	3710	20240201	17.92	4405	-0.68	20240520	3710	17.92	20240201	5330	-17.92	20230531	3710	17.92	20240201	0.00	N	395400	500	1350 억		19023614	N	N	1043	N	00	N
46	20240524	121131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4370	75	2	1.75	836745345	192570	38.48	4290	4375	4285	5580	3010	4295	4345.15	7.04	0	36844	4408	4351	4318	4261	4228	4335	4245	1351	1285	500	3260	5	1	270132679	11805	0.00	0.00	12	0.07	0.00	0.00	5264	20230531	-16.98	3710	20240201	17.79	4405	-0.79	20240520	3710	17.79	20240201	5330	-18.01	20230531	3710	17.79	20240201	0.00	N	395400	500	1350 억		19023614	N	N	1043	N	00	N
47	20240524	111131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4360	65	2	1.51	570088945	131433	26.27	4290	4365	4285	5580	3010	4295	4337.49	7.04	0	31675	4408	4351	4318	4261	4228	4335	4245	1351	1285	500	3260	5	1	270132679	11778	0.00	0.00	12	0.05	0.00	0.00	5264	20230531	-17.17	3710	20240201	17.52	4405	-1.02	20240520	3710	17.52	20240201	5330	-18.20	20230531	3710	17.52	20240201	0.00	N	395400	500	1350 억		19023614	N	N	1043	N	00	N
48	20240524	101137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4345	50	2	1.16	297414890	68788	13.75	4290	4350	4285	5580	3010	4295	4323.65	7.04	0	15733	4408	4351	4318	4261	4228	4335	4245	1351	1285	500	3260	5	1	270132679	11737	0.00	0.00	12	0.03	0.00	0.00	5264	20230531	-17.46	3710	20240201	17.12	4405	-1.36	20240520	3710	17.12	20240201	5330	-18.48	20230531	3710	17.12	20240201	0.00	N	395400	500	1350 억		19023614	N	N	1043	N	00	N
49	20240524	091131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4290	-5	5	-0.12	48337485	11260	2.25	4290	4300	4285	5580	3010	4295	4292.85	7.04	0	3628	4408	4351	4318	4261	4228	4335	4245	1351	1285	500	3260	5	1	270132679	11589	0.00	0.00	12	0.00	0.00	0.00	5264	20230531	-18.50	3710	20240201	15.63	4405	-2.61	20240520	3710	15.63	20240201	5330	-19.51	20230531	3710	15.63	20240201	0.00	N	395400	500	1350 억		19023614	N	N	1043	N	00	N
50	20240523	161128	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4295	-85	5	-1.94	2163229970	500372	194.48	4375	4375	4285	5690	3070	4380	4323.24	7.10	0	-111290	4430	4405	4370	4345	4310	4417	4357	1351	1310	500	3320	5	1	270132679	11602	0.00	0.00	12	0.19	0.00	0.00	5264	20230531	-18.41	3710	20240201	15.77	4405	-2.50	20240520	3710	15.77	20240201	5330	-19.42	20230531	3710	15.77	20240201	0.00	N	395400	500	1350 억		19180390	N	N	1043	N	00	N
51	20240523	151131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4305	-75	5	-1.71	2052611640	474642	184.48	4375	4375	4285	5690	3070	4380	4324.55	7.10	0	-107389	4430	4405	4370	4345	4310	4417	4357	1351	1310	500	3320	5	1	270132679	11629	0.00	0.00	12	0.18	0.00	0.00	5264	20230531	-18.22	3710	20240201	16.04	4405	-2.27	20240520	3710	16.04	20240201	5330	-19.23	20230531	3710	16.04	20240201	0.00	N	395400	500	1350 억		19180390	N	N	0	N	00	N
52	20240523	141134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4300	-80	5	-1.83	1813288795	419081	162.89	4375	4375	4285	5690	3070	4380	4326.82	7.10	0	-98481	4430	4405	4370	4345	4310	4417	4357	1351	1310	500	3320	5	1	270132679	11616	0.00	0.00	12	0.16	0.00	0.00	5264	20230531	-18.31	3710	20240201	15.90	4405	-2.38	20240520	3710	15.90	20240201	5330	-19.32	20230531	3710	15.90	20240201	0.00	N	395400	500	1350 억		19180390	N	N	0	N	00	N
53	20240523	131133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4315	-65	5	-1.48	1238853905	285860	111.11	4375	4375	4295	5690	3070	4380	4333.78	7.10	0	-43135	4430	4405	4370	4345	4310	4417	4357	1351	1310	500	3320	5	1	270132679	11656	0.00	0.00	12	0.11	0.00	0.00	5264	20230531	-18.03	3710	20240201	16.31	4405	-2.04	20240520	3710	16.31	20240201	5330	-19.04	20230531	3710	16.31	20240201	0.00	N	395400	500	1350 억		19180390	N	N	0	N	00	N
54	20240523	121127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4335	-45	5	-1.03	626413115	144271	56.07	4375	4375	4320	5690	3070	4380	4341.92	7.10	0	-22205	4430	4405	4370	4345	4310	4417	4357	1351	1310	500	3320	5	1	270132679	11710	0.00	0.00	12	0.05	0.00	0.00	5264	20230531	-17.65	3710	20240201	16.85	4405	-1.59	20240520	3710	16.85	20240201	5330	-18.67	20230531	3710	16.85	20240201	0.00	N	395400	500	1350 억		19180390	N	N	0	N	00	N
55	20240523	111127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4340	-40	5	-0.91	509117930	117247	45.57	4375	4375	4320	5690	3070	4380	4342.27	7.10	0	-20160	4430	4405	4370	4345	4310	4417	4357	1351	1310	500	3320	5	1	270132679	11724	0.00	0.00	12	0.04	0.00	0.00	5264	20230531	-17.55	3710	20240201	16.98	4405	-1.48	20240520	3710	16.98	20240201	5330	-18.57	20230531	3710	16.98	20240201	0.00	N	395400	500	1350 억		19180390	N	N	0	N	00	N
56	20240523	101129	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4335	-45	5	-1.03	294881490	67883	26.38	4375	4375	4320	5690	3070	4380	4343.97	7.10	0	-15265	4430	4405	4370	4345	4310	4417	4357	1351	1310	500	3320	5	1	270132679	11710	0.00	0.00	12	0.03	0.00	0.00	5264	20230531	-17.65	3710	20240201	16.85	4405	-1.59	20240520	3710	16.85	20240201	5330	-18.67	20230531	3710	16.85	20240201	0.00	N	395400	500	1350 억		19180390	N	N	0	N	00	N
57	20240523	091134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4340	-40	5	-0.91	69506310	15978	6.21	4375	4375	4340	5690	3070	4380	4350.13	7.10	0	-6112	4430	4405	4370	4345	4310	4417	4357	1351	1310	500	3320	5	1	270132679	11724	0.00	0.00	12	0.01	0.00	0.00	5264	20230531	-17.55	3710	20240201	16.98	4405	-1.48	20240520	3710	16.98	20240201	5330	-18.57	20230531	3710	16.98	20240201	0.00	N	395400	500	1350 억		19180390	N	N	0	N	00	N
