KissMeData/396690/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	161305	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3155	30	2	0.96	138381055	44137	62.61	3125	3160	3110	4060	2190	3125	3135.26	0.88	0	4095	3215	3170	3135	3090	3055	3152	3072	396	935	1000	2250	5	1	39605940	1250	0.00	0.00	09	0.11	0.00	0.00	3520	20230607	-10.37	2340	20231114	34.83	3450	-8.55	20240312	2610	20.88	20240117	3595	-12.24	20230607	2340	34.83	20231114	0.00	N	396690	1000	396 억		350269	N	N	0	N	00	N
3	20240531	151307	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3155	30	2	0.96	137568090	43878	62.24	3125	3160	3110	4060	2190	3125	3135.24	0.88	0	4311	3215	3170	3135	3090	3055	3152	3072	396	935	1000	2250	5	1	39605940	1250	0.00	0.00	09	0.11	0.00	0.00	3520	20230607	-10.37	2340	20231114	34.83	3450	-8.55	20240312	2610	20.88	20240117	3595	-12.24	20230607	2340	34.83	20231114	0.00	N	396690	1000	396 억		350269	N	N	0	N	00	N
4	20240531	141304	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3135	10	2	0.32	133380310	42548	60.36	3125	3160	3110	4060	2190	3125	3134.82	0.88	0	4754	3215	3170	3135	3090	3055	3152	3072	396	935	1000	2250	5	1	39605940	1242	0.00	0.00	09	0.11	0.00	0.00	3520	20230607	-10.94	2340	20231114	33.97	3450	-9.13	20240312	2610	20.11	20240117	3595	-12.80	20230607	2340	33.97	20231114	0.00	N	396690	1000	396 억		350269	N	N	0	N	00	N
5	20240531	131307	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3160	35	2	1.12	61603040	19610	27.82	3125	3160	3110	4060	2190	3125	3141.41	0.88	0	-82	3215	3170	3135	3090	3055	3152	3072	396	935	1000	2250	5	1	39605940	1252	0.00	0.00	09	0.05	0.00	0.00	3520	20230607	-10.23	2340	20231114	35.04	3450	-8.41	20240312	2610	21.07	20240117	3595	-12.10	20230607	2340	35.04	20231114	0.00	N	396690	1000	396 억		350269	N	N	0	N	00	N
6	20240531	121309	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3140	15	2	0.48	29612290	9447	13.40	3125	3150	3110	4060	2190	3125	3134.57	0.88	0	7	3215	3170	3135	3090	3055	3152	3072	396	935	1000	2250	5	1	39605940	1244	0.00	0.00	09	0.02	0.00	0.00	3520	20230607	-10.80	2340	20231114	34.19	3450	-8.99	20240312	2610	20.31	20240117	3595	-12.66	20230607	2340	34.19	20231114	0.00	N	396690	1000	396 억		350269	N	N	0	N	00	N
7	20240531	111306	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3140	15	2	0.48	24921130	7953	11.28	3125	3150	3110	4060	2190	3125	3133.55	0.88	0	7	3215	3170	3135	3090	3055	3152	3072	396	935	1000	2250	5	1	39605940	1244	0.00	0.00	09	0.02	0.00	0.00	3520	20230607	-10.80	2340	20231114	34.19	3450	-8.99	20240312	2610	20.31	20240117	3595	-12.66	20230607	2340	34.19	20231114	0.00	N	396690	1000	396 억		350269	N	N	0	N	00	N
8	20240531	101259	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3140	15	2	0.48	15464840	4941	7.01	3125	3150	3110	4060	2190	3125	3129.90	0.88	0	-36	3215	3170	3135	3090	3055	3152	3072	396	935	1000	2250	5	1	39605940	1244	0.00	0.00	09	0.01	0.00	0.00	3520	20230607	-10.80	2340	20231114	34.19	3450	-8.99	20240312	2610	20.31	20240117	3595	-12.66	20230607	2340	34.19	20231114	0.00	N	396690	1000	396 억		350269	N	N	0	N	00	N
9	20240531	091310	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3125	0	3	0.00	2524115	809	1.15	3125	3125	3110	4060	2190	3125	3120.04	0.88	0	-18	3215	3170	3135	3090	3055	3152	3072	396	935	1000	2250	5	1	39605940	1238	0.00	0.00	09	0.00	0.00	0.00	3520	20230607	-11.22	2340	20231114	33.55	3450	-9.42	20240312	2610	19.73	20240117	3595	-13.07	20230607	2340	33.55	20231114	0.00	N	396690	1000	396 억		350269	N	N	0	N	00	N
10	20240530	161300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3125	-55	5	-1.73	220388255	70485	213.42	3180	3180	3100	4130	2230	3180	3126.74	0.90	0	-3776	3216	3197	3186	3167	3156	3192	3162	396	950	1000	2280	5	1	39605940	1238	0.00	0.00	09	0.18	0.00	0.00	3520	20230607	-11.22	2340	20231114	33.55	3450	-9.42	20240312	2610	19.73	20240117	3595	-13.07	20230607	2340	33.55	20231114	0.00	N	396690	1000	396 억		357118	N	N	0	N	00	N
11	20240530	151301	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3135	-45	5	-1.42	198397485	63450	192.12	3180	3180	3100	4130	2230	3180	3126.83	0.90	0	-3057	3216	3197	3186	3167	3156	3192	3162	396	950	1000	2280	5	1	39605940	1242	0.00	0.00	09	0.16	0.00	0.00	3520	20230607	-10.94	2340	20231114	33.97	3450	-9.13	20240312	2610	20.11	20240117	3595	-12.80	20230607	2340	33.97	20231114	0.00	N	396690	1000	396 억		357118	N	N	0	N	00	N
12	20240530	141300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3145	-35	5	-1.10	83490650	26548	80.39	3180	3180	3115	4130	2230	3180	3144.89	0.90	0	-1981	3216	3197	3186	3167	3156	3192	3162	396	950	1000	2280	5	1	39605940	1246	0.00	0.00	09	0.07	0.00	0.00	3520	20230607	-10.65	2340	20231114	34.40	3450	-8.84	20240312	2610	20.50	20240117	3595	-12.52	20230607	2340	34.40	20231114	0.00	N	396690	1000	396 억		357118	N	N	0	N	00	N
13	20240530	131301	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3135	-45	5	-1.42	74427030	23661	71.64	3180	3180	3115	4130	2230	3180	3145.56	0.90	0	-1981	3216	3197	3186	3167	3156	3192	3162	396	950	1000	2280	5	1	39605940	1242	0.00	0.00	09	0.06	0.00	0.00	3520	20230607	-10.94	2340	20231114	33.97	3450	-9.13	20240312	2610	20.11	20240117	3595	-12.80	20230607	2340	33.97	20231114	0.00	N	396690	1000	396 억		357118	N	N	0	N	00	N
14	20240530	121258	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3140	-40	5	-1.26	69595710	22122	66.98	3180	3180	3115	4130	2230	3180	3146.00	0.90	0	-1981	3216	3197	3186	3167	3156	3192	3162	396	950	1000	2280	5	1	39605940	1244	0.00	0.00	09	0.06	0.00	0.00	3520	20230607	-10.80	2340	20231114	34.19	3450	-8.99	20240312	2610	20.31	20240117	3595	-12.66	20230607	2340	34.19	20231114	0.00	N	396690	1000	396 억		357118	N	N	0	N	00	N
15	20240530	111300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3145	-35	5	-1.10	56268105	17871	54.11	3180	3180	3115	4130	2230	3180	3148.57	0.90	0	-375	3216	3197	3186	3167	3156	3192	3162	396	950	1000	2280	5	1	39605940	1246	0.00	0.00	09	0.05	0.00	0.00	3520	20230607	-10.65	2340	20231114	34.40	3450	-8.84	20240312	2610	20.50	20240117	3595	-12.52	20230607	2340	34.40	20231114	0.00	N	396690	1000	396 억		357118	N	N	0	N	00	N
16	20240530	101303	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3160	-20	5	-0.63	46453350	14750	44.66	3180	3180	3115	4130	2230	3180	3149.38	0.90	0	-392	3216	3197	3186	3167	3156	3192	3162	396	950	1000	2280	5	1	39605940	1252	0.00	0.00	09	0.04	0.00	0.00	3520	20230607	-10.23	2340	20231114	35.04	3450	-8.41	20240312	2610	21.07	20240117	3595	-12.10	20230607	2340	35.04	20231114	0.00	N	396690	1000	396 억		357118	N	N	0	N	00	N
17	20240530	091302	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3165	-15	5	-0.47	11729130	3732	11.30	3180	3180	3115	4130	2230	3180	3142.85	0.90	0	-470	3216	3197	3186	3167	3156	3192	3162	396	950	1000	2280	5	1	39605940	1254	0.00	0.00	09	0.01	0.00	0.00	3520	20230607	-10.09	2340	20231114	35.26	3450	-8.26	20240312	2610	21.26	20240117	3595	-11.96	20230607	2340	35.26	20231114	0.00	N	396690	1000	396 억		357118	N	N	0	N	00	N
18	20240529	161249	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3180	-30	5	-0.93	105219310	33018	40.50	3205	3205	3175	4170	2250	3210	3186.73	0.94	0	-9334	3250	3230	3195	3175	3140	3237	3182	396	960	1000	2310	5	1	39605940	1259	0.00	0.00	09	0.08	0.00	0.00	3520	20230607	-9.66	2340	20231114	35.90	3450	-7.83	20240312	2610	21.84	20240117	3595	-11.54	20230607	2340	35.90	20231114	0.00	N	396690	1000	396 억		372026	N	N	0	N	00	N
19	20240529	151251	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3180	-30	5	-0.93	82271530	25806	31.65	3205	3205	3175	4170	2250	3210	3188.08	0.94	0	-6929	3250	3230	3195	3175	3140	3237	3182	396	960	1000	2310	5	1	39605940	1259	0.00	0.00	09	0.07	0.00	0.00	3520	20230607	-9.66	2340	20231114	35.90	3450	-7.83	20240312	2610	21.84	20240117	3595	-11.54	20230607	2340	35.90	20231114	0.00	N	396690	1000	396 억		372026	N	N	0	N	00	N
