KissMeData/204210/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160948	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	65	2	2.10	188355825	59368	48.29	3100	3290	3100	4030	2170	3100	3172.68	3.92	0	-8104	3380	3240	3170	3030	2960	3205	2995	391	930	5000	1860	5	1	7826815	248	0.00	0.00	12	0.76	0.00	0.00	14510	20231212	-78.19	2700	20240723	17.22	13900	-77.23	20240223	2700	17.22	20240723	14510	-78.19	20231212	2700	17.22	20240723	0.63	N	204210	5000	391 억		306912	N	N	0	N	00	N
3	20240731	151002	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	60	2	1.94	166925720	52575	42.76	3100	3290	3100	4030	2170	3100	3175.00	3.92	0	-7726	3380	3240	3170	3030	2960	3205	2995	391	930	5000	1860	5	1	7826815	247	0.00	0.00	12	0.67	0.00	0.00	14510	20231212	-78.22	2700	20240723	17.04	13900	-77.27	20240223	2700	17.04	20240723	14510	-78.22	20231212	2700	17.04	20240723	0.63	N	204210	5000	391 억		306912	N	N	0	N	00	N
4	20240731	141002	57	100.00	KOSPI		리츠	N	N	N	N		N	3150	50	2	1.61	135506675	42593	34.64	3100	3290	3100	4030	2170	3100	3181.43	3.92	0	-5478	3380	3240	3170	3030	2960	3205	2995	391	930	5000	1860	5	1	7826815	247	0.00	0.00	12	0.54	0.00	0.00	14510	20231212	-78.29	2700	20240723	16.67	13900	-77.34	20240223	2700	16.67	20240723	14510	-78.29	20231212	2700	16.67	20240723	0.63	N	204210	5000	391 억		306912	N	N	0	N	00	N
5	20240731	130957	57	100.00	KOSPI		리츠	N	N	N	N		N	3140	40	2	1.29	131366650	41275	33.57	3100	3290	3100	4030	2170	3100	3182.72	3.92	0	-5006	3380	3240	3170	3030	2960	3205	2995	391	930	5000	1860	5	1	7826815	246	0.00	0.00	12	0.53	0.00	0.00	14510	20231212	-78.36	2700	20240723	16.30	13900	-77.41	20240223	2700	16.30	20240723	14510	-78.36	20231212	2700	16.30	20240723	0.63	N	204210	5000	391 억		306912	N	N	0	N	00	N
6	20240731	120957	57	100.00	KOSPI		리츠	N	N	N	N		N	3155	55	2	1.77	115469835	36202	29.44	3100	3290	3100	4030	2170	3100	3189.60	3.92	0	-4519	3380	3240	3170	3030	2960	3205	2995	391	930	5000	1860	5	1	7826815	247	0.00	0.00	12	0.46	0.00	0.00	14510	20231212	-78.26	2700	20240723	16.85	13900	-77.30	20240223	2700	16.85	20240723	14510	-78.26	20231212	2700	16.85	20240723	0.63	N	204210	5000	391 억		306912	N	N	0	N	00	N
7	20240731	111000	57	100.00	KOSPI		리츠	N	N	N	N		N	3190	90	2	2.90	89416410	27936	22.72	3100	3290	3100	4030	2170	3100	3200.76	3.92	0	-5579	3380	3240	3170	3030	2960	3205	2995	391	930	5000	1860	5	1	7826815	250	0.00	0.00	12	0.36	0.00	0.00	14510	20231212	-78.02	2700	20240723	18.15	13900	-77.05	20240223	2700	18.15	20240723	14510	-78.02	20231212	2700	18.15	20240723	0.63	N	204210	5000	391 억		306912	N	N	0	N	00	N