58	20240522	161118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4380	10	2	0.23	1124691945	257211	84.66	4370	4395	4335	5680	3060	4370	4372.63	7.09	0	23841	4400	4385	4360	4345	4320	4372	4332	1351	1310	500	3320	5	1	270132679	11832	0.00	0.00	12	0.10	0.00	0.00	5264	20230531	-16.79	3710	20240201	18.06	4405	-0.57	20240520	3710	18.06	20240201	5330	-17.82	20230531	3710	18.06	20240201	0.00	N	395400	500	1350 억		19142202	N	N	0	N	00	N
59	20240522	151127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4380	10	2	0.23	1033775840	236453	77.83	4370	4395	4335	5680	3060	4370	4372.01	7.09	0	22325	4400	4385	4360	4345	4320	4372	4332	1351	1310	500	3320	5	1	270132679	11832	0.00	0.00	12	0.09	0.00	0.00	5264	20230531	-16.79	3710	20240201	18.06	4405	-0.57	20240520	3710	18.06	20240201	5330	-17.82	20230531	3710	18.06	20240201	0.00	N	395400	500	1350 억		19142202	N	N	0	N	00	N
60	20240522	141126	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4385	15	2	0.34	893466700	204410	67.28	4370	4395	4335	5680	3060	4370	4370.95	7.09	0	20277	4400	4385	4360	4345	4320	4372	4332	1351	1310	500	3320	5	1	270132679	11845	0.00	0.00	12	0.08	0.00	0.00	5264	20230531	-16.70	3710	20240201	18.19	4405	-0.45	20240520	3710	18.19	20240201	5330	-17.73	20230531	3710	18.19	20240201	0.00	N	395400	500	1350 억		19142202	N	N	0	N	00	N
61	20240522	131122	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4375	5	2	0.11	717575440	164237	54.06	4370	4395	4335	5680	3060	4370	4369.15	7.09	0	18274	4400	4385	4360	4345	4320	4372	4332	1351	1310	500	3320	5	1	270132679	11818	0.00	0.00	12	0.06	0.00	0.00	5264	20230531	-16.89	3710	20240201	17.92	4405	-0.68	20240520	3710	17.92	20240201	5330	-17.92	20230531	3710	17.92	20240201	0.00	N	395400	500	1350 억		19142202	N	N	0	N	00	N
62	20240522	121225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4375	5	2	0.11	627218960	143608	47.27	4370	4395	4335	5680	3060	4370	4367.58	7.09	0	15240	4400	4385	4360	4345	4320	4372	4332	1351	1310	500	3320	5	1	270132679	11818	0.00	0.00	12	0.05	0.00	0.00	5264	20230531	-16.89	3710	20240201	17.92	4405	-0.68	20240520	3710	17.92	20240201	5330	-17.92	20230531	3710	17.92	20240201	0.00	N	395400	500	1350 억		19142202	N	N	0	N	00	N
63	20240522	111133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4370	0	3	0.00	366754635	84145	27.70	4370	4375	4335	5680	3060	4370	4358.60	7.09	0	-4422	4400	4385	4360	4345	4320	4372	4332	1351	1310	500	3320	5	1	270132679	11805	0.00	0.00	12	0.03	0.00	0.00	5264	20230531	-16.98	3710	20240201	17.79	4405	-0.79	20240520	3710	17.79	20240201	5330	-18.01	20230531	3710	17.79	20240201	0.00	N	395400	500	1350 억		19142202	N	N	0	N	00	N
64	20240522	101125	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4370	0	3	0.00	243542630	55948	18.42	4370	4370	4335	5680	3060	4370	4353.02	7.09	0	-5735	4400	4385	4360	4345	4320	4372	4332	1351	1310	500	3320	5	1	270132679	11805	0.00	0.00	12	0.02	0.00	0.00	5264	20230531	-16.98	3710	20240201	17.79	4405	-0.79	20240520	3710	17.79	20240201	5330	-18.01	20230531	3710	17.79	20240201	0.00	N	395400	500	1350 억		19142202	N	N	0	N	00	N
65	20240522	091127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4350	-20	5	-0.46	61476860	14108	4.64	4370	4370	4335	5680	3060	4370	4357.59	7.09	0	-2627	4400	4385	4360	4345	4320	4372	4332	1351	1310	500	3320	5	1	270132679	11751	0.00	0.00	12	0.01	0.00	0.00	5264	20230531	-17.36	3710	20240201	17.25	4405	-1.25	20240520	3710	17.25	20240201	5330	-18.39	20230531	3710	17.25	20240201	0.00	N	395400	500	1350 억		19142202	N	N	0	N	00	N
66	20240521	161109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4370	-5	5	-0.11	1322895395	303671	65.47	4375	4375	4335	5680	3065	4375	4356.32	7.10	0	-47197	4435	4405	4375	4345	4315	4420	4360	1351	1305	500	3320	5	1	270132679	11805	0.00	0.00	12	0.11	0.00	0.00	5264	20230531	-16.98	3710	20240201	17.79	4405	-0.79	20240520	3710	17.79	20240201	5330	-18.01	20230531	3710	17.79	20240201	0.00	N	395400	500	1350 억		19173553	N	N	0	N	00	N
67	20240521	151121	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4355	-20	5	-0.46	1221249685	280393	60.45	4375	4375	4335	5680	3065	4375	4355.49	7.10	0	-41197	4435	4405	4375	4345	4315	4420	4360	1351	1305	500	3320	5	1	270132679	11764	0.00	0.00	12	0.10	0.00	0.00	5264	20230531	-17.27	3710	20240201	17.39	4405	-1.14	20240520	3710	17.39	20240201	5330	-18.29	20230531	3710	17.39	20240201	0.00	N	395400	500	1350 억		19173553	N	N	0	N	00	N
68	20240521	141121	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4355	-20	5	-0.46	1015487195	233215	50.28	4375	4375	4335	5680	3065	4375	4354.29	7.10	0	-28739	4435	4405	4375	4345	4315	4420	4360	1351	1305	500	3320	5	1	270132679	11764	0.00	0.00	12	0.09	0.00	0.00	5264	20230531	-17.27	3710	20240201	17.39	4405	-1.14	20240520	3710	17.39	20240201	5330	-18.29	20230531	3710	17.39	20240201	0.00	N	395400	500	1350 억		19173553	N	N	0	N	00	N
69	20240521	131120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4350	-25	5	-0.57	899406580	206526	44.52	4375	4375	4335	5680	3065	4375	4354.92	7.10	0	-27779	4435	4405	4375	4345	4315	4420	4360	1351	1305	500	3320	5	1	270132679	11751	0.00	0.00	12	0.08	0.00	0.00	5264	20230531	-17.36	3710	20240201	17.25	4405	-1.25	20240520	3710	17.25	20240201	5330	-18.39	20230531	3710	17.25	20240201	0.00	N	395400	500	1350 억		19173553	N	N	0	N	00	N
70	20240521	121117	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4365	-10	5	-0.23	481157175	110371	23.79	4375	4375	4350	5680	3065	4375	4359.44	7.10	0	-9254	4435	4405	4375	4345	4315	4420	4360	1351	1305	500	3320	5	1	270132679	11791	0.00	0.00	12	0.04	0.00	0.00	5264	20230531	-17.08	3710	20240201	17.65	4405	-0.91	20240520	3710	17.65	20240201	5330	-18.11	20230531	3710	17.65	20240201	0.00	N	395400	500	1350 억		19173553	N	N	0	N	00	N