20	20240529	141250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3185	-25	5	-0.78	63903565	20038	24.58	3205	3205	3175	4170	2250	3210	3189.12	0.94	0	-5405	3250	3230	3195	3175	3140	3237	3182	396	960	1000	2310	5	1	39605940	1261	0.00	0.00	09	0.05	0.00	0.00	3520	20230607	-9.52	2340	20231114	36.11	3450	-7.68	20240312	2610	22.03	20240117	3595	-11.40	20230607	2340	36.11	20231114	0.00	N	396690	1000	396 억		372026	N	N	0	N	00	N
21	20240529	131253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3190	-20	5	-0.62	60230915	18885	23.16	3205	3205	3175	4170	2250	3210	3189.35	0.94	0	-5011	3250	3230	3195	3175	3140	3237	3182	396	960	1000	2310	5	1	39605940	1263	0.00	0.00	09	0.05	0.00	0.00	3520	20230607	-9.38	2340	20231114	36.32	3450	-7.54	20240312	2610	22.22	20240117	3595	-11.27	20230607	2340	36.32	20231114	0.00	N	396690	1000	396 억		372026	N	N	0	N	00	N
22	20240529	121251	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3190	-20	5	-0.62	52384770	16422	20.14	3205	3205	3175	4170	2250	3210	3189.91	0.94	0	-4874	3250	3230	3195	3175	3140	3237	3182	396	960	1000	2310	5	1	39605940	1263	0.00	0.00	09	0.04	0.00	0.00	3520	20230607	-9.38	2340	20231114	36.32	3450	-7.54	20240312	2610	22.22	20240117	3595	-11.27	20230607	2340	36.32	20231114	0.00	N	396690	1000	396 억		372026	N	N	0	N	00	N
23	20240529	111252	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3195	-15	5	-0.47	32015430	10027	12.30	3205	3205	3180	4170	2250	3210	3192.92	0.94	0	-3144	3250	3230	3195	3175	3140	3237	3182	396	960	1000	2310	5	1	39605940	1265	0.00	0.00	09	0.03	0.00	0.00	3520	20230607	-9.23	2340	20231114	36.54	3450	-7.39	20240312	2610	22.41	20240117	3595	-11.13	20230607	2340	36.54	20231114	0.00	N	396690	1000	396 억		372026	N	N	0	N	00	N
24	20240529	101243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3195	-15	5	-0.47	20181055	6315	7.75	3205	3205	3185	4170	2250	3210	3195.73	0.94	0	-3144	3250	3230	3195	3175	3140	3237	3182	396	960	1000	2310	5	1	39605940	1265	0.00	0.00	09	0.02	0.00	0.00	3520	20230607	-9.23	2340	20231114	36.54	3450	-7.39	20240312	2610	22.41	20240117	3595	-11.13	20230607	2340	36.54	20231114	0.00	N	396690	1000	396 억		372026	N	N	0	N	00	N
25	20240529	091246	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3190	-20	5	-0.62	11368140	3553	4.36	3205	3205	3185	4170	2250	3210	3199.59	0.94	0	-3144	3250	3230	3195	3175	3140	3237	3182	396	960	1000	2310	5	1	39605940	1263	0.00	0.00	09	0.01	0.00	0.00	3520	20230607	-9.38	2340	20231114	36.32	3450	-7.54	20240312	2610	22.22	20240117	3595	-11.27	20230607	2340	36.32	20231114	0.00	N	396690	1000	396 억		372026	N	N	0	N	00	N
26	20240528	161241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3210	0	3	0.00	259665430	81525	168.89	3210	3215	3160	4170	2250	3210	3185.10	0.92	0	1568	3260	3235	3195	3170	3130	3247	3182	396	960	1000	2310	5	1	39605940	1271	0.00	0.00	09	0.21	0.00	0.00	3520	20230607	-8.81	2340	20231114	37.18	3450	-6.96	20240312	2610	22.99	20240117	3595	-10.71	20230607	2340	37.18	20231114	0.00	N	396690	1000	396 억		365736	N	N	0	N	00	N
27	20240528	151244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3215	5	2	0.16	256880280	80658	167.09	3210	3215	3160	4170	2250	3210	3184.81	0.92	0	1694	3260	3235	3195	3170	3130	3247	3182	396	960	1000	2310	5	1	39605940	1273	0.00	0.00	09	0.20	0.00	0.00	3520	20230607	-8.66	2340	20231114	37.39	3450	-6.81	20240312	2610	23.18	20240117	3595	-10.57	20230607	2340	37.39	20231114	0.00	N	396690	1000	396 억		365736	N	N	0	N	00	N
28	20240528	141247	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3190	-20	5	-0.62	211196175	66389	137.53	3210	3210	3160	4170	2250	3210	3181.19	0.92	0	3440	3260	3235	3195	3170	3130	3247	3182	396	960	1000	2310	5	1	39605940	1263	0.00	0.00	09	0.17	0.00	0.00	3520	20230607	-9.38	2340	20231114	36.32	3450	-7.54	20240312	2610	22.22	20240117	3595	-11.27	20230607	2340	36.32	20231114	0.00	N	396690	1000	396 억		365736	N	N	0	N	00	N
29	20240528	131241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3190	-20	5	-0.62	187029040	58822	121.86	3210	3210	3160	4170	2250	3210	3179.58	0.92	0	4187	3260	3235	3195	3170	3130	3247	3182	396	960	1000	2310	5	1	39605940	1263	0.00	0.00	09	0.15	0.00	0.00	3520	20230607	-9.38	2340	20231114	36.32	3450	-7.54	20240312	2610	22.22	20240117	3595	-11.27	20230607	2340	36.32	20231114	0.00	N	396690	1000	396 억		365736	N	N	0	N	00	N
30	20240528	121242	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3190	-20	5	-0.62	151657970	47709	98.84	3210	3210	3160	4170	2250	3210	3178.81	0.92	0	3306	3260	3235	3195	3170	3130	3247	3182	396	960	1000	2310	5	1	39605940	1263	0.00	0.00	09	0.12	0.00	0.00	3520	20230607	-9.38	2340	20231114	36.32	3450	-7.54	20240312	2610	22.22	20240117	3595	-11.27	20230607	2340	36.32	20231114	0.00	N	396690	1000	396 억		365736	N	N	0	N	00	N
31	20240528	111227	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3185	-25	5	-0.78	135167250	42521	88.09	3210	3210	3160	4170	2250	3210	3178.84	0.92	0	2931	3260	3235	3195	3170	3130	3247	3182	396	960	1000	2310	5	1	39605940	1261	0.00	0.00	09	0.11	0.00	0.00	3520	20230607	-9.52	2340	20231114	36.11	3450	-7.68	20240312	2610	22.03	20240117	3595	-11.40	20230607	2340	36.11	20231114	0.00	N	396690	1000	396 억		365736	N	N	0	N	00	N
32	20240528	101242	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3200	-10	5	-0.31	105694790	33245	68.87	3210	3210	3160	4170	2250	3210	3179.27	0.92	0	2105	3260	3235	3195	3170	3130	3247	3182	396	960	1000	2310	5	1	39605940	1267	0.00	0.00	09	0.08	0.00	0.00	3520	20230607	-9.09	2340	20231114	36.75	3450	-7.25	20240312	2610	22.61	20240117	3595	-10.99	20230607	2340	36.75	20231114	0.00	N	396690	1000	396 억		365736	N	N	0	N	00	N
33	20240528	091245	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3165	-45	5	-1.40	36161480	11398	23.61	3210	3210	3165	4170	2250	3210	3172.62	0.92	0	2398	3260	3235	3195	3170	3130	3247	3182	396	960	1000	2310	5	1	39605940	1254	0.00	0.00	09	0.03	0.00	0.00	3520	20230607	-10.09	2340	20231114	35.26	3450	-8.26	20240312	2610	21.26	20240117	3595	-11.96	20230607	2340	35.26	20231114	0.00	N	396690	1000	396 억		365736	N	N	0	N	00	N
34	20240527	161226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3210	25	2	0.78	153683105	48265	189.80	3175	3220	3155	4140	2230	3185	3184.14	0.90	0	6439	3221	3202	3181	3162	3141	3192	3152	396	955	1000	2290	5	1	39605940	1271	0.00	0.00	09	0.12	0.00	0.00	3520	20230607	-8.81	2340	20231114	37.18	3450	-6.96	20240312	2610	22.99	20240117	3595	-10.71	20230607	2340	37.18	20231114	0.00	N	396690	1000	396 억		357884	N	N	0	N	00	N
35	20240527	151244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3185	0	3	0.00	147272510	46264	181.93	3175	3220	3155	4140	2230	3185	3183.31	0.90	0	6416	3221	3202	3181	3162	3141	3192	3152	396	955	1000	2290	5	1	39605940	1261	0.00	0.00	09	0.12	0.00	0.00	3520	20230607	-9.52	2340	20231114	36.11	3450	-7.68	20240312	2610	22.03	20240117	3595	-11.40	20230607	2340	36.11	20231114	0.00	N	396690	1000	396 억		357884	N	N	0	N	00	N
36	20240527	141241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3205	20	2	0.63	125047475	39306	154.57	3175	3220	3155	4140	2230	3185	3181.38	0.90	0	5083	3221	3202	3181	3162	3141	3192	3152	396	955	1000	2290	5	1	39605940	1269	0.00	0.00	09	0.10	0.00	0.00	3520	20230607	-8.95	2340	20231114	36.97	3450	-7.10	20240312	2610	22.80	20240117	3595	-10.85	20230607	2340	36.97	20231114	0.00	N	396690	1000	396 억		357884	N	N	0	N	00	N
37	20240527	131241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3205	20	2	0.63	108288355	34078	134.01	3175	3220	3155	4140	2230	3185	3177.66	0.90	0	5085	3221	3202	3181	3162	3141	3192	3152	396	955	1000	2290	5	1	39605940	1269	0.00	0.00	09	0.09	0.00	0.00	3520	20230607	-8.95	2340	20231114	36.97	3450	-7.10	20240312	2610	22.80	20240117	3595	-10.85	20230607	2340	36.97	20231114	0.00	N	396690	1000	396 억		357884	N	N	0	N	00	N