8	20240731	100956	57	100.00	KOSPI		리츠	N	N	N	N		N	3220	120	2	3.87	67912365	21203	17.24	3100	3290	3100	4030	2170	3100	3202.96	3.92	0	-4550	3380	3240	3170	3030	2960	3205	2995	391	930	5000	1860	5	1	7826815	252	0.00	0.00	12	0.27	0.00	0.00	14510	20231212	-77.81	2700	20240723	19.26	13900	-76.83	20240223	2700	19.26	20240723	14510	-77.81	20231212	2700	19.26	20240723	0.63	N	204210	5000	391 억		306912	N	N	0	N	00	N
9	20240731	090956	57	100.00	KOSPI		리츠	N	N	N	N		N	3115	15	2	0.48	3946635	1268	1.03	3100	3145	3100	4030	2170	3100	3112.49	3.92	0	-397	3380	3240	3170	3030	2960	3205	2995	391	930	5000	1860	5	1	7826815	244	0.00	0.00	12	0.02	0.00	0.00	14510	20231212	-78.53	2700	20240723	15.37	13900	-77.59	20240223	2700	15.37	20240723	14510	-78.53	20231212	2700	15.37	20240723	0.63	N	204210	5000	391 억		306912	N	N	0	N	00	N
10	20240730	160932	54	100.00	KOSPI		리츠	N	N	N	N		N	3100	-210	5	-6.34	389381310	122431	53.81	3310	3310	3100	4300	2320	3310	3180.42	4.33	0	-21593	3496	3402	3231	3137	2966	3450	3185	391	990	5000	1980	5	1	7826815	243	0.00	0.00	12	1.56	0.00	0.00	14510	20231212	-78.64	2700	20240723	14.81	13900	-77.70	20240223	2700	14.81	20240723	14510	-78.64	20231212	2700	14.81	20240723	0.39	N	204210	5000	391 억		338898	N	N	0	N	01	N
11	20240730	150950	54	100.00	KOSPI		리츠	N	N	N	N		N	3135	-175	5	-5.29	355219340	111443	48.98	3310	3310	3110	4300	2320	3310	3187.45	4.33	0	-20239	3496	3402	3231	3137	2966	3450	3185	391	990	5000	1980	5	1	7826815	245	0.00	0.00	12	1.42	0.00	0.00	14510	20231212	-78.39	2700	20240723	16.11	13900	-77.45	20240223	2700	16.11	20240723	14510	-78.39	20231212	2700	16.11	20240723	0.39	N	204210	5000	391 억		338898	N	N	0	N	01	N
12	20240730	140939	54	100.00	KOSPI		리츠	N	N	N	N		N	3155	-155	5	-4.68	321365670	100607	44.21	3310	3310	3110	4300	2320	3310	3194.27	4.33	0	-17522	3496	3402	3231	3137	2966	3450	3185	391	990	5000	1980	5	1	7826815	247	0.00	0.00	12	1.29	0.00	0.00	14510	20231212	-78.26	2700	20240723	16.85	13900	-77.30	20240223	2700	16.85	20240723	14510	-78.26	20231212	2700	16.85	20240723	0.39	N	204210	5000	391 억		338898	N	N	0	N	01	N
13	20240730	130943	54	100.00	KOSPI		리츠	N	N	N	N		N	3180	-130	5	-3.93	226736550	70596	31.03	3310	3310	3170	4300	2320	3310	3211.75	4.33	0	-15158	3496	3402	3231	3137	2966	3450	3185	391	990	5000	1980	5	1	7826815	249	0.00	0.00	12	0.90	0.00	0.00	14510	20231212	-78.08	2700	20240723	17.78	13900	-77.12	20240223	2700	17.78	20240723	14510	-78.08	20231212	2700	17.78	20240723	0.39	N	204210	5000	391 억		338898	N	N	0	N	01	N