71	20240521	111117	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4365	-10	5	-0.23	358097160	82164	17.71	4375	4375	4350	5680	3065	4375	4358.30	7.10	0	-7299	4435	4405	4375	4345	4315	4420	4360	1351	1305	500	3320	5	1	270132679	11791	0.00	0.00	12	0.03	0.00	0.00	5264	20230531	-17.08	3710	20240201	17.65	4405	-0.91	20240520	3710	17.65	20240201	5330	-18.11	20230531	3710	17.65	20240201	0.00	N	395400	500	1350 억		19173553	N	N	0	N	00	N
72	20240521	101118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4360	-15	5	-0.34	235849435	54135	11.67	4375	4375	4350	5680	3065	4375	4356.66	7.10	0	-6928	4435	4405	4375	4345	4315	4420	4360	1351	1305	500	3320	5	1	270132679	11778	0.00	0.00	12	0.02	0.00	0.00	5264	20230531	-17.17	3710	20240201	17.52	4405	-1.02	20240520	3710	17.52	20240201	5330	-18.20	20230531	3710	17.52	20240201	0.00	N	395400	500	1350 억		19173553	N	N	0	N	00	N
73	20240521	091113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4360	-15	5	-0.34	33487315	7679	1.66	4375	4375	4355	5680	3065	4375	4360.71	7.10	0	-2468	4435	4405	4375	4345	4315	4420	4360	1351	1305	500	3320	5	1	270132679	11778	0.00	0.00	12	0.00	0.00	0.00	5264	20230531	-17.17	3710	20240201	17.52	4405	-1.02	20240520	3710	17.52	20240201	5330	-18.20	20230531	3710	17.52	20240201	0.00	N	395400	500	1350 억		19173553	N	N	0	N	00	N
74	20240517	161121	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4355	10	2	0.23	1555661810	359361	90.10	4345	4355	4305	5640	3045	4345	4328.97	7.14	0	-79560	4391	4367	4331	4307	4271	4380	4320	1351	1295	500	3300	5	1	270132679	11764	0.00	0.00	12	0.13	0.00	0.00	5264	20230531	-17.27	3710	20240201	17.39	4355	0.00	20240516	3710	17.39	20240201	5330	-18.29	20230531	3710	17.39	20240201	0.00	N	395400	500	1350 억		19297855	N	N	3078	N	00	N
75	20240517	151125	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4345	0	3	0.00	1512143275	349362	87.59	4345	4350	4305	5640	3045	4345	4328.30	7.14	0	-82437	4391	4367	4331	4307	4271	4380	4320	1351	1295	500	3300	5	1	270132679	11737	0.00	0.00	12	0.13	0.00	0.00	5264	20230531	-17.46	3710	20240201	17.12	4355	-0.23	20240516	3710	17.12	20240201	5330	-18.48	20230531	3710	17.12	20240201	0.00	N	395400	500	1350 억		19297855	N	N	3078	N	00	N
76	20240517	141114	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4345	0	3	0.00	1250585310	289171	72.50	4345	4350	4305	5640	3045	4345	4324.73	7.14	0	-70568	4391	4367	4331	4307	4271	4380	4320	1351	1295	500	3300	5	1	270132679	11737	0.00	0.00	12	0.11	0.00	0.00	5264	20230531	-17.46	3710	20240201	17.12	4355	-0.23	20240516	3710	17.12	20240201	5330	-18.48	20230531	3710	17.12	20240201	0.00	N	395400	500	1350 억		19297855	N	N	3078	N	00	N
77	20240517	131107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4340	-5	5	-0.12	1092757050	252815	63.39	4345	4345	4305	5640	3045	4345	4322.36	7.14	0	-61854	4391	4367	4331	4307	4271	4380	4320	1351	1295	500	3300	5	1	270132679	11724	0.00	0.00	12	0.09	0.00	0.00	5264	20230531	-17.55	3710	20240201	16.98	4355	-0.34	20240516	3710	16.98	20240201	5330	-18.57	20230531	3710	16.98	20240201	0.00	N	395400	500	1350 억		19297855	N	N	3078	N	00	N
78	20240517	121106	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4330	-15	5	-0.35	974148225	225442	56.52	4345	4345	4305	5640	3045	4345	4321.06	7.14	0	-55014	4391	4367	4331	4307	4271	4380	4320	1351	1295	500	3300	5	1	270132679	11697	0.00	0.00	12	0.08	0.00	0.00	5264	20230531	-17.74	3710	20240201	16.71	4355	-0.57	20240516	3710	16.71	20240201	5330	-18.76	20230531	3710	16.71	20240201	0.00	N	395400	500	1350 억		19297855	N	N	3078	N	00	N
79	20240517	111107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4325	-20	5	-0.46	838129730	194011	48.64	4345	4345	4305	5640	3045	4345	4320.01	7.14	0	-52261	4391	4367	4331	4307	4271	4380	4320	1351	1295	500	3300	5	1	270132679	11683	0.00	0.00	12	0.07	0.00	0.00	5264	20230531	-17.84	3710	20240201	16.58	4355	-0.69	20240516	3710	16.58	20240201	5330	-18.86	20230531	3710	16.58	20240201	0.00	N	395400	500	1350 억		19297855	N	N	3078	N	00	N
80	20240517	101100	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4310	-35	5	-0.81	543056470	125574	31.48	4345	4345	4305	5640	3045	4345	4324.59	7.14	0	-28362	4391	4367	4331	4307	4271	4380	4320	1351	1295	500	3300	5	1	270132679	11643	0.00	0.00	12	0.05	0.00	0.00	5264	20230531	-18.12	3710	20240201	16.17	4355	-1.03	20240516	3710	16.17	20240201	5330	-19.14	20230531	3710	16.17	20240201	0.00	N	395400	500	1350 억		19297855	N	N	3078	N	00	N
81	20240517	091108	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4330	-15	5	-0.35	31751530	7322	1.84	4345	4345	4305	5640	3045	4345	4336.46	7.14	0	-2043	4391	4367	4331	4307	4271	4380	4320	1351	1295	500	3300	5	1	270132679	11697	0.00	0.00	12	0.00	0.00	0.00	5264	20230531	-17.74	3710	20240201	16.71	4355	-0.57	20240516	3710	16.71	20240201	5330	-18.76	20230531	3710	16.71	20240201	0.00	N	395400	500	1350 억		19297855	N	N	3078	N	00	N
82	20240516	161058	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4345	70	2	1.64	1723252385	398045	141.19	4295	4355	4295	5550	2995	4275	4329.25	7.12	0	33929	4321	4297	4276	4252	4231	4287	4242	1351	1275	500	3240	5	1	270132679	11737	0.00	0.00	12	0.15	0.00	0.00	5264	20230531	-17.46	3710	20240201	17.12	4355	-0.23	20240516	3710	17.12	20240201	5330	-18.48	20230531	3710	17.12	20240201	0.00	N	395400	500	1350 억		19245382	N	N	3078	N	00	N