38	20240527	121240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3190	5	2	0.16	71947540	22695	89.25	3175	3190	3155	4140	2230	3185	3170.19	0.90	0	2468	3221	3202	3181	3162	3141	3192	3152	396	955	1000	2290	5	1	39605940	1263	0.00	0.00	09	0.06	0.00	0.00	3520	20230607	-9.38	2340	20231114	36.32	3450	-7.54	20240312	2610	22.22	20240117	3595	-11.27	20230607	2340	36.32	20231114	0.00	N	396690	1000	396 억		357884	N	N	0	N	00	N
39	20240527	111240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3170	-15	5	-0.47	48706835	15378	60.47	3175	3175	3155	4140	2230	3185	3167.31	0.90	0	-862	3221	3202	3181	3162	3141	3192	3152	396	955	1000	2290	5	1	39605940	1256	0.00	0.00	09	0.04	0.00	0.00	3520	20230607	-9.94	2340	20231114	35.47	3450	-8.12	20240312	2610	21.46	20240117	3595	-11.82	20230607	2340	35.47	20231114	0.00	N	396690	1000	396 억		357884	N	N	0	N	00	N
40	20240527	101237	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3170	-15	5	-0.47	35122360	11090	43.61	3175	3175	3155	4140	2230	3185	3167.03	0.90	0	-862	3221	3202	3181	3162	3141	3192	3152	396	955	1000	2290	5	1	39605940	1256	0.00	0.00	09	0.03	0.00	0.00	3520	20230607	-9.94	2340	20231114	35.47	3450	-8.12	20240312	2610	21.46	20240117	3595	-11.82	20230607	2340	35.47	20231114	0.00	N	396690	1000	396 억		357884	N	N	0	N	00	N
41	20240527	091240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3175	-10	5	-0.31	16476700	5197	20.44	3175	3175	3155	4140	2230	3185	3170.43	0.90	0	-732	3221	3202	3181	3162	3141	3192	3152	396	955	1000	2290	5	1	39605940	1257	0.00	0.00	09	0.01	0.00	0.00	3520	20230607	-9.80	2340	20231114	35.68	3450	-7.97	20240312	2610	21.65	20240117	3595	-11.68	20230607	2340	35.68	20231114	0.00	N	396690	1000	396 억		357884	N	N	0	N	00	N
42	20240524	161128	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3185	-25	5	-0.78	80770540	25429	34.86	3200	3200	3160	4170	2250	3210	3176.32	0.92	0	-2959	3283	3246	3198	3161	3113	3222	3137	396	960	1000	2310	5	1	39605940	1261	0.00	0.00	09	0.06	0.00	0.00	3520	20230607	-9.52	2340	20231114	36.11	3450	-7.68	20240312	2610	22.03	20240117	3595	-11.40	20230607	2340	36.11	20231114	0.00	N	396690	1000	396 억		363756	N	N	0	N	00	N
43	20240524	151130	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3185	-25	5	-0.78	72872755	22949	31.46	3200	3200	3160	4170	2250	3210	3175.42	0.92	0	-2206	3283	3246	3198	3161	3113	3222	3137	396	960	1000	2310	5	1	39605940	1261	0.00	0.00	09	0.06	0.00	0.00	3520	20230607	-9.52	2340	20231114	36.11	3450	-7.68	20240312	2610	22.03	20240117	3595	-11.40	20230607	2340	36.11	20231114	0.00	N	396690	1000	396 억		363756	N	N	0	N	00	N
44	20240524	141136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3190	-20	5	-0.62	66811590	21043	28.84	3200	3200	3160	4170	2250	3210	3175.00	0.92	0	-1505	3283	3246	3198	3161	3113	3222	3137	396	960	1000	2310	5	1	39605940	1263	0.00	0.00	09	0.05	0.00	0.00	3520	20230607	-9.38	2340	20231114	36.32	3450	-7.54	20240312	2610	22.22	20240117	3595	-11.27	20230607	2340	36.32	20231114	0.00	N	396690	1000	396 억		363756	N	N	0	N	00	N
45	20240524	131131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3180	-30	5	-0.93	59564590	18760	25.71	3200	3200	3160	4170	2250	3210	3175.08	0.92	0	-1505	3283	3246	3198	3161	3113	3222	3137	396	960	1000	2310	5	1	39605940	1259	0.00	0.00	09	0.05	0.00	0.00	3520	20230607	-9.66	2340	20231114	35.90	3450	-7.83	20240312	2610	21.84	20240117	3595	-11.54	20230607	2340	35.90	20231114	0.00	N	396690	1000	396 억		363756	N	N	0	N	00	N
46	20240524	121132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3195	-15	5	-0.47	41532775	13095	17.95	3200	3200	3160	4170	2250	3210	3171.65	0.92	0	-287	3283	3246	3198	3161	3113	3222	3137	396	960	1000	2310	5	1	39605940	1265	0.00	0.00	09	0.03	0.00	0.00	3520	20230607	-9.23	2340	20231114	36.54	3450	-7.39	20240312	2610	22.41	20240117	3595	-11.13	20230607	2340	36.54	20231114	0.00	N	396690	1000	396 억		363756	N	N	0	N	00	N
47	20240524	111132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3180	-30	5	-0.93	27287465	8613	11.81	3200	3200	3160	4170	2250	3210	3168.17	0.92	0	-122	3283	3246	3198	3161	3113	3222	3137	396	960	1000	2310	5	1	39605940	1259	0.00	0.00	09	0.02	0.00	0.00	3520	20230607	-9.66	2340	20231114	35.90	3450	-7.83	20240312	2610	21.84	20240117	3595	-11.54	20230607	2340	35.90	20231114	0.00	N	396690	1000	396 억		363756	N	N	0	N	00	N
48	20240524	101138	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3170	-40	5	-1.25	20414695	6445	8.83	3200	3200	3160	4170	2250	3210	3167.52	0.92	0	-141	3283	3246	3198	3161	3113	3222	3137	396	960	1000	2310	5	1	39605940	1256	0.00	0.00	09	0.02	0.00	0.00	3520	20230607	-9.94	2340	20231114	35.47	3450	-8.12	20240312	2610	21.46	20240117	3595	-11.82	20230607	2340	35.47	20231114	0.00	N	396690	1000	396 억		363756	N	N	0	N	00	N
49	20240524	091132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3165	-45	5	-1.40	4102020	1293	1.77	3200	3200	3165	4170	2250	3210	3172.48	0.92	0	140	3283	3246	3198	3161	3113	3222	3137	396	960	1000	2310	5	1	39605940	1254	0.00	0.00	09	0.00	0.00	0.00	3520	20230607	-10.09	2340	20231114	35.26	3450	-8.26	20240312	2610	21.26	20240117	3595	-11.96	20230607	2340	35.26	20231114	0.00	N	396690	1000	396 억		363756	N	N	0	N	00	N
50	20240523	161129	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3210	-25	5	-0.77	232125765	72954	173.71	3235	3235	3150	4205	2265	3235	3181.81	0.94	0	-1752	3301	3267	3246	3212	3191	3257	3202	396	970	1000	2320	5	1	39605940	1271	0.00	0.00	09	0.18	0.00	0.00	3520	20230607	-8.81	2340	20231114	37.18	3450	-6.96	20240312	2610	22.99	20240117	3595	-10.71	20230607	2340	37.18	20231114	0.00	N	396690	1000	396 억		371976	N	N	0	N	00	N
51	20240523	151132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3180	-55	5	-1.70	209485880	65857	156.81	3235	3235	3150	4205	2265	3235	3180.92	0.94	0	-1085	3301	3267	3246	3212	3191	3257	3202	396	970	1000	2320	5	1	39605940	1259	0.00	0.00	09	0.17	0.00	0.00	3520	20230607	-9.66	2340	20231114	35.90	3450	-7.83	20240312	2610	21.84	20240117	3595	-11.54	20230607	2340	35.90	20231114	0.00	N	396690	1000	396 억		371976	N	N	0	N	00	N
52	20240523	141135	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3150	-85	5	-2.63	178753250	56143	133.68	3235	3235	3150	4205	2265	3235	3183.89	0.94	0	779	3301	3267	3246	3212	3191	3257	3202	396	970	1000	2320	5	1	39605940	1248	0.00	0.00	09	0.14	0.00	0.00	3520	20230607	-10.51	2340	20231114	34.62	3450	-8.70	20240312	2610	20.69	20240117	3595	-12.38	20230607	2340	34.62	20231114	0.00	N	396690	1000	396 억		371976	N	N	0	N	00	N
53	20240523	131134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3175	-60	5	-1.85	127297245	39895	94.99	3235	3235	3175	4205	2265	3235	3190.81	0.94	0	1422	3301	3267	3246	3212	3191	3257	3202	396	970	1000	2320	5	1	39605940	1257	0.00	0.00	09	0.10	0.00	0.00	3520	20230607	-9.80	2340	20231114	35.68	3450	-7.97	20240312	2610	21.65	20240117	3595	-11.68	20230607	2340	35.68	20231114	0.00	N	396690	1000	396 억		371976	N	N	0	N	00	N
54	20240523	121128	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3180	-55	5	-1.70	110008170	34453	82.03	3235	3235	3175	4205	2265	3235	3192.99	0.94	0	992	3301	3267	3246	3212	3191	3257	3202	396	970	1000	2320	5	1	39605940	1259	0.00	0.00	09	0.09	0.00	0.00	3520	20230607	-9.66	2340	20231114	35.90	3450	-7.83	20240312	2610	21.84	20240117	3595	-11.54	20230607	2340	35.90	20231114	0.00	N	396690	1000	396 억		371976	N	N	0	N	00	N
55	20240523	111128	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3185	-50	5	-1.55	67105040	20970	49.93	3235	3235	3180	4205	2265	3235	3200.05	0.94	0	654	3301	3267	3246	3212	3191	3257	3202	396	970	1000	2320	5	1	39605940	1261	0.00	0.00	09	0.05	0.00	0.00	3520	20230607	-9.52	2340	20231114	36.11	3450	-7.68	20240312	2610	22.03	20240117	3595	-11.40	20230607	2340	36.11	20231114	0.00	N	396690	1000	396 억		371976	N	N	0	N	00	N