14	20240730	120936	54	100.00	KOSPI		리츠	N	N	N	N		N	3190	-120	5	-3.63	189537600	58912	25.89	3310	3310	3170	4300	2320	3310	3217.30	4.33	0	-12382	3496	3402	3231	3137	2966	3450	3185	391	990	5000	1980	5	1	7826815	250	0.00	0.00	12	0.75	0.00	0.00	14510	20231212	-78.02	2700	20240723	18.15	13900	-77.05	20240223	2700	18.15	20240723	14510	-78.02	20231212	2700	18.15	20240723	0.39	N	204210	5000	391 억		338898	N	N	0	N	01	N
15	20240730	110942	54	100.00	KOSPI		리츠	N	N	N	N		N	3210	-100	5	-3.02	159074430	49382	21.70	3310	3310	3170	4300	2320	3310	3221.30	4.33	0	-9017	3496	3402	3231	3137	2966	3450	3185	391	990	5000	1980	5	1	7826815	251	0.00	0.00	12	0.63	0.00	0.00	14510	20231212	-77.88	2700	20240723	18.89	13900	-76.91	20240223	2700	18.89	20240723	14510	-77.88	20231212	2700	18.89	20240723	0.39	N	204210	5000	391 억		338898	N	N	0	N	01	N
16	20240730	100949	54	100.00	KOSPI		리츠	N	N	N	N		N	3205	-105	5	-3.17	134044780	41568	18.27	3310	3310	3170	4300	2320	3310	3224.71	4.33	0	-7914	3496	3402	3231	3137	2966	3450	3185	391	990	5000	1980	5	1	7826815	251	0.00	0.00	12	0.53	0.00	0.00	14510	20231212	-77.91	2700	20240723	18.70	13900	-76.94	20240223	2700	18.70	20240723	14510	-77.91	20231212	2700	18.70	20240723	0.39	N	204210	5000	391 억		338898	N	N	0	N	01	N
17	20240730	090953	54	100.00	KOSPI		리츠	N	N	N	N		N	3290	-20	5	-0.60	26243440	7976	3.51	3310	3310	3235	4300	2320	3310	3290.30	4.33	0	-2350	3496	3402	3231	3137	2966	3450	3185	391	990	5000	1980	5	1	7826815	258	0.00	0.00	12	0.10	0.00	0.00	14510	20231212	-77.33	2700	20240723	21.85	13900	-76.33	20240223	2700	21.85	20240723	14510	-77.33	20231212	2700	21.85	20240723	0.39	N	204210	5000	391 억		338898	N	N	0	N	01	N
18	20240729	160931	57	100.00	KOSPI		리츠	N	N	N	N		N	3310	200	2	6.43	736703600	226789	111.05	3060	3325	3060	4040	2180	3110	3248.41	4.12	0	2744	3310	3210	3050	2950	2790	3260	3000	391	930	5000	1860	5	1	7826815	259	0.00	0.00	12	2.90	0.00	0.00	14510	20231212	-77.19	2700	20240723	22.59	13900	-76.19	20240223	2700	22.59	20240723	14510	-77.19	20231212	2700	22.59	20240723	0.39	N	204210	5000	391 억		322330	N	N	0	N	00	N
19	20240729	150946	57	100.00	KOSPI		리츠	N	N	N	N		N	3290	180	2	5.79	693923505	213839	104.71	3060	3325	3060	4040	2180	3110	3245.07	4.12	0	3757	3310	3210	3050	2950	2790	3260	3000	391	930	5000	1860	5	1	7826815	258	0.00	0.00	12	2.73	0.00	0.00	14510	20231212	-77.33	2700	20240723	21.85	13900	-76.33	20240223	2700	21.85	20240723	14510	-77.33	20231212	2700	21.85	20240723	0.39	N	204210	5000	391 억		322330	N	N	0	N	00	N
20	20240729	140951	57	100.00	KOSPI		리츠	N	N	N	N		N	3310	200	2	6.43	633666435	195520	95.74	3060	3325	3060	4040	2180	3110	3240.93	4.12	0	4644	3310	3210	3050	2950	2790	3260	3000	391	930	5000	1860	5	1	7826815	259	0.00	0.00	12	2.50	0.00	0.00	14510	20231212	-77.19	2700	20240723	22.59	13900	-76.19	20240223	2700	22.59	20240723	14510	-77.19	20231212	2700	22.59	20240723	0.39	N	204210	5000	391 억		322330	N	N	0	N	00	N