83	20240516	151056	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4345	70	2	1.64	1677308175	387473	137.44	4295	4355	4295	5550	2995	4275	4328.84	7.12	0	33913	4321	4297	4276	4252	4231	4287	4242	1351	1275	500	3240	5	1	270132679	11737	0.00	0.00	12	0.14	0.00	0.00	5264	20230531	-17.46	3710	20240201	17.12	4355	-0.23	20240516	3710	17.12	20240201	5330	-18.48	20230531	3710	17.12	20240201	0.00	N	395400	500	1350 억		19245382	N	N	20748	N	00	N
84	20240516	141104	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4345	70	2	1.64	1380603645	319141	113.20	4295	4355	4295	5550	2995	4275	4326.00	7.12	0	40406	4321	4297	4276	4252	4231	4287	4242	1351	1275	500	3240	5	1	270132679	11737	0.00	0.00	12	0.12	0.00	0.00	5264	20230531	-17.46	3710	20240201	17.12	4355	-0.23	20240516	3710	17.12	20240201	5330	-18.48	20230531	3710	17.12	20240201	0.00	N	395400	500	1350 억		19245382	N	N	20748	N	00	N
85	20240516	131057	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4350	75	2	1.75	1245101260	287970	102.14	4295	4355	4295	5550	2995	4275	4323.72	7.12	0	44163	4321	4297	4276	4252	4231	4287	4242	1351	1275	500	3240	5	1	270132679	11751	0.00	0.00	12	0.11	0.00	0.00	5264	20230531	-17.36	3710	20240201	17.25	4355	-0.11	20240516	3710	17.25	20240201	5330	-18.39	20230531	3710	17.25	20240201	0.00	N	395400	500	1350 억		19245382	N	N	20748	N	00	N
86	20240516	121054	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4325	50	2	1.17	738496105	171141	60.70	4295	4330	4295	5550	2995	4275	4315.13	7.12	0	14228	4321	4297	4276	4252	4231	4287	4242	1351	1275	500	3240	5	1	270132679	11683	0.00	0.00	12	0.06	0.00	0.00	5264	20230531	-17.84	3710	20240201	16.58	4340	-0.35	20240510	3710	16.58	20240201	5330	-18.86	20230531	3710	16.58	20240201	0.00	N	395400	500	1350 억		19245382	N	N	20748	N	00	N
87	20240516	111053	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4320	45	2	1.05	586337655	135947	48.22	4295	4330	4295	5550	2995	4275	4312.99	7.12	0	13814	4321	4297	4276	4252	4231	4287	4242	1351	1275	500	3240	5	1	270132679	11670	0.00	0.00	12	0.05	0.00	0.00	5264	20230531	-17.93	3710	20240201	16.44	4340	-0.46	20240510	3710	16.44	20240201	5330	-18.95	20230531	3710	16.44	20240201	0.00	N	395400	500	1350 억		19245382	N	N	20748	N	00	N
88	20240516	101057	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4310	35	2	0.82	421598300	97793	34.69	4295	4330	4295	5550	2995	4275	4311.13	7.12	0	11465	4321	4297	4276	4252	4231	4287	4242	1351	1275	500	3240	5	1	270132679	11643	0.00	0.00	12	0.04	0.00	0.00	5264	20230531	-18.12	3710	20240201	16.17	4340	-0.69	20240510	3710	16.17	20240201	5330	-19.14	20230531	3710	16.17	20240201	0.00	N	395400	500	1350 억		19245382	N	N	20748	N	00	N
89	20240516	091057	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4310	35	2	0.82	231761375	53786	19.08	4295	4330	4295	5550	2995	4275	4308.95	7.12	0	11346	4321	4297	4276	4252	4231	4287	4242	1351	1275	500	3240	5	1	270132679	11643	0.00	0.00	12	0.02	0.00	0.00	5264	20230531	-18.12	3710	20240201	16.17	4340	-0.69	20240510	3710	16.17	20240201	5330	-19.14	20230531	3710	16.17	20240201	0.00	N	395400	500	1350 억		19245382	N	N	20748	N	00	N
90	20240514	161109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4275	-25	5	-0.58	1205775405	281911	82.38	4300	4300	4255	5590	3010	4300	4277.13	7.16	0	-70372	4333	4316	4283	4266	4233	4325	4275	1351	1290	500	3260	5	1	270132679	11548	0.00	0.00	12	0.10	0.00	0.00	5264	20230531	-18.79	3710	20240201	15.23	4340	-1.50	20240510	3710	15.23	20240201	5330	-19.79	20230531	3710	15.23	20240201	0.00	N	395400	500	1350 억		19335695	N	N	20748	N	00	N
91	20240514	151112	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4285	-15	5	-0.35	1178952585	275640	80.55	4300	4300	4255	5590	3010	4300	4277.12	7.16	0	-70454	4333	4316	4283	4266	4233	4325	4275	1351	1290	500	3260	5	1	270132679	11575	0.00	0.00	12	0.10	0.00	0.00	5264	20230531	-18.60	3710	20240201	15.50	4340	-1.27	20240510	3710	15.50	20240201	5330	-19.61	20230531	3710	15.50	20240201	0.00	N	395400	500	1350 억		19335695	N	N	21401	N	00	N
92	20240514	141112	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4280	-20	5	-0.47	996062490	232868	68.05	4300	4300	4255	5590	3010	4300	4277.34	7.16	0	-63672	4333	4316	4283	4266	4233	4325	4275	1351	1290	500	3260	5	1	270132679	11562	0.00	0.00	12	0.09	0.00	0.00	5264	20230531	-18.69	3710	20240201	15.36	4340	-1.38	20240510	3710	15.36	20240201	5330	-19.70	20230531	3710	15.36	20240201	0.00	N	395400	500	1350 억		19335695	N	N	21401	N	00	N
93	20240514	131113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4275	-25	5	-0.58	836855970	195617	57.16	4300	4300	4255	5590	3010	4300	4278.00	7.16	0	-52602	4333	4316	4283	4266	4233	4325	4275	1351	1290	500	3260	5	1	270132679	11548	0.00	0.00	12	0.07	0.00	0.00	5264	20230531	-18.79	3710	20240201	15.23	4340	-1.50	20240510	3710	15.23	20240201	5330	-19.79	20230531	3710	15.23	20240201	0.00	N	395400	500	1350 억		19335695	N	N	21401	N	00	N
94	20240514	121108	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4275	-25	5	-0.58	639145330	149395	43.66	4300	4300	4255	5590	3010	4300	4278.18	7.16	0	-42894	4333	4316	4283	4266	4233	4325	4275	1351	1290	500	3260	5	1	270132679	11548	0.00	0.00	12	0.06	0.00	0.00	5264	20230531	-18.79	3710	20240201	15.23	4340	-1.50	20240510	3710	15.23	20240201	5330	-19.79	20230531	3710	15.23	20240201	0.00	N	395400	500	1350 억		19335695	N	N	21401	N	00	N
95	20240514	111110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4270	-30	5	-0.70	540025445	126216	36.88	4300	4300	4255	5590	3010	4300	4278.53	7.16	0	-37194	4333	4316	4283	4266	4233	4325	4275	1351	1290	500	3260	5	1	270132679	11535	0.00	0.00	12	0.05	0.00	0.00	5264	20230531	-18.88	3710	20240201	15.09	4340	-1.61	20240510	3710	15.09	20240201	5330	-19.89	20230531	3710	15.09	20240201	0.00	N	395400	500	1350 억		19335695	N	N	21401	N	00	N