56	20240523	101130	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3200	-35	5	-1.08	55261115	17260	41.10	3235	3235	3180	4205	2265	3235	3201.69	0.94	0	320	3301	3267	3246	3212	3191	3257	3202	396	970	1000	2320	5	1	39605940	1267	0.00	0.00	09	0.04	0.00	0.00	3520	20230607	-9.09	2340	20231114	36.75	3450	-7.25	20240312	2610	22.61	20240117	3595	-10.99	20230607	2340	36.75	20231114	0.00	N	396690	1000	396 억		371976	N	N	0	N	00	N
57	20240523	091135	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3220	-15	5	-0.46	10704380	3336	7.94	3235	3235	3180	4205	2265	3235	3208.75	0.94	0	-106	3301	3267	3246	3212	3191	3257	3202	396	970	1000	2320	5	1	39605940	1275	0.00	0.00	09	0.01	0.00	0.00	3520	20230607	-8.52	2340	20231114	37.61	3450	-6.67	20240312	2610	23.37	20240117	3595	-10.43	20230607	2340	37.61	20231114	0.00	N	396690	1000	396 억		371976	N	N	0	N	00	N
58	20240522	161119	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3235	-40	5	-1.22	136483430	41997	94.52	3275	3280	3225	4255	2295	3275	3249.84	0.97	0	-5320	3321	3297	3276	3252	3231	3287	3242	396	980	1000	2350	5	1	39605940	1281	0.00	0.00	09	0.11	0.00	0.00	3520	20230607	-8.10	2340	20231114	38.25	3450	-6.23	20240312	2610	23.95	20240117	3595	-10.01	20230607	2340	38.25	20231114	0.00	N	396690	1000	396 억		382901	N	N	0	N	00	N
59	20240522	151128	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3245	-30	5	-0.92	131275755	40388	90.90	3275	3280	3225	4255	2295	3275	3250.37	0.97	0	-5063	3321	3297	3276	3252	3231	3287	3242	396	980	1000	2350	5	1	39605940	1285	0.00	0.00	09	0.10	0.00	0.00	3520	20230607	-7.81	2340	20231114	38.68	3450	-5.94	20240312	2610	24.33	20240117	3595	-9.74	20230607	2340	38.68	20231114	0.00	N	396690	1000	396 억		382901	N	N	0	N	00	N
60	20240522	141127	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3260	-15	5	-0.46	118018480	36308	81.72	3275	3280	3225	4255	2295	3275	3250.48	0.97	0	-3596	3321	3297	3276	3252	3231	3287	3242	396	980	1000	2350	5	1	39605940	1291	0.00	0.00	09	0.09	0.00	0.00	3520	20230607	-7.39	2340	20231114	39.32	3450	-5.51	20240312	2610	24.90	20240117	3595	-9.32	20230607	2340	39.32	20231114	0.00	N	396690	1000	396 억		382901	N	N	0	N	00	N
61	20240522	131123	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3260	-15	5	-0.46	104896120	32274	72.64	3275	3280	3225	4255	2295	3275	3250.17	0.97	0	-3196	3321	3297	3276	3252	3231	3287	3242	396	980	1000	2350	5	1	39605940	1291	0.00	0.00	09	0.08	0.00	0.00	3520	20230607	-7.39	2340	20231114	39.32	3450	-5.51	20240312	2610	24.90	20240117	3595	-9.32	20230607	2340	39.32	20231114	0.00	N	396690	1000	396 억		382901	N	N	0	N	00	N
62	20240522	121226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3265	-10	5	-0.31	98751455	30390	68.40	3275	3280	3225	4255	2295	3275	3249.47	0.97	0	-2958	3321	3297	3276	3252	3231	3287	3242	396	980	1000	2350	5	1	39605940	1293	0.00	0.00	09	0.08	0.00	0.00	3520	20230607	-7.24	2340	20231114	39.53	3450	-5.36	20240312	2610	25.10	20240117	3595	-9.18	20230607	2340	39.53	20231114	0.00	N	396690	1000	396 억		382901	N	N	0	N	00	N
63	20240522	111134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3240	-35	5	-1.07	50932860	15623	35.16	3275	3280	3240	4255	2295	3275	3260.12	0.97	0	-835	3321	3297	3276	3252	3231	3287	3242	396	980	1000	2350	5	1	39605940	1283	0.00	0.00	09	0.04	0.00	0.00	3520	20230607	-7.95	2340	20231114	38.46	3450	-6.09	20240312	2610	24.14	20240117	3595	-9.87	20230607	2340	38.46	20231114	0.00	N	396690	1000	396 억		382901	N	N	0	N	00	N
64	20240522	101126	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3270	-5	5	-0.15	21943370	6711	15.10	3275	3280	3265	4255	2295	3275	3269.76	0.97	0	-519	3321	3297	3276	3252	3231	3287	3242	396	980	1000	2350	5	1	39605940	1295	0.00	0.00	09	0.02	0.00	0.00	3520	20230607	-7.10	2340	20231114	39.74	3450	-5.22	20240312	2610	25.29	20240117	3595	-9.04	20230607	2340	39.74	20231114	0.00	N	396690	1000	396 억		382901	N	N	0	N	00	N
65	20240522	091128	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3275	0	3	0.00	2050075	626	1.41	3275	3275	3270	4255	2295	3275	3274.88	0.97	0	-67	3321	3297	3276	3252	3231	3287	3242	396	980	1000	2350	5	1	39605940	1297	0.00	0.00	09	0.00	0.00	0.00	3520	20230607	-6.96	2340	20231114	39.96	3450	-5.07	20240312	2610	25.48	20240117	3595	-8.90	20230607	2340	39.96	20231114	0.00	N	396690	1000	396 억		382901	N	N	0	N	00	N
66	20240521	161110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3275	-25	5	-0.76	145097665	44430	53.19	3300	3300	3255	4290	2310	3300	3265.76	1.00	0	-10975	3376	3337	3311	3272	3246	3325	3260	396	990	1000	2370	5	1	39605940	1297	0.00	0.00	09	0.11	0.00	0.00	3520	20230607	-6.96	2340	20231114	39.96	3450	-5.07	20240312	2610	25.48	20240117	3595	-8.90	20230607	2340	39.96	20231114	0.00	N	396690	1000	396 억		395522	N	N	0	N	00	N
67	20240521	151122	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3265	-35	5	-1.06	117689680	36029	43.14	3300	3300	3255	4290	2310	3300	3266.53	1.00	0	-6110	3376	3337	3311	3272	3246	3325	3260	396	990	1000	2370	5	1	39605940	1293	0.00	0.00	09	0.09	0.00	0.00	3520	20230607	-7.24	2340	20231114	39.53	3450	-5.36	20240312	2610	25.10	20240117	3595	-9.18	20230607	2340	39.53	20231114	0.00	N	396690	1000	396 억		395522	N	N	0	N	00	N
68	20240521	141122	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3265	-35	5	-1.06	107533180	32919	39.41	3300	3300	3255	4290	2310	3300	3266.60	1.00	0	-5352	3376	3337	3311	3272	3246	3325	3260	396	990	1000	2370	5	1	39605940	1293	0.00	0.00	09	0.08	0.00	0.00	3520	20230607	-7.24	2340	20231114	39.53	3450	-5.36	20240312	2610	25.10	20240117	3595	-9.18	20230607	2340	39.53	20231114	0.00	N	396690	1000	396 억		395522	N	N	0	N	00	N
69	20240521	131121	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3275	-25	5	-0.76	81238145	24872	29.78	3300	3300	3255	4290	2310	3300	3266.25	1.00	0	-4840	3376	3337	3311	3272	3246	3325	3260	396	990	1000	2370	5	1	39605940	1297	0.00	0.00	09	0.06	0.00	0.00	3520	20230607	-6.96	2340	20231114	39.96	3450	-5.07	20240312	2610	25.48	20240117	3595	-8.90	20230607	2340	39.96	20231114	0.00	N	396690	1000	396 억		395522	N	N	0	N	00	N
70	20240521	121118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3275	-25	5	-0.76	63571925	19457	23.29	3300	3300	3255	4290	2310	3300	3267.30	1.00	0	-3662	3376	3337	3311	3272	3246	3325	3260	396	990	1000	2370	5	1	39605940	1297	0.00	0.00	09	0.05	0.00	0.00	3520	20230607	-6.96	2340	20231114	39.96	3450	-5.07	20240312	2610	25.48	20240117	3595	-8.90	20230607	2340	39.96	20231114	0.00	N	396690	1000	396 억		395522	N	N	0	N	00	N
71	20240521	111118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3275	-25	5	-0.76	59550485	18227	21.82	3300	3300	3255	4290	2310	3300	3267.16	1.00	0	-3308	3376	3337	3311	3272	3246	3325	3260	396	990	1000	2370	5	1	39605940	1297	0.00	0.00	09	0.05	0.00	0.00	3520	20230607	-6.96	2340	20231114	39.96	3450	-5.07	20240312	2610	25.48	20240117	3595	-8.90	20230607	2340	39.96	20231114	0.00	N	396690	1000	396 억		395522	N	N	0	N	00	N
72	20240521	101119	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3265	-35	5	-1.06	39788540	12167	14.57	3300	3300	3260	4290	2310	3300	3270.20	1.00	0	-3150	3376	3337	3311	3272	3246	3325	3260	396	990	1000	2370	5	1	39605940	1293	0.00	0.00	09	0.03	0.00	0.00	3520	20230607	-7.24	2340	20231114	39.53	3450	-5.36	20240312	2610	25.10	20240117	3595	-9.18	20230607	2340	39.53	20231114	0.00	N	396690	1000	396 억		395522	N	N	0	N	00	N
73	20240521	091114	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3275	-25	5	-0.76	11366390	3463	4.15	3300	3300	3275	4290	2310	3300	3282.24	1.00	0	-1256	3376	3337	3311	3272	3246	3325	3260	396	990	1000	2370	5	1	39605940	1297	0.00	0.00	09	0.01	0.00	0.00	3520	20230607	-6.96	2340	20231114	39.96	3450	-5.07	20240312	2610	25.48	20240117	3595	-8.90	20230607	2340	39.96	20231114	0.00	N	396690	1000	396 억		395522	N	N	0	N	00	N