21	20240729	130950	57	100.00	KOSPI		리츠	N	N	N	N		N	3305	195	2	6.27	572415280	176917	86.63	3060	3325	3060	4040	2180	3110	3235.50	4.12	0	5597	3310	3210	3050	2950	2790	3260	3000	391	930	5000	1860	5	1	7826815	259	0.00	0.00	12	2.26	0.00	0.00	14510	20231212	-77.22	2700	20240723	22.41	13900	-76.22	20240223	2700	22.41	20240723	14510	-77.22	20231212	2700	22.41	20240723	0.39	N	204210	5000	391 억		322330	N	N	0	N	00	N
22	20240729	120947	57	100.00	KOSPI		리츠	N	N	N	N		N	3245	135	2	4.34	461153450	143074	70.06	3060	3270	3060	4040	2180	3110	3223.18	4.12	0	1163	3310	3210	3050	2950	2790	3260	3000	391	930	5000	1860	5	1	7826815	254	0.00	0.00	12	1.83	0.00	0.00	14510	20231212	-77.64	2700	20240723	20.19	13900	-76.65	20240223	2700	20.19	20240723	14510	-77.64	20231212	2700	20.19	20240723	0.39	N	204210	5000	391 억		322330	N	N	0	N	00	N
23	20240729	110939	57	100.00	KOSPI		리츠	N	N	N	N		N	3205	95	2	3.05	418108925	129805	63.56	3060	3270	3060	4040	2180	3110	3221.05	4.12	0	2121	3310	3210	3050	2950	2790	3260	3000	391	930	5000	1860	5	1	7826815	251	0.00	0.00	12	1.66	0.00	0.00	14510	20231212	-77.91	2700	20240723	18.70	13900	-76.94	20240223	2700	18.70	20240723	14510	-77.91	20231212	2700	18.70	20240723	0.39	N	204210	5000	391 억		322330	N	N	0	N	00	N
24	20240729	100936	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	145	2	4.66	311652865	96867	47.43	3060	3265	3060	4040	2180	3110	3217.33	4.12	0	7893	3310	3210	3050	2950	2790	3260	3000	391	930	5000	1860	5	1	7826815	255	0.00	0.00	12	1.24	0.00	0.00	14510	20231212	-77.57	2700	20240723	20.56	13900	-76.58	20240223	2700	20.56	20240723	14510	-77.57	20231212	2700	20.56	20240723	0.39	N	204210	5000	391 억		322330	N	N	0	N	00	N
25	20240729	090934	57	100.00	KOSPI		리츠	N	N	N	N		N	3130	20	2	0.64	35764265	11394	5.58	3060	3160	3060	4040	2180	3110	3138.87	4.12	0	1783	3310	3210	3050	2950	2790	3260	3000	391	930	5000	1860	5	1	7826815	245	0.00	0.00	12	0.15	0.00	0.00	14510	20231212	-78.43	2700	20240723	15.93	13900	-77.48	20240223	2700	15.93	20240723	14510	-78.43	20231212	2700	15.93	20240723	0.39	N	204210	5000	391 억		322330	N	N	0	N	00	N
26	20240726	160921	57	100.00	KOSPI		리츠	N	N	N	N		N	3110	195	2	6.69	625372035	204216	222.31	2925	3150	2890	3785	2045	2915	3062.14	3.76	0	525	3148	3031	2878	2761	2608	3090	2820	391	870	5000	1740	5	1	7826815	243	0.00	0.00	12	2.61	0.00	0.00	14510	20231212	-78.57	2700	20240723	15.19	13900	-77.63	20240223	2700	15.19	20240723	14510	-78.57	20231212	2700	15.19	20240723	0.44	N	204210	5000	391 억		293995	N	N	0	N	00	N