96	20240514	101107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4275	-25	5	-0.58	359227110	83903	24.52	4300	4300	4255	5590	3010	4300	4281.39	7.16	0	-12555	4333	4316	4283	4266	4233	4325	4275	1351	1290	500	3260	5	1	270132679	11548	0.00	0.00	12	0.03	0.00	0.00	5264	20230531	-18.79	3710	20240201	15.23	4340	-1.50	20240510	3710	15.23	20240201	5330	-19.79	20230531	3710	15.23	20240201	0.00	N	395400	500	1350 억		19335695	N	N	21401	N	00	N
97	20240514	091109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4290	-10	5	-0.23	96903150	22585	6.60	4300	4300	4270	5590	3010	4300	4290.47	7.16	0	-5003	4333	4316	4283	4266	4233	4325	4275	1351	1290	500	3260	5	1	270132679	11589	0.00	0.00	12	0.01	0.00	0.00	5264	20230531	-18.50	3710	20240201	15.63	4340	-1.15	20240510	3710	15.63	20240201	5330	-19.51	20230531	3710	15.63	20240201	0.00	N	395400	500	1350 억		19335695	N	N	21401	N	00	N
98	20240513	161107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4300	25	2	0.58	1463423820	341681	73.52	4250	4300	4250	5550	2995	4275	4283.01	7.18	0	25260	4378	4326	4288	4236	4198	4352	4262	1351	1275	500	3240	5	1	270132679	11616	0.00	0.00	12	0.13	0.00	0.00	5264	20230531	-18.31	3710	20240201	15.90	4340	-0.92	20240510	3710	15.90	20240201	5330	-19.32	20230531	3710	15.90	20240201	0.00	N	395400	500	1350 억		19386967	N	N	21401	N	00	N
99	20240513	151109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4280	5	2	0.12	1123828315	262622	56.51	4250	4295	4250	5550	2995	4275	4279.26	7.18	0	-22900	4378	4326	4288	4236	4198	4352	4262	1351	1275	500	3240	5	1	270132679	11562	0.00	0.00	12	0.10	0.00	0.00	5264	20230531	-18.69	3710	20240201	15.36	4340	-1.38	20240510	3710	15.36	20240201	5330	-19.70	20230531	3710	15.36	20240201	0.00	N	395400	500	1350 억		19386967	N	N	53	N	00	N
100	20240513	141110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4275	0	3	0.00	983532725	229838	49.46	4250	4295	4250	5550	2995	4275	4279.24	7.18	0	-16128	4378	4326	4288	4236	4198	4352	4262	1351	1275	500	3240	5	1	270132679	11548	0.00	0.00	12	0.09	0.00	0.00	5264	20230531	-18.79	3710	20240201	15.23	4340	-1.50	20240510	3710	15.23	20240201	5330	-19.79	20230531	3710	15.23	20240201	0.00	N	395400	500	1350 억		19386967	N	N	53	N	00	N
101	20240513	131104	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4275	0	3	0.00	855043740	199821	43.00	4250	4295	4250	5550	2995	4275	4279.05	7.18	0	-8218	4378	4326	4288	4236	4198	4352	4262	1351	1275	500	3240	5	1	270132679	11548	0.00	0.00	12	0.07	0.00	0.00	5264	20230531	-18.79	3710	20240201	15.23	4340	-1.50	20240510	3710	15.23	20240201	5330	-19.79	20230531	3710	15.23	20240201	0.00	N	395400	500	1350 억		19386967	N	N	53	N	00	N
102	20240513	121107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4275	0	3	0.00	720414210	168318	36.22	4250	4295	4250	5550	2995	4275	4280.08	7.18	0	-6385	4378	4326	4288	4236	4198	4352	4262	1351	1275	500	3240	5	1	270132679	11548	0.00	0.00	12	0.06	0.00	0.00	5264	20230531	-18.79	3710	20240201	15.23	4340	-1.50	20240510	3710	15.23	20240201	5330	-19.79	20230531	3710	15.23	20240201	0.00	N	395400	500	1350 억		19386967	N	N	53	N	00	N
103	20240513	111106	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4285	10	2	0.23	485547090	113317	24.38	4250	4295	4250	5550	2995	4275	4284.86	7.18	0	2798	4378	4326	4288	4236	4198	4352	4262	1351	1275	500	3240	5	1	270132679	11575	0.00	0.00	12	0.04	0.00	0.00	5264	20230531	-18.60	3710	20240201	15.50	4340	-1.27	20240510	3710	15.50	20240201	5330	-19.61	20230531	3710	15.50	20240201	0.00	N	395400	500	1350 억		19386967	N	N	53	N	00	N
104	20240513	101105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4290	15	2	0.35	317786965	74178	15.96	4250	4295	4250	5550	2995	4275	4284.11	7.18	0	6960	4378	4326	4288	4236	4198	4352	4262	1351	1275	500	3240	5	1	270132679	11589	0.00	0.00	12	0.03	0.00	0.00	5264	20230531	-18.50	3710	20240201	15.63	4340	-1.15	20240510	3710	15.63	20240201	5330	-19.51	20230531	3710	15.63	20240201	0.00	N	395400	500	1350 억		19386967	N	N	53	N	00	N
105	20240513	091108	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4280	5	2	0.12	68323400	15990	3.44	4250	4280	4250	5550	2995	4275	4272.88	7.18	0	-291	4378	4326	4288	4236	4198	4352	4262	1351	1275	500	3240	5	1	270132679	11562	0.00	0.00	12	0.01	0.00	0.00	5264	20230531	-18.69	3710	20240201	15.36	4340	-1.38	20240510	3710	15.36	20240201	5330	-19.70	20230531	3710	15.36	20240201	0.00	N	395400	500	1350 억		19386967	N	N	53	N	00	N
106	20240510	161035	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4275	5	2	0.12	1993481510	464543	81.64	4270	4340	4250	5550	2990	4270	4291.30	7.18	0	30616	4353	4311	4248	4206	4143	4332	4227	1351	1280	500	3240	5	1	270132679	11548	0.00	0.00	12	0.17	0.00	0.00	5264	20230531	-18.79	3710	20240201	15.23	4340	-1.50	20240510	3710	15.23	20240201	5330	-19.79	20230531	3710	15.23	20240201	0.00	N	395400	500	1350 억		19405818	N	N	53	N	00	N
107	20240510	151043	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4265	-5	5	-0.12	1884091635	438883	77.13	4270	4340	4255	5550	2990	4270	4292.92	7.18	0	43675	4353	4311	4248	4206	4143	4332	4227	1351	1280	500	3240	5	1	270132679	11521	0.00	0.00	12	0.16	0.00	0.00	5264	20230531	-18.98	3710	20240201	14.96	4340	-1.73	20240510	3710	14.96	20240201	5330	-19.98	20230531	3710	14.96	20240201	0.00	N	395400	500	1350 억		19405818	N	N	21545	N	00	N