74	20240517	161122	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3305	40	2	1.23	409187355	124776	166.29	3265	3310	3235	4240	2290	3265	3279.38	0.90	0	32420	3308	3286	3263	3241	3218	3287	3242	396	975	1000	2350	5	1	39605940	1309	0.00	0.00	09	0.32	0.00	0.00	3520	20230607	-6.11	2340	20231114	41.24	3450	-4.20	20240312	2610	26.63	20240117	3595	-8.07	20230607	2340	41.24	20231114	0.00	N	396690	1000	396 억		354573	N	N	0	N	00	N
75	20240517	151126	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3300	35	2	1.07	382801640	116789	155.65	3265	3300	3235	4240	2290	3265	3277.72	0.90	0	30733	3308	3286	3263	3241	3218	3287	3242	396	975	1000	2350	5	1	39605940	1307	0.00	0.00	09	0.29	0.00	0.00	3520	20230607	-6.25	2340	20231114	41.03	3450	-4.35	20240312	2610	26.44	20240117	3595	-8.21	20230607	2340	41.03	20231114	0.00	N	396690	1000	396 억		354573	N	N	0	N	00	N
76	20240517	141115	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3280	15	2	0.46	157893440	48394	64.50	3265	3280	3235	4240	2290	3265	3262.67	0.90	0	5178	3308	3286	3263	3241	3218	3287	3242	396	975	1000	2350	5	1	39605940	1299	0.00	0.00	09	0.12	0.00	0.00	3520	20230607	-6.82	2340	20231114	40.17	3450	-4.93	20240312	2610	25.67	20240117	3595	-8.76	20230607	2340	40.17	20231114	0.00	N	396690	1000	396 억		354573	N	N	0	N	00	N
77	20240517	131108	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3270	5	2	0.15	102000695	31306	41.72	3265	3270	3235	4240	2290	3265	3258.18	0.90	0	-667	3308	3286	3263	3241	3218	3287	3242	396	975	1000	2350	5	1	39605940	1295	0.00	0.00	09	0.08	0.00	0.00	3520	20230607	-7.10	2340	20231114	39.74	3450	-5.22	20240312	2610	25.29	20240117	3595	-9.04	20230607	2340	39.74	20231114	0.00	N	396690	1000	396 억		354573	N	N	0	N	00	N
78	20240517	121107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3270	5	2	0.15	96166005	29521	39.34	3265	3270	3235	4240	2290	3265	3257.55	0.90	0	-667	3308	3286	3263	3241	3218	3287	3242	396	975	1000	2350	5	1	39605940	1295	0.00	0.00	09	0.07	0.00	0.00	3520	20230607	-7.10	2340	20231114	39.74	3450	-5.22	20240312	2610	25.29	20240117	3595	-9.04	20230607	2340	39.74	20231114	0.00	N	396690	1000	396 억		354573	N	N	0	N	00	N
79	20240517	111108	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3255	-10	5	-0.31	45807485	14053	18.73	3265	3270	3245	4240	2290	3265	3259.62	0.90	0	-1245	3308	3286	3263	3241	3218	3287	3242	396	975	1000	2350	5	1	39605940	1289	0.00	0.00	09	0.04	0.00	0.00	3520	20230607	-7.53	2340	20231114	39.10	3450	-5.65	20240312	2610	24.71	20240117	3595	-9.46	20230607	2340	39.10	20231114	0.00	N	396690	1000	396 억		354573	N	N	0	N	00	N
80	20240517	101101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3260	-5	5	-0.15	21406480	6574	8.76	3265	3270	3245	4240	2290	3265	3256.23	0.90	0	-927	3308	3286	3263	3241	3218	3287	3242	396	975	1000	2350	5	1	39605940	1291	0.00	0.00	09	0.02	0.00	0.00	3520	20230607	-7.39	2340	20231114	39.32	3450	-5.51	20240312	2610	24.90	20240117	3595	-9.32	20230607	2340	39.32	20231114	0.00	N	396690	1000	396 억		354573	N	N	0	N	00	N
81	20240517	091109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3245	-20	5	-0.61	3951595	1214	1.62	3265	3265	3245	4240	2290	3265	3255.02	0.90	0	-59	3308	3286	3263	3241	3218	3287	3242	396	975	1000	2350	5	1	39605940	1285	0.00	0.00	09	0.00	0.00	0.00	3520	20230607	-7.81	2340	20231114	38.68	3450	-5.94	20240312	2610	24.33	20240117	3595	-9.74	20230607	2340	38.68	20231114	0.00	N	396690	1000	396 억		354573	N	N	0	N	00	N
82	20240516	161059	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3265	5	2	0.15	244837400	75034	179.35	3265	3285	3240	4235	2285	3260	3263.02	0.91	0	-2811	3306	3282	3256	3232	3206	3270	3220	396	975	1000	2340	5	1	39605940	1293	0.00	0.00	09	0.19	0.00	0.00	3520	20230607	-7.24	2340	20231114	39.53	3450	-5.36	20240312	2610	25.10	20240117	3595	-9.18	20230607	2340	39.53	20231114	0.00	N	396690	1000	396 억		362205	N	N	0	N	00	N
83	20240516	151057	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3255	-5	5	-0.15	176315885	54020	129.12	3265	3285	3240	4235	2285	3260	3263.90	0.91	0	-2977	3306	3282	3256	3232	3206	3270	3220	396	975	1000	2340	5	1	39605940	1289	0.00	0.00	09	0.14	0.00	0.00	3520	20230607	-7.53	2340	20231114	39.10	3450	-5.65	20240312	2610	24.71	20240117	3595	-9.46	20230607	2340	39.10	20231114	0.00	N	396690	1000	396 억		362205	N	N	0	N	00	N
84	20240516	141105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3260	0	3	0.00	129676490	39686	94.86	3265	3285	3240	4235	2285	3260	3267.56	0.91	0	-3289	3306	3282	3256	3232	3206	3270	3220	396	975	1000	2340	5	1	39605940	1291	0.00	0.00	09	0.10	0.00	0.00	3520	20230607	-7.39	2340	20231114	39.32	3450	-5.51	20240312	2610	24.90	20240117	3595	-9.32	20230607	2340	39.32	20231114	0.00	N	396690	1000	396 억		362205	N	N	0	N	00	N
85	20240516	131058	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3260	0	3	0.00	110959305	33940	81.12	3265	3285	3240	4235	2285	3260	3269.28	0.91	0	-2946	3306	3282	3256	3232	3206	3270	3220	396	975	1000	2340	5	1	39605940	1291	0.00	0.00	09	0.09	0.00	0.00	3520	20230607	-7.39	2340	20231114	39.32	3450	-5.51	20240312	2610	24.90	20240117	3595	-9.32	20230607	2340	39.32	20231114	0.00	N	396690	1000	396 억		362205	N	N	0	N	00	N
86	20240516	121055	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3265	5	2	0.15	102492720	31341	74.91	3265	3285	3240	4235	2285	3260	3270.24	0.91	0	-2946	3306	3282	3256	3232	3206	3270	3220	396	975	1000	2340	5	1	39605940	1293	0.00	0.00	09	0.08	0.00	0.00	3520	20230607	-7.24	2340	20231114	39.53	3450	-5.36	20240312	2610	25.10	20240117	3595	-9.18	20230607	2340	39.53	20231114	0.00	N	396690	1000	396 억		362205	N	N	0	N	00	N
87	20240516	111054	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3265	5	2	0.15	90875715	27777	66.39	3265	3285	3240	4235	2285	3260	3271.62	0.91	0	-2940	3306	3282	3256	3232	3206	3270	3220	396	975	1000	2340	5	1	39605940	1293	0.00	0.00	09	0.07	0.00	0.00	3520	20230607	-7.24	2340	20231114	39.53	3450	-5.36	20240312	2610	25.10	20240117	3595	-9.18	20230607	2340	39.53	20231114	0.00	N	396690	1000	396 억		362205	N	N	0	N	00	N
88	20240516	101058	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3270	10	2	0.31	68263935	20837	49.81	3265	3285	3240	4235	2285	3260	3276.09	0.91	0	-2751	3306	3282	3256	3232	3206	3270	3220	396	975	1000	2340	5	1	39605940	1295	0.00	0.00	09	0.05	0.00	0.00	3520	20230607	-7.10	2340	20231114	39.74	3450	-5.22	20240312	2610	25.29	20240117	3595	-9.04	20230607	2340	39.74	20231114	0.00	N	396690	1000	396 억		362205	N	N	0	N	00	N
89	20240516	091058	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3285	25	2	0.77	29755750	9106	21.77	3265	3285	3240	4235	2285	3260	3267.71	0.91	0	-2664	3306	3282	3256	3232	3206	3270	3220	396	975	1000	2340	5	1	39605940	1301	0.00	0.00	09	0.02	0.00	0.00	3520	20230607	-6.68	2340	20231114	40.38	3450	-4.78	20240312	2610	25.86	20240117	3595	-8.62	20230607	2340	40.38	20231114	0.00	N	396690	1000	396 억		362205	N	N	0	N	00	N
90	20240514	161110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3260	-15	5	-0.46	135673885	41786	49.76	3275	3280	3230	4255	2295	3275	3246.87	0.94	0	-1889	3308	3291	3263	3246	3218	3297	3252	396	980	1000	2350	5	1	39605940	1291	0.00	0.00	09	0.11	0.00	0.00	3520	20230607	-7.39	2340	20231114	39.32	3450	-5.51	20240312	2610	24.90	20240117	3595	-9.32	20230607	2340	39.32	20231114	0.00	N	396690	1000	396 억		370800	N	N	0	N	00	N
91	20240514	151113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3245	-30	5	-0.92	120243685	37033	44.10	3275	3280	3230	4255	2295	3275	3246.93	0.94	0	-1052	3308	3291	3263	3246	3218	3297	3252	396	980	1000	2350	5	1	39605940	1285	0.00	0.00	09	0.09	0.00	0.00	3520	20230607	-7.81	2340	20231114	38.68	3450	-5.94	20240312	2610	24.33	20240117	3595	-9.74	20230607	2340	38.68	20231114	0.00	N	396690	1000	396 억		370800	N	N	0	N	00	N