27	20240726	150930	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	170	2	5.83	596858375	195004	212.28	2925	3150	2890	3785	2045	2915	3060.75	3.76	0	2632	3148	3031	2878	2761	2608	3090	2820	391	870	5000	1740	5	1	7826815	241	0.00	0.00	12	2.49	0.00	0.00	14510	20231212	-78.74	2700	20240723	14.26	13900	-77.81	20240223	2700	14.26	20240723	14510	-78.74	20231212	2700	14.26	20240723	0.44	N	204210	5000	391 억		293995	N	N	0	N	00	N
28	20240726	140931	57	100.00	KOSPI		리츠	N	N	N	N		N	3065	150	2	5.15	569378855	186052	202.54	2925	3150	2890	3785	2045	2915	3060.32	3.76	0	4115	3148	3031	2878	2761	2608	3090	2820	391	870	5000	1740	5	1	7826815	240	0.00	0.00	12	2.38	0.00	0.00	14510	20231212	-78.88	2700	20240723	13.52	13900	-77.95	20240223	2700	13.52	20240723	14510	-78.88	20231212	2700	13.52	20240723	0.44	N	204210	5000	391 억		293995	N	N	0	N	00	N
29	20240726	130932	57	100.00	KOSPI		리츠	N	N	N	N		N	3065	150	2	5.15	543269720	177514	193.24	2925	3150	2890	3785	2045	2915	3060.43	3.76	0	2796	3148	3031	2878	2761	2608	3090	2820	391	870	5000	1740	5	1	7826815	240	0.00	0.00	12	2.27	0.00	0.00	14510	20231212	-78.88	2700	20240723	13.52	13900	-77.95	20240223	2700	13.52	20240723	14510	-78.88	20231212	2700	13.52	20240723	0.44	N	204210	5000	391 억		293995	N	N	0	N	00	N
30	20240726	120936	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	170	2	5.83	515379160	168428	183.35	2925	3150	2890	3785	2045	2915	3059.94	3.76	0	5055	3148	3031	2878	2761	2608	3090	2820	391	870	5000	1740	5	1	7826815	241	0.00	0.00	12	2.15	0.00	0.00	14510	20231212	-78.74	2700	20240723	14.26	13900	-77.81	20240223	2700	14.26	20240723	14510	-78.74	20231212	2700	14.26	20240723	0.44	N	204210	5000	391 억		293995	N	N	0	N	00	N
31	20240726	110937	57	100.00	KOSPI		리츠	N	N	N	N		N	3090	175	2	6.00	374230240	123137	134.05	2925	3115	2890	3785	2045	2915	3039.14	3.76	0	2518	3148	3031	2878	2761	2608	3090	2820	391	870	5000	1740	5	1	7826815	242	0.00	0.00	12	1.57	0.00	0.00	14510	20231212	-78.70	2700	20240723	14.44	13900	-77.77	20240223	2700	14.44	20240723	14510	-78.70	20231212	2700	14.44	20240723	0.44	N	204210	5000	391 억		293995	N	N	0	N	00	N
32	20240726	100929	57	100.00	KOSPI		리츠	N	N	N	N		N	3040	125	2	4.29	175347980	58678	63.88	2925	3070	2890	3785	2045	2915	2988.31	3.76	0	-1529	3148	3031	2878	2761	2608	3090	2820	391	870	5000	1740	5	1	7826815	238	0.00	0.00	12	0.75	0.00	0.00	14510	20231212	-79.05	2700	20240723	12.59	13900	-78.13	20240223	2700	12.59	20240723	14510	-79.05	20231212	2700	12.59	20240723	0.44	N	204210	5000	391 억		293995	N	N	0	N	00	N