108	20240510	141047	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4260	-10	5	-0.23	1678870070	390755	68.67	4270	4340	4255	5550	2990	4270	4296.48	7.18	0	50578	4353	4311	4248	4206	4143	4332	4227	1351	1280	500	3240	5	1	270132679	11508	0.00	0.00	12	0.14	0.00	0.00	5264	20230531	-19.07	3710	20240201	14.82	4340	-1.84	20240510	3710	14.82	20240201	5330	-20.08	20230531	3710	14.82	20240201	0.00	N	395400	500	1350 억		19405818	N	N	21545	N	00	N
109	20240510	131036	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4265	-5	5	-0.12	1511292085	351437	61.76	4270	4340	4255	5550	2990	4270	4300.32	7.18	0	49500	4353	4311	4248	4206	4143	4332	4227	1351	1280	500	3240	5	1	270132679	11521	0.00	0.00	12	0.13	0.00	0.00	5264	20230531	-18.98	3710	20240201	14.96	4340	-1.73	20240510	3710	14.96	20240201	5330	-19.98	20230531	3710	14.96	20240201	0.00	N	395400	500	1350 억		19405818	N	N	21545	N	00	N
110	20240510	121032	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4255	-15	5	-0.35	1302303600	302378	53.14	4270	4340	4255	5550	2990	4270	4306.87	7.18	0	49033	4353	4311	4248	4206	4143	4332	4227	1351	1280	500	3240	5	1	270132679	11494	0.00	0.00	12	0.11	0.00	0.00	5264	20230531	-19.17	3710	20240201	14.69	4340	-1.96	20240510	3710	14.69	20240201	5330	-20.17	20230531	3710	14.69	20240201	0.00	N	395400	500	1350 억		19405818	N	N	21545	N	00	N
111	20240510	111037	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4300	30	2	0.70	1055222655	244576	42.98	4270	4340	4270	5550	2990	4270	4314.50	7.18	0	55307	4353	4311	4248	4206	4143	4332	4227	1351	1280	500	3240	5	1	270132679	11616	0.00	0.00	12	0.09	0.00	0.00	5264	20230531	-18.31	3710	20240201	15.90	4340	-0.92	20240510	3710	15.90	20240201	5330	-19.32	20230531	3710	15.90	20240201	0.00	N	395400	500	1350 억		19405818	N	N	21545	N	00	N
112	20240510	101036	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4300	30	2	0.70	834304600	193259	33.96	4270	4340	4270	5550	2990	4270	4317.03	7.18	0	56334	4353	4311	4248	4206	4143	4332	4227	1351	1280	500	3240	5	1	270132679	11616	0.00	0.00	12	0.07	0.00	0.00	5264	20230531	-18.31	3710	20240201	15.90	4340	-0.92	20240510	3710	15.90	20240201	5330	-19.32	20230531	3710	15.90	20240201	0.00	N	395400	500	1350 억		19405818	N	N	21545	N	00	N
113	20240510	091040	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4310	40	2	0.94	196958250	45921	8.07	4270	4310	4270	5550	2990	4270	4289.07	7.18	0	17490	4353	4311	4248	4206	4143	4332	4227	1351	1280	500	3240	5	1	270132679	11643	0.00	0.00	12	0.02	0.00	0.00	5264	20230531	-18.12	3710	20240201	16.17	4310	0.00	20240510	3710	16.17	20240201	5330	-19.14	20230531	3710	16.17	20240201	0.00	N	395400	500	1350 억		19405818	N	N	21545	N	00	N
114	20240509	161059	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4270	40	2	0.95	2424991205	568980	117.80	4230	4290	4185	5490	2965	4230	4262.00	7.13	0	129569	4306	4267	4216	4177	4126	4287	4197	1351	1260	500	3210	5	1	270132679	11535	0.00	0.00	12	0.21	0.00	0.00	5264	20230531	-18.88	3710	20240201	15.09	4290	-0.47	20240509	3710	15.09	20240201	5330	-19.89	20230531	3710	15.09	20240201	0.00	N	395400	500	1350 억		19265932	N	N	21545	N	00	N
115	20240509	151055	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4275	45	2	1.06	2376284675	557582	115.44	4230	4290	4185	5490	2965	4230	4261.77	7.13	0	130393	4306	4267	4216	4177	4126	4287	4197	1351	1260	500	3210	5	1	270132679	11548	0.00	0.00	12	0.21	0.00	0.00	5264	20230531	-18.79	3710	20240201	15.23	4290	-0.35	20240509	3710	15.23	20240201	5330	-19.79	20230531	3710	15.23	20240201	0.00	N	395400	500	1350 억		19265932	N	N	32	N	00	N
116	20240509	140935	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4275	45	2	1.06	2150938270	504881	104.53	4230	4290	4185	5490	2965	4230	4260.29	7.13	0	127012	4306	4267	4216	4177	4126	4287	4197	1351	1260	500	3210	5	1	270132679	11548	0.00	0.00	12	0.19	0.00	0.00	5264	20230531	-18.79	3710	20240201	15.23	4290	-0.35	20240509	3710	15.23	20240201	5330	-19.79	20230531	3710	15.23	20240201	0.00	N	395400	500	1350 억		19265932	N	N	32	N	00	N
117	20240509	131039	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4275	45	2	1.06	1799273715	422662	87.51	4230	4290	4185	5490	2965	4230	4257.00	7.13	0	109931	4306	4267	4216	4177	4126	4287	4197	1351	1260	500	3210	5	1	270132679	11548	0.00	0.00	12	0.16	0.00	0.00	5264	20230531	-18.79	3710	20240201	15.23	4290	-0.35	20240509	3710	15.23	20240201	5330	-19.79	20230531	3710	15.23	20240201	0.00	N	395400	500	1350 억		19265932	N	N	32	N	00	N
118	20240509	121034	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4275	45	2	1.06	1491895460	350782	72.63	4230	4285	4185	5490	2965	4230	4253.06	7.13	0	79380	4306	4267	4216	4177	4126	4287	4197	1351	1260	500	3210	5	1	270132679	11548	0.00	0.00	12	0.13	0.00	0.00	5264	20230531	-18.79	3710	20240201	15.23	4285	-0.23	20240509	3710	15.23	20240201	5330	-19.79	20230531	3710	15.23	20240201	0.00	N	395400	500	1350 억		19265932	N	N	32	N	00	N
119	20240509	111020	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4275	45	2	1.06	1254736510	295270	61.13	4230	4280	4185	5490	2965	4230	4249.45	7.13	0	61596	4306	4267	4216	4177	4126	4287	4197	1351	1260	500	3210	5	1	270132679	11548	0.00	0.00	12	0.11	0.00	0.00	5264	20230531	-18.79	3710	20240201	15.23	4280	-0.12	20240509	3710	15.23	20240201	5330	-19.79	20230531	3710	15.23	20240201	0.00	N	395400	500	1350 억		19265932	N	N	32	N	00	N
120	20240509	101023	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4245	15	2	0.35	633224320	149278	30.91	4230	4260	4185	5490	2965	4230	4241.91	7.13	0	39902	4306	4267	4216	4177	4126	4287	4197	1351	1260	500	3210	5	1	270132679	11467	0.00	0.00	12	0.06	0.00	0.00	5264	20230531	-19.36	3710	20240201	14.42	4275	-0.70	20240312	3710	14.42	20240201	5330	-20.36	20230531	3710	14.42	20240201	0.00	N	395400	500	1350 억		19265932	N	N	32	N	00	N