92	20240514	141113	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3255	-20	5	-0.61	91710090	28253	33.64	3275	3280	3230	4255	2295	3275	3246.03	0.94	0	383	3308	3291	3263	3246	3218	3297	3252	396	980	1000	2350	5	1	39605940	1289	0.00	0.00	09	0.07	0.00	0.00	3520	20230607	-7.53	2340	20231114	39.10	3450	-5.65	20240312	2610	24.71	20240117	3595	-9.46	20230607	2340	39.10	20231114	0.00	N	396690	1000	396 억		370800	N	N	0	N	00	N
93	20240514	131114	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3260	-15	5	-0.46	81725795	25187	29.99	3275	3280	3230	4255	2295	3275	3244.76	0.94	0	932	3308	3291	3263	3246	3218	3297	3252	396	980	1000	2350	5	1	39605940	1291	0.00	0.00	09	0.06	0.00	0.00	3520	20230607	-7.39	2340	20231114	39.32	3450	-5.51	20240312	2610	24.90	20240117	3595	-9.32	20230607	2340	39.32	20231114	0.00	N	396690	1000	396 억		370800	N	N	0	N	00	N
94	20240514	121109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3260	-15	5	-0.46	77558550	23906	28.47	3275	3280	3230	4255	2295	3275	3244.31	0.94	0	932	3308	3291	3263	3246	3218	3297	3252	396	980	1000	2350	5	1	39605940	1291	0.00	0.00	09	0.06	0.00	0.00	3520	20230607	-7.39	2340	20231114	39.32	3450	-5.51	20240312	2610	24.90	20240117	3595	-9.32	20230607	2340	39.32	20231114	0.00	N	396690	1000	396 억		370800	N	N	0	N	00	N
95	20240514	111111	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3240	-35	5	-1.07	65704540	20249	24.11	3275	3280	3230	4255	2295	3275	3244.83	0.94	0	944	3308	3291	3263	3246	3218	3297	3252	396	980	1000	2350	5	1	39605940	1283	0.00	0.00	09	0.05	0.00	0.00	3520	20230607	-7.95	2340	20231114	38.46	3450	-6.09	20240312	2610	24.14	20240117	3595	-9.87	20230607	2340	38.46	20231114	0.00	N	396690	1000	396 억		370800	N	N	0	N	00	N
96	20240514	101108	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3250	-25	5	-0.76	35441220	10909	12.99	3275	3280	3235	4255	2295	3275	3248.81	0.94	0	904	3308	3291	3263	3246	3218	3297	3252	396	980	1000	2350	5	1	39605940	1287	0.00	0.00	09	0.03	0.00	0.00	3520	20230607	-7.67	2340	20231114	38.89	3450	-5.80	20240312	2610	24.52	20240117	3595	-9.60	20230607	2340	38.89	20231114	0.00	N	396690	1000	396 억		370800	N	N	0	N	00	N
97	20240514	091110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3280	5	2	0.15	1155340	353	0.42	3275	3280	3260	4255	2295	3275	3272.92	0.94	0	-23	3308	3291	3263	3246	3218	3297	3252	396	980	1000	2350	5	1	39605940	1299	0.00	0.00	09	0.00	0.00	0.00	3520	20230607	-6.82	2340	20231114	40.17	3450	-4.93	20240312	2610	25.67	20240117	3595	-8.76	20230607	2340	40.17	20231114	0.00	N	396690	1000	396 억		370800	N	N	0	N	00	N
98	20240513	161108	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3275	25	2	0.77	273527340	83979	134.37	3275	3280	3235	4225	2275	3250	3257.09	0.96	0	11766	3333	3291	3258	3216	3183	3287	3212	396	975	1000	2340	5	1	39605940	1297	0.00	0.00	09	0.21	0.00	0.00	3520	20230607	-6.96	2340	20231114	39.96	3450	-5.07	20240312	2610	25.48	20240117	3595	-8.90	20230607	2340	39.96	20231114	0.00	N	396690	1000	396 억		381286	N	N	0	N	00	N
99	20240513	151110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3275	25	2	0.77	269224495	82665	132.27	3275	3280	3235	4225	2275	3250	3256.81	0.96	0	11939	3333	3291	3258	3216	3183	3287	3212	396	975	1000	2340	5	1	39605940	1297	0.00	0.00	09	0.21	0.00	0.00	3520	20230607	-6.96	2340	20231114	39.96	3450	-5.07	20240312	2610	25.48	20240117	3595	-8.90	20230607	2340	39.96	20231114	0.00	N	396690	1000	396 억		381286	N	N	0	N	00	N
100	20240513	141111	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3270	20	2	0.62	233492135	71754	114.81	3275	3280	3235	4225	2275	3250	3254.06	0.96	0	2751	3333	3291	3258	3216	3183	3287	3212	396	975	1000	2340	5	1	39605940	1295	0.00	0.00	09	0.18	0.00	0.00	3520	20230607	-7.10	2340	20231114	39.74	3450	-5.22	20240312	2610	25.29	20240117	3595	-9.04	20230607	2340	39.74	20231114	0.00	N	396690	1000	396 억		381286	N	N	0	N	00	N
101	20240513	131105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3255	5	2	0.15	136630835	42032	67.25	3275	3280	3235	4225	2275	3250	3250.64	0.96	0	-4304	3333	3291	3258	3216	3183	3287	3212	396	975	1000	2340	5	1	39605940	1289	0.00	0.00	09	0.11	0.00	0.00	3520	20230607	-7.53	2340	20231114	39.10	3450	-5.65	20240312	2610	24.71	20240117	3595	-9.46	20230607	2340	39.10	20231114	0.00	N	396690	1000	396 억		381286	N	N	0	N	00	N
102	20240513	121108	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3250	0	3	0.00	101836180	31336	50.14	3275	3280	3235	4225	2275	3250	3249.81	0.96	0	-4304	3333	3291	3258	3216	3183	3287	3212	396	975	1000	2340	5	1	39605940	1287	0.00	0.00	09	0.08	0.00	0.00	3520	20230607	-7.67	2340	20231114	38.89	3450	-5.80	20240312	2610	24.52	20240117	3595	-9.60	20230607	2340	38.89	20231114	0.00	N	396690	1000	396 억		381286	N	N	0	N	00	N
103	20240513	111107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3250	0	3	0.00	85608910	26329	42.13	3275	3280	3235	4225	2275	3250	3251.51	0.96	0	-4304	3333	3291	3258	3216	3183	3287	3212	396	975	1000	2340	5	1	39605940	1287	0.00	0.00	09	0.07	0.00	0.00	3520	20230607	-7.67	2340	20231114	38.89	3450	-5.80	20240312	2610	24.52	20240117	3595	-9.60	20230607	2340	38.89	20231114	0.00	N	396690	1000	396 억		381286	N	N	0	N	00	N
104	20240513	101106	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3245	-5	5	-0.15	62521410	19209	30.73	3275	3280	3235	4225	2275	3250	3254.80	0.96	0	-4304	3333	3291	3258	3216	3183	3287	3212	396	975	1000	2340	5	1	39605940	1285	0.00	0.00	09	0.05	0.00	0.00	3520	20230607	-7.81	2340	20231114	38.68	3450	-5.94	20240312	2610	24.33	20240117	3595	-9.74	20230607	2340	38.68	20231114	0.00	N	396690	1000	396 억		381286	N	N	0	N	00	N
105	20240513	091109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3240	-10	5	-0.31	32664125	9999	16.00	3275	3280	3240	4225	2275	3250	3266.74	0.96	0	-4231	3333	3291	3258	3216	3183	3287	3212	396	975	1000	2340	5	1	39605940	1283	0.00	0.00	09	0.03	0.00	0.00	3520	20230607	-7.95	2340	20231114	38.46	3450	-6.09	20240312	2610	24.14	20240117	3595	-9.87	20230607	2340	38.46	20231114	0.00	N	396690	1000	396 억		381286	N	N	0	N	00	N
106	20240510	161036	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3250	0	3	0.00	203135520	62208	54.11	3250	3300	3225	4225	2275	3250	3265.43	0.99	0	-7901	3300	3275	3230	3205	3160	3287	3217	396	975	1000	2340	5	1	39605940	1287	0.00	0.00	09	0.16	0.00	0.00	3520	20230607	-7.67	2340	20231114	38.89	3450	-5.80	20240312	2610	24.52	20240117	3595	-9.60	20230607	2340	38.89	20231114	0.00	N	396690	1000	396 억		392665	N	N	0	N	00	N
107	20240510	151044	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3240	-10	5	-0.31	194861765	59649	51.89	3250	3300	3230	4225	2275	3250	3266.81	0.99	0	-7513	3300	3275	3230	3205	3160	3287	3217	396	975	1000	2340	5	1	39605940	1283	0.00	0.00	09	0.15	0.00	0.00	3520	20230607	-7.95	2340	20231114	38.46	3450	-6.09	20240312	2610	24.14	20240117	3595	-9.87	20230607	2340	38.46	20231114	0.00	N	396690	1000	396 억		392665	N	N	0	N	00	N
108	20240510	141048	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3250	0	3	0.00	166777095	50991	44.36	3250	3300	3240	4225	2275	3250	3270.72	0.99	0	-5979	3300	3275	3230	3205	3160	3287	3217	396	975	1000	2340	5	1	39605940	1287	0.00	0.00	09	0.13	0.00	0.00	3520	20230607	-7.67	2340	20231114	38.89	3450	-5.80	20240312	2610	24.52	20240117	3595	-9.60	20230607	2340	38.89	20231114	0.00	N	396690	1000	396 억		392665	N	N	0	N	00	N
109	20240510	131037	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3270	20	2	0.62	131619105	40184	34.95	3250	3300	3250	4225	2275	3250	3275.41	0.99	0	-4863	3300	3275	3230	3205	3160	3287	3217	396	975	1000	2340	5	1	39605940	1295	0.00	0.00	09	0.10	0.00	0.00	3520	20230607	-7.10	2340	20231114	39.74	3450	-5.22	20240312	2610	25.29	20240117	3595	-9.04	20230607	2340	39.74	20231114	0.00	N	396690	1000	396 억		392665	N	N	0	N	00	N
110	20240510	121032	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3260	10	2	0.31	118890575	36288	31.57	3250	3300	3250	4225	2275	3250	3276.31	0.99	0	-4737	3300	3275	3230	3205	3160	3287	3217	396	975	1000	2340	5	1	39605940	1291	0.00	0.00	09	0.09	0.00	0.00	3520	20230607	-7.39	2340	20231114	39.32	3450	-5.51	20240312	2610	24.90	20240117	3595	-9.32	20230607	2340	39.32	20231114	0.00	N	396690	1000	396 억		392665	N	N	0	N	00	N
111	20240510	111038	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3275	25	2	0.77	92944085	28345	24.66	3250	3300	3250	4225	2275	3250	3279.03	0.99	0	-3364	3300	3275	3230	3205	3160	3287	3217	396	975	1000	2340	5	1	39605940	1297	0.00	0.00	09	0.07	0.00	0.00	3520	20230607	-6.96	2340	20231114	39.96	3450	-5.07	20240312	2610	25.48	20240117	3595	-8.90	20230607	2340	39.96	20231114	0.00	N	396690	1000	396 억		392665	N	N	0	N	00	N
112	20240510	101037	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3290	40	2	1.23	74240265	22628	19.68	3250	3300	3250	4225	2275	3250	3280.90	0.99	0	-2648	3300	3275	3230	3205	3160	3287	3217	396	975	1000	2340	5	1	39605940	1303	0.00	0.00	09	0.06	0.00	0.00	3520	20230607	-6.53	2340	20231114	40.60	3450	-4.64	20240312	2610	26.05	20240117	3595	-8.48	20230607	2340	40.60	20231114	0.00	N	396690	1000	396 억		392665	N	N	0	N	00	N
113	20240510	091041	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3255	5	2	0.15	10998265	3372	2.93	3250	3280	3250	4225	2275	3250	3261.64	0.99	0	-1134	3300	3275	3230	3205	3160	3287	3217	396	975	1000	2340	5	1	39605940	1289	0.00	0.00	09	0.01	0.00	0.00	3520	20230607	-7.53	2340	20231114	39.10	3450	-5.65	20240312	2610	24.71	20240117	3595	-9.46	20230607	2340	39.10	20231114	0.00	N	396690	1000	396 억		392665	N	N	0	N	00	N
114	20240509	161100	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3250	60	2	1.88	371880495	114896	145.81	3190	3255	3185	4145	2235	3190	3236.67	1.03	0	-8705	3260	3225	3175	3140	3090	3242	3157	396	955	1000	2290	5	1	39605940	1287	0.00	0.00	09	0.29	0.00	0.00	3520	20230607	-7.67	2340	20231114	38.89	3450	-5.80	20240312	2610	24.52	20240117	3595	-9.60	20230607	2340	38.89	20231114	0.00	N	396690	1000	396 억		406775	N	N	0	N	00	N
115	20240509	151056	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3250	60	2	1.88	361857560	111807	141.89	3190	3255	3185	4145	2235	3190	3236.45	1.03	0	-8637	3260	3225	3175	3140	3090	3242	3157	396	955	1000	2290	5	1	39605940	1287	0.00	0.00	09	0.28	0.00	0.00	3520	20230607	-7.67	2340	20231114	38.89	3450	-5.80	20240312	2610	24.52	20240117	3595	-9.60	20230607	2340	38.89	20231114	0.00	N	396690	1000	396 억		406775	N	N	0	N	00	N
116	20240509	140936	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3230	40	2	1.25	190287510	58873	74.72	3190	3250	3185	4145	2235	3190	3232.17	1.03	0	-5954	3260	3225	3175	3140	3090	3242	3157	396	955	1000	2290	5	1	39605940	1279	0.00	0.00	09	0.15	0.00	0.00	3520	20230607	-8.24	2340	20231114	38.03	3450	-6.38	20240312	2610	23.75	20240117	3595	-10.15	20230607	2340	38.03	20231114	0.00	N	396690	1000	396 억		406775	N	N	0	N	00	N
117	20240509	131040	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3230	40	2	1.25	148124105	45822	58.15	3190	3250	3185	4145	2235	3190	3232.60	1.03	0	-3925	3260	3225	3175	3140	3090	3242	3157	396	955	1000	2290	5	1	39605940	1279	0.00	0.00	09	0.12	0.00	0.00	3520	20230607	-8.24	2340	20231114	38.03	3450	-6.38	20240312	2610	23.75	20240117	3595	-10.15	20230607	2340	38.03	20231114	0.00	N	396690	1000	396 억		406775	N	N	0	N	00	N
118	20240509	121035	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3240	50	2	1.57	126366380	39098	49.62	3190	3250	3185	4145	2235	3190	3232.04	1.03	0	-2643	3260	3225	3175	3140	3090	3242	3157	396	955	1000	2290	5	1	39605940	1283	0.00	0.00	09	0.10	0.00	0.00	3520	20230607	-7.95	2340	20231114	38.46	3450	-6.09	20240312	2610	24.14	20240117	3595	-9.87	20230607	2340	38.46	20231114	0.00	N	396690	1000	396 억		406775	N	N	0	N	00	N
119	20240509	111021	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3230	40	2	1.25	83668145	25933	32.91	3190	3250	3185	4145	2235	3190	3226.32	1.03	0	-2287	3260	3225	3175	3140	3090	3242	3157	396	955	1000	2290	5	1	39605940	1279	0.00	0.00	09	0.07	0.00	0.00	3520	20230607	-8.24	2340	20231114	38.03	3450	-6.38	20240312	2610	23.75	20240117	3595	-10.15	20230607	2340	38.03	20231114	0.00	N	396690	1000	396 억		406775	N	N	0	N	00	N
120	20240509	101024	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3230	40	2	1.25	65595375	20336	25.81	3190	3250	3185	4145	2235	3190	3225.58	1.03	0	-2195	3260	3225	3175	3140	3090	3242	3157	396	955	1000	2290	5	1	39605940	1279	0.00	0.00	09	0.05	0.00	0.00	3520	20230607	-8.24	2340	20231114	38.03	3450	-6.38	20240312	2610	23.75	20240117	3595	-10.15	20230607	2340	38.03	20231114	0.00	N	396690	1000	396 억		406775	N	N	0	N	00	N
121	20240509	091026	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3200	10	2	0.31	2435880	764	0.97	3190	3200	3185	4145	2235	3190	3188.32	1.03	0	359	3260	3225	3175	3140	3090	3242	3157	396	955	1000	2290	5	1	39605940	1267	0.00	0.00	09	0.00	0.00	0.00	3520	20230607	-9.09	2340	20231114	36.75	3450	-7.25	20240312	2610	22.61	20240117	3595	-10.99	20230607	2340	36.75	20231114	0.00	N	396690	1000	396 억		406775	N	N	0	N	00	N
122	20240508	161014	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3190	35	2	1.11	250137730	78792	97.85	3150	3210	3125	4100	2210	3155	3174.66	0.98	0	1843	3198	3176	3138	3116	3078	3187	3127	396	945	1000	2270	5	1	39605940	1263	0.00	0.00	09	0.20	0.00	0.00	3520	20230607	-9.38	2340	20231114	36.32	3450	-7.54	20240312	2610	22.22	20240117	3595	-11.27	20230607	2340	36.32	20231114	0.00	N	396690	1000	396 억		388284	N	N	1	N	00	N
123	20240508	151018	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3195	40	2	1.27	243898775	76835	95.42	3150	3210	3125	4100	2210	3155	3174.32	0.98	0	2308	3198	3176	3138	3116	3078	3187	3127	396	945	1000	2270	5	1	39605940	1265	0.00	0.00	09	0.19	0.00	0.00	3520	20230607	-9.23	2340	20231114	36.54	3450	-7.39	20240312	2610	22.41	20240117	3595	-11.13	20230607	2340	36.54	20231114	0.00	N	396690	1000	396 억		388284	N	N	1	N	00	N
124	20240508	141013	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3205	50	2	1.58	204570230	64546	80.16	3150	3210	3125	4100	2210	3155	3169.37	0.98	0	5480	3198	3176	3138	3116	3078	3187	3127	396	945	1000	2270	5	1	39605940	1269	0.00	0.00	09	0.16	0.00	0.00	3520	20230607	-8.95	2340	20231114	36.97	3450	-7.10	20240312	2610	22.80	20240117	3595	-10.85	20230607	2340	36.97	20231114	0.00	N	396690	1000	396 억		388284	N	N	1	N	00	N
125	20240508	131010	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3170	15	2	0.48	121206150	38403	47.69	3150	3185	3125	4100	2210	3155	3156.16	0.98	0	4067	3198	3176	3138	3116	3078	3187	3127	396	945	1000	2270	5	1	39605940	1256	0.00	0.00	09	0.10	0.00	0.00	3520	20230607	-9.94	2340	20231114	35.47	3450	-8.12	20240312	2610	21.46	20240117	3595	-11.82	20230607	2340	35.47	20231114	0.00	N	396690	1000	396 억		388284	N	N	1	N	00	N
126	20240508	121009	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3175	20	2	0.63	107241915	33997	42.22	3150	3185	3125	4100	2210	3155	3154.45	0.98	0	2651	3198	3176	3138	3116	3078	3187	3127	396	945	1000	2270	5	1	39605940	1257	0.00	0.00	09	0.09	0.00	0.00	3520	20230607	-9.80	2340	20231114	35.68	3450	-7.97	20240312	2610	21.65	20240117	3595	-11.68	20230607	2340	35.68	20231114	0.00	N	396690	1000	396 억		388284	N	N	1	N	00	N
127	20240508	111050	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3160	5	2	0.16	66565060	21176	26.30	3150	3165	3125	4100	2210	3155	3143.42	0.98	0	802	3198	3176	3138	3116	3078	3187	3127	396	945	1000	2270	5	1	39605940	1252	0.00	0.00	09	0.05	0.00	0.00	3520	20230607	-10.23	2340	20231114	35.04	3450	-8.41	20240312	2610	21.07	20240117	3595	-12.10	20230607	2340	35.04	20231114	0.00	N	396690	1000	396 억		388284	N	N	1	N	00	N