121	20240509	091025	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4220	-10	5	-0.24	69790060	16545	3.43	4230	4230	4185	5490	2965	4230	4218.20	7.13	0	1083	4306	4267	4216	4177	4126	4287	4197	1351	1260	500	3210	5	1	270132679	11400	0.00	0.00	12	0.01	0.00	0.00	5264	20230531	-19.83	3710	20240201	13.75	4275	-1.29	20240312	3710	13.75	20240201	5330	-20.83	20230531	3710	13.75	20240201	0.00	N	395400	500	1350 억		19265932	N	N	32	N	00	N
122	20240508	161013	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4230	50	2	1.20	2029846230	481082	121.67	4180	4255	4165	5430	2930	4180	4219.33	7.05	0	175137	4220	4200	4175	4155	4130	4202	4157	1351	1250	500	3170	5	1	270132679	11427	0.00	0.00	12	0.18	0.00	0.00	5264	20230531	-19.64	3710	20240201	14.02	4275	-1.05	20240312	3710	14.02	20240201	5330	-20.64	20230531	3710	14.02	20240201	0.00	N	395400	500	1350 억		19032341	N	N	32	N	00	N
123	20240508	151017	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4225	45	2	1.08	1961433685	464896	117.58	4180	4255	4165	5430	2930	4180	4219.08	7.05	0	176733	4220	4200	4175	4155	4130	4202	4157	1351	1250	500	3170	5	1	270132679	11413	0.00	0.00	12	0.17	0.00	0.00	5264	20230531	-19.74	3710	20240201	13.88	4275	-1.17	20240312	3710	13.88	20240201	5330	-20.73	20230531	3710	13.88	20240201	0.00	N	395400	500	1350 억		19032341	N	N	660	N	00	N
124	20240508	141012	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4230	50	2	1.20	1696337465	402130	101.70	4180	4255	4165	5430	2930	4180	4218.38	7.05	0	145469	4220	4200	4175	4155	4130	4202	4157	1351	1250	500	3170	5	1	270132679	11427	0.00	0.00	12	0.15	0.00	0.00	5264	20230531	-19.64	3710	20240201	14.02	4275	-1.05	20240312	3710	14.02	20240201	5330	-20.64	20230531	3710	14.02	20240201	0.00	N	395400	500	1350 억		19032341	N	N	660	N	00	N
125	20240508	131009	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4230	50	2	1.20	1510541870	358211	90.59	4180	4255	4165	5430	2930	4180	4216.91	7.05	0	131748	4220	4200	4175	4155	4130	4202	4157	1351	1250	500	3170	5	1	270132679	11427	0.00	0.00	12	0.13	0.00	0.00	5264	20230531	-19.64	3710	20240201	14.02	4275	-1.05	20240312	3710	14.02	20240201	5330	-20.64	20230531	3710	14.02	20240201	0.00	N	395400	500	1350 억		19032341	N	N	660	N	00	N
126	20240508	121008	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4225	45	2	1.08	1334097480	316460	80.04	4180	4255	4165	5430	2930	4180	4215.69	7.05	0	115914	4220	4200	4175	4155	4130	4202	4157	1351	1250	500	3170	5	1	270132679	11413	0.00	0.00	12	0.12	0.00	0.00	5264	20230531	-19.74	3710	20240201	13.88	4275	-1.17	20240312	3710	13.88	20240201	5330	-20.73	20230531	3710	13.88	20240201	0.00	N	395400	500	1350 억		19032341	N	N	660	N	00	N
127	20240508	111049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4235	55	2	1.32	1142927755	271265	68.61	4180	4255	4165	5430	2930	4180	4213.33	7.05	0	91091	4220	4200	4175	4155	4130	4202	4157	1351	1250	500	3170	5	1	270132679	11440	0.00	0.00	12	0.10	0.00	0.00	5264	20230531	-19.55	3710	20240201	14.15	4275	-0.94	20240312	3710	14.15	20240201	5330	-20.54	20230531	3710	14.15	20240201	0.00	N	395400	500	1350 억		19032341	N	N	660	N	00	N
128	20240508	101020	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4200	20	2	0.48	410385755	97836	24.74	4180	4215	4165	5430	2930	4180	4194.63	7.05	0	34257	4220	4200	4175	4155	4130	4202	4157	1351	1250	500	3170	5	1	270132679	11346	0.00	0.00	12	0.04	0.00	0.00	5264	20230531	-20.21	3710	20240201	13.21	4275	-1.75	20240312	3710	13.21	20240201	5330	-21.20	20230531	3710	13.21	20240201	0.00	N	395400	500	1350 억		19032341	N	N	660	N	00	N
129	20240508	091023	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4185	5	2	0.12	57974545	13861	3.51	4180	4190	4165	5430	2930	4180	4182.57	7.05	0	5477	4220	4200	4175	4155	4130	4202	4157	1351	1250	500	3170	5	1	270132679	11305	0.00	0.00	12	0.01	0.00	0.00	5264	20230531	-20.50	3710	20240201	12.80	4275	-2.11	20240312	3710	12.80	20240201	5330	-21.48	20230531	3710	12.80	20240201	0.00	N	395400	500	1350 억		19032341	N	N	660	N	00	N
130	20240503	161043	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4180	0	3	0.00	1372127420	328955	93.18	4180	4190	4155	5430	2930	4180	4171.17	7.07	0	11353	4236	4207	4161	4132	4086	4222	4147	1351	1250	500	3170	5	1	270132679	11292	0.00	0.00	12	0.12	0.00	0.00	5264	20230531	-20.59	3710	20240201	12.67	4275	-2.22	20240312	3710	12.67	20240201	5330	-21.58	20230531	3710	12.67	20240201	0.00	N	395400	500	1350 억		19098416	N	N	4	N	00	N
131	20240503	151043	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4165	-15	5	-0.36	1292965100	309999	87.81	4180	4190	4155	5430	2930	4180	4170.87	7.07	0	11436	4236	4207	4161	4132	4086	4222	4147	1351	1250	500	3170	5	1	270132679	11251	0.00	0.00	12	0.11	0.00	0.00	5264	20230531	-20.88	3710	20240201	12.26	4275	-2.57	20240312	3710	12.26	20240201	5330	-21.86	20230531	3710	12.26	20240201	0.00	N	395400	500	1350 억		19098416	N	N	337	N	00	N
132	20240503	141045	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4165	-15	5	-0.36	1099681000	263579	74.66	4180	4190	4155	5430	2930	4180	4172.11	7.07	0	6261	4236	4207	4161	4132	4086	4222	4147	1351	1250	500	3170	5	1	270132679	11251	0.00	0.00	12	0.10	0.00	0.00	5264	20230531	-20.88	3710	20240201	12.26	4275	-2.57	20240312	3710	12.26	20240201	5330	-21.86	20230531	3710	12.26	20240201	0.00	N	395400	500	1350 억		19098416	N	N	337	N	00	N
133	20240503	131044	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4175	-5	5	-0.12	855283460	204914	58.04	4180	4190	4160	5430	2930	4180	4173.87	7.07	0	6765	4236	4207	4161	4132	4086	4222	4147	1351	1250	500	3170	5	1	270132679	11278	0.00	0.00	12	0.08	0.00	0.00	5264	20230531	-20.69	3710	20240201	12.53	4275	-2.34	20240312	3710	12.53	20240201	5330	-21.67	20230531	3710	12.53	20240201	0.00	N	395400	500	1350 억		19098416	N	N	337	N	00	N
134	20240503	121041	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4165	-15	5	-0.36	614205795	147117	41.67	4180	4190	4160	5430	2930	4180	4174.95	7.07	0	14333	4236	4207	4161	4132	4086	4222	4147	1351	1250	500	3170	5	1	270132679	11251	0.00	0.00	12	0.05	0.00	0.00	5264	20230531	-20.88	3710	20240201	12.26	4275	-2.57	20240312	3710	12.26	20240201	5330	-21.86	20230531	3710	12.26	20240201	0.00	N	395400	500	1350 억		19098416	N	N	337	N	00	N
135	20240503	111041	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4170	-10	5	-0.24	416562685	99735	28.25	4180	4190	4160	5430	2930	4180	4176.70	7.07	0	6729	4236	4207	4161	4132	4086	4222	4147	1351	1250	500	3170	5	1	270132679	11265	0.00	0.00	12	0.04	0.00	0.00	5264	20230531	-20.78	3710	20240201	12.40	4275	-2.46	20240312	3710	12.40	20240201	5330	-21.76	20230531	3710	12.40	20240201	0.00	N	395400	500	1350 억		19098416	N	N	337	N	00	N
136	20240503	101036	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4170	-10	5	-0.24	259508840	62070	17.58	4180	4190	4165	5430	2930	4180	4180.91	7.07	0	-1009	4236	4207	4161	4132	4086	4222	4147	1351	1250	500	3170	5	1	270132679	11265	0.00	0.00	12	0.02	0.00	0.00	5264	20230531	-20.78	3710	20240201	12.40	4275	-2.46	20240312	3710	12.40	20240201	5330	-21.76	20230531	3710	12.40	20240201	0.00	N	395400	500	1350 억		19098416	N	N	337	N	00	N
137	20240503	091033	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4180	0	3	0.00	14258740	3413	0.97	4180	4185	4165	5430	2930	4180	4177.77	7.07	0	381	4236	4207	4161	4132	4086	4222	4147	1351	1250	500	3170	5	1	270132679	11292	0.00	0.00	12	0.00	0.00	0.00	5264	20230531	-20.59	3710	20240201	12.67	4275	-2.22	20240312	3710	12.67	20240201	5330	-21.58	20230531	3710	12.67	20240201	0.00	N	395400	500	1350 억		19098416	N	N	337	N	00	N
138	20240502	161025	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4180	35	2	0.84	1467312660	352748	153.20	4160	4190	4115	5380	2905	4145	4159.66	7.07	0	-24619	4168	4156	4133	4121	4098	4162	4127	1351	1235	500	3150	5	1	270132679	11292	0.00	0.00	12	0.13	0.00	0.00	5264	20230531	-20.59	3710	20240201	12.67	4275	-2.22	20240312	3710	12.67	20240201	5330	-21.58	20230531	3710	12.67	20240201	0.00	N	395400	500	1350 억		19087910	N	N	337	N	00	N
139	20240502	151033	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4180	35	2	0.84	1423734325	342317	148.67	4160	4190	4115	5380	2905	4145	4159.11	7.07	0	-25033	4168	4156	4133	4121	4098	4162	4127	1351	1235	500	3150	5	1	270132679	11292	0.00	0.00	12	0.13	0.00	0.00	5264	20230531	-20.59	3710	20240201	12.67	4275	-2.22	20240312	3710	12.67	20240201	5330	-21.58	20230531	3710	12.67	20240201	0.00	N	395400	500	1350 억		19087910	N	N	0	N	00	N
140	20240502	141028	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4165	20	2	0.48	1236702640	297514	129.21	4160	4190	4115	5380	2905	4145	4156.79	7.07	0	-22323	4168	4156	4133	4121	4098	4162	4127	1351	1235	500	3150	5	1	270132679	11251	0.00	0.00	12	0.11	0.00	0.00	5264	20230531	-20.88	3710	20240201	12.26	4275	-2.57	20240312	3710	12.26	20240201	5330	-21.86	20230531	3710	12.26	20240201	0.00	N	395400	500	1350 억		19087910	N	N	0	N	00	N
141	20240502	131023	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4170	25	2	0.60	1055911975	254115	110.36	4160	4190	4115	5380	2905	4145	4155.25	7.07	0	-4459	4168	4156	4133	4121	4098	4162	4127	1351	1235	500	3150	5	1	270132679	11265	0.00	0.00	12	0.09	0.00	0.00	5264	20230531	-20.78	3710	20240201	12.40	4275	-2.46	20240312	3710	12.40	20240201	5330	-21.76	20230531	3710	12.40	20240201	0.00	N	395400	500	1350 억		19087910	N	N	0	N	00	N
142	20240502	121022	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4155	10	2	0.24	686215280	165501	71.88	4160	4165	4115	5380	2905	4145	4146.29	7.07	0	-10865	4168	4156	4133	4121	4098	4162	4127	1351	1235	500	3150	5	1	270132679	11224	0.00	0.00	12	0.06	0.00	0.00	5264	20230531	-21.07	3710	20240201	11.99	4275	-2.81	20240312	3710	11.99	20240201	5330	-22.05	20230531	3710	11.99	20240201	0.00	N	395400	500	1350 억		19087910	N	N	0	N	00	N
143	20240502	111020	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4150	5	2	0.12	346742440	83768	36.38	4160	4160	4115	5380	2905	4145	4139.32	7.07	0	-10326	4168	4156	4133	4121	4098	4162	4127	1351	1235	500	3150	5	1	270132679	11211	0.00	0.00	12	0.03	0.00	0.00	5264	20230531	-21.16	3710	20240201	11.86	4275	-2.92	20240312	3710	11.86	20240201	5330	-22.14	20230531	3710	11.86	20240201	0.00	N	395400	500	1350 억		19087910	N	N	0	N	00	N
144	20240502	101020	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4130	-15	5	-0.36	173659255	41981	18.23	4160	4160	4115	5380	2905	4145	4136.62	7.07	0	-10464	4168	4156	4133	4121	4098	4162	4127	1351	1235	500	3150	5	1	270132679	11156	0.00	0.00	12	0.02	0.00	0.00	5264	20230531	-21.54	3710	20240201	11.32	4275	-3.39	20240312	3710	11.32	20240201	5330	-22.51	20230531	3710	11.32	20240201	0.00	N	395400	500	1350 억		19087910	N	N	0	N	00	N
145	20240502	091017	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	4145	0	3	0.00	28469890	6856	2.98	4160	4160	4135	5380	2905	4145	4152.55	7.07	0	-1806	4168	4156	4133	4121	4098	4162	4127	1351	1235	500	3150	5	1	270132679	11197	0.00	0.00	12	0.00	0.00	0.00	5264	20230531	-21.26	3710	20240201	11.73	4275	-3.04	20240312	3710	11.73	20240201	5330	-22.23	20230531	3710	11.73	20240201	0.00	N	395400	500	1350 억		19087910	N	N	0	N	00	N