128	20240508	101021	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3160	5	2	0.16	52076030	16589	20.60	3150	3160	3125	4100	2210	3155	3139.19	0.98	0	20	3198	3176	3138	3116	3078	3187	3127	396	945	1000	2270	5	1	39605940	1252	0.00	0.00	09	0.04	0.00	0.00	3520	20230607	-10.23	2340	20231114	35.04	3450	-8.41	20240312	2610	21.07	20240117	3595	-12.10	20230607	2340	35.04	20231114	0.00	N	396690	1000	396 억		388284	N	N	1	N	00	N
129	20240508	091024	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3125	-30	5	-0.95	4262950	1357	1.69	3150	3150	3125	4100	2210	3155	3141.45	0.98	0	-43	3198	3176	3138	3116	3078	3187	3127	396	945	1000	2270	5	1	39605940	1238	0.00	0.00	09	0.00	0.00	0.00	3520	20230607	-11.22	2340	20231114	33.55	3450	-9.42	20240312	2610	19.73	20240117	3595	-13.07	20230607	2340	33.55	20231114	0.00	N	396690	1000	396 억		388284	N	N	1	N	00	N
130	20240503	161044	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3110	55	2	1.80	189692640	61184	129.83	3045	3130	3045	3970	2140	3055	3100.36	0.89	0	6476	3131	3092	3051	3012	2971	3095	3015	396	915	1000	2190	5	1	39605940	1232	0.00	0.00	09	0.15	0.00	0.00	3520	20230607	-11.65	2340	20231114	32.91	3450	-9.86	20240312	2610	19.16	20240117	3595	-13.49	20230607	2340	32.91	20231114	0.01	N	396690	1000	396 억		352445	N	N	0	N	00	N
131	20240503	151043	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3105	50	2	1.64	187171165	60373	128.10	3045	3130	3045	3970	2140	3055	3100.25	0.89	0	6366	3131	3092	3051	3012	2971	3095	3015	396	915	1000	2190	5	1	39605940	1230	0.00	0.00	09	0.15	0.00	0.00	3520	20230607	-11.79	2340	20231114	32.69	3450	-10.00	20240312	2610	18.97	20240117	3595	-13.63	20230607	2340	32.69	20231114	0.01	N	396690	1000	396 억		352445	N	N	0	N	00	N
132	20240503	141046	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3105	50	2	1.64	177799220	57358	121.71	3045	3130	3045	3970	2140	3055	3099.82	0.89	0	6431	3131	3092	3051	3012	2971	3095	3015	396	915	1000	2190	5	1	39605940	1230	0.00	0.00	09	0.14	0.00	0.00	3520	20230607	-11.79	2340	20231114	32.69	3450	-10.00	20240312	2610	18.97	20240117	3595	-13.63	20230607	2340	32.69	20231114	0.01	N	396690	1000	396 억		352445	N	N	0	N	00	N
133	20240503	131045	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3100	45	2	1.47	138028335	44584	94.60	3045	3130	3045	3970	2140	3055	3095.92	0.89	0	4861	3131	3092	3051	3012	2971	3095	3015	396	915	1000	2190	5	1	39605940	1228	0.00	0.00	09	0.11	0.00	0.00	3520	20230607	-11.93	2340	20231114	32.48	3450	-10.14	20240312	2610	18.77	20240117	3595	-13.77	20230607	2340	32.48	20231114	0.01	N	396690	1000	396 억		352445	N	N	0	N	00	N
134	20240503	121042	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3120	65	2	2.13	122582160	39619	84.07	3045	3130	3045	3970	2140	3055	3094.02	0.89	0	3031	3131	3092	3051	3012	2971	3095	3015	396	915	1000	2190	5	1	39605940	1236	0.00	0.00	09	0.10	0.00	0.00	3520	20230607	-11.36	2340	20231114	33.33	3450	-9.57	20240312	2610	19.54	20240117	3595	-13.21	20230607	2340	33.33	20231114	0.01	N	396690	1000	396 억		352445	N	N	0	N	00	N
135	20240503	111042	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3090	35	2	1.15	48862745	15894	33.73	3045	3090	3045	3970	2140	3055	3074.29	0.89	0	-240	3131	3092	3051	3012	2971	3095	3015	396	915	1000	2190	5	1	39605940	1224	0.00	0.00	09	0.04	0.00	0.00	3520	20230607	-12.22	2340	20231114	32.05	3450	-10.43	20240312	2610	18.39	20240117	3595	-14.05	20230607	2340	32.05	20231114	0.01	N	396690	1000	396 억		352445	N	N	0	N	00	N
136	20240503	101037	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3080	25	2	0.82	23918820	7796	16.54	3045	3080	3045	3970	2140	3055	3068.09	0.89	0	-294	3131	3092	3051	3012	2971	3095	3015	396	915	1000	2190	5	1	39605940	1220	0.00	0.00	09	0.02	0.00	0.00	3520	20230607	-12.50	2340	20231114	31.62	3450	-10.72	20240312	2610	18.01	20240117	3595	-14.33	20230607	2340	31.62	20231114	0.01	N	396690	1000	396 억		352445	N	N	0	N	00	N
137	20240503	091034	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3050	-5	5	-0.16	1423675	466	0.99	3045	3060	3045	3970	2140	3055	3055.10	0.89	0	-7	3131	3092	3051	3012	2971	3095	3015	396	915	1000	2190	5	1	39605940	1208	0.00	0.00	09	0.00	0.00	0.00	3520	20230607	-13.35	2340	20231114	30.34	3450	-11.59	20240312	2610	16.86	20240117	3595	-15.16	20230607	2340	30.34	20231114	0.01	N	396690	1000	396 억		352445	N	N	0	N	00	N
138	20240502	161026	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3055	0	3	0.00	142141115	46939	87.74	3055	3090	3010	3970	2140	3055	3028.21	0.88	0	2934	3151	3102	3061	3012	2971	3082	2992	396	915	1000	2190	5	1	39605940	1210	0.00	0.00	09	0.12	0.00	0.00	3520	20230607	-13.21	2340	20231114	30.56	3450	-11.45	20240312	2610	17.05	20240117	3595	-15.02	20230607	2340	30.56	20231114	0.01	N	396690	1000	396 억		349545	N	N	0	N	00	N
139	20240502	151034	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3055	0	3	0.00	139455805	46060	86.10	3055	3090	3010	3970	2140	3055	3027.70	0.88	0	2934	3151	3102	3061	3012	2971	3082	2992	396	915	1000	2190	5	1	39605940	1210	0.00	0.00	09	0.12	0.00	0.00	3520	20230607	-13.21	2340	20231114	30.56	3450	-11.45	20240312	2610	17.05	20240117	3595	-15.02	20230607	2340	30.56	20231114	0.01	N	396690	1000	396 억		349545	N	N	0	N	00	N
140	20240502	141029	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3035	-20	5	-0.65	123430090	40792	76.25	3055	3090	3010	3970	2140	3055	3025.84	0.88	0	2767	3151	3102	3061	3012	2971	3082	2992	396	915	1000	2190	5	1	39605940	1202	0.00	0.00	09	0.10	0.00	0.00	3520	20230607	-13.78	2340	20231114	29.70	3450	-12.03	20240312	2610	16.28	20240117	3595	-15.58	20230607	2340	29.70	20231114	0.01	N	396690	1000	396 억		349545	N	N	0	N	00	N
141	20240502	131024	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3035	-20	5	-0.65	110519390	36544	68.31	3055	3090	3010	3970	2140	3055	3024.28	0.88	0	2117	3151	3102	3061	3012	2971	3082	2992	396	915	1000	2190	5	1	39605940	1202	0.00	0.00	09	0.09	0.00	0.00	3520	20230607	-13.78	2340	20231114	29.70	3450	-12.03	20240312	2610	16.28	20240117	3595	-15.58	20230607	2340	29.70	20231114	0.01	N	396690	1000	396 억		349545	N	N	0	N	00	N
142	20240502	121023	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3020	-35	5	-1.15	76579705	25290	47.27	3055	3090	3010	3970	2140	3055	3028.06	0.88	0	1118	3151	3102	3061	3012	2971	3082	2992	396	915	1000	2190	5	1	39605940	1196	0.00	0.00	09	0.06	0.00	0.00	3520	20230607	-14.20	2340	20231114	29.06	3450	-12.46	20240312	2610	15.71	20240117	3595	-15.99	20230607	2340	29.06	20231114	0.01	N	396690	1000	396 억		349545	N	N	0	N	00	N
143	20240502	111021	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3025	-30	5	-0.98	48923050	16136	30.16	3055	3090	3010	3970	2140	3055	3031.92	0.88	0	-562	3151	3102	3061	3012	2971	3082	2992	396	915	1000	2190	5	1	39605940	1198	0.00	0.00	09	0.04	0.00	0.00	3520	20230607	-14.06	2340	20231114	29.27	3450	-12.32	20240312	2610	15.90	20240117	3595	-15.86	20230607	2340	29.27	20231114	0.01	N	396690	1000	396 억		349545	N	N	0	N	00	N
144	20240502	101021	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3030	-25	5	-0.82	40990400	13515	25.26	3055	3090	3010	3970	2140	3055	3032.96	0.88	0	-266	3151	3102	3061	3012	2971	3082	2992	396	915	1000	2190	5	1	39605940	1200	0.00	0.00	09	0.03	0.00	0.00	3520	20230607	-13.92	2340	20231114	29.49	3450	-12.17	20240312	2610	16.09	20240117	3595	-15.72	20230607	2340	29.49	20231114	0.01	N	396690	1000	396 억		349545	N	N	0	N	00	N
145	20240502	091018	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3060	5	2	0.16	1602765	524	0.98	3055	3090	3055	3970	2140	3055	3058.71	0.88	0	-39	3151	3102	3061	3012	2971	3082	2992	396	915	1000	2190	5	1	39605940	1212	0.00	0.00	09	0.00	0.00	0.00	3520	20230607	-13.07	2340	20231114	30.77	3450	-11.30	20240312	2610	17.24	20240117	3595	-14.88	20230607	2340	30.77	20231114	0.01	N	396690	1000	396 억		349545	N	N	0	N	00	N