33	20240726	090927	57	100.00	KOSPI		리츠	N	N	N	N		N	2950	35	2	1.20	21470700	7344	7.99	2925	2955	2890	3785	2045	2915	2923.57	3.76	0	-1163	3148	3031	2878	2761	2608	3090	2820	391	870	5000	1740	5	1	7826815	231	0.00	0.00	12	0.09	0.00	0.00	14510	20231212	-79.67	2700	20240723	9.26	13900	-78.78	20240223	2700	9.26	20240723	14510	-79.67	20231212	2700	9.26	20240723	0.44	N	204210	5000	391 억		293995	N	N	0	N	00	N
34	20240725	160927	57	100.00	KOSPI		리츠	N	N	N	N		N	2915	130	2	4.67	261700145	91177	63.31	2785	2995	2725	3620	1950	2785	2870.24	3.73	0	6451	3015	2900	2810	2695	2605	2887	2682	391	835	5000	1670	5	1	7826815	228	0.00	0.00	12	1.16	0.00	0.00	14510	20231212	-79.91	2700	20240723	7.96	13900	-79.03	20240223	2700	7.96	20240723	14510	-79.91	20231212	2700	7.96	20240723	0.44	N	204210	5000	391 억		291578	N	N	0	N	00	N
35	20240725	150939	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	100	2	3.59	251792555	87759	60.94	2785	2995	2725	3620	1950	2785	2869.14	3.73	0	6467	3015	2900	2810	2695	2605	2887	2682	391	835	5000	1670	5	1	7826815	226	0.00	0.00	12	1.12	0.00	0.00	14510	20231212	-80.12	2700	20240723	6.85	13900	-79.24	20240223	2700	6.85	20240723	14510	-80.12	20231212	2700	6.85	20240723	0.44	N	204210	5000	391 억		291578	N	N	0	N	00	N
36	20240725	140935	57	100.00	KOSPI		리츠	N	N	N	N		N	2910	125	2	4.49	212004605	74009	51.39	2785	2995	2725	3620	1950	2785	2864.58	3.73	0	5583	3015	2900	2810	2695	2605	2887	2682	391	835	5000	1670	5	1	7826815	228	0.00	0.00	12	0.95	0.00	0.00	14510	20231212	-79.94	2700	20240723	7.78	13900	-79.06	20240223	2700	7.78	20240723	14510	-79.94	20231212	2700	7.78	20240723	0.44	N	204210	5000	391 억		291578	N	N	0	N	00	N
37	20240725	130928	57	100.00	KOSPI		리츠	N	N	N	N		N	2835	50	2	1.80	83631105	30068	20.88	2785	2840	2725	3620	1950	2785	2781.40	3.73	0	3432	3015	2900	2810	2695	2605	2887	2682	391	835	5000	1670	5	1	7826815	222	0.00	0.00	12	0.38	0.00	0.00	14510	20231212	-80.46	2700	20240723	5.00	13900	-79.60	20240223	2700	5.00	20240723	14510	-80.46	20231212	2700	5.00	20240723	0.44	N	204210	5000	391 억		291578	N	N	0	N	00	N
38	20240725	120935	57	100.00	KOSPI		리츠	N	N	N	N		N	2835	50	2	1.80	70460860	25423	17.65	2785	2840	2725	3620	1950	2785	2771.54	3.73	0	2932	3015	2900	2810	2695	2605	2887	2682	391	835	5000	1670	5	1	7826815	222	0.00	0.00	12	0.32	0.00	0.00	14510	20231212	-80.46	2700	20240723	5.00	13900	-79.60	20240223	2700	5.00	20240723	14510	-80.46	20231212	2700	5.00	20240723	0.44	N	204210	5000	391 억		291578	N	N	0	N	00	N
39	20240725	110932	57	100.00	KOSPI		리츠	N	N	N	N		N	2790	5	2	0.18	52687255	19103	13.26	2785	2835	2725	3620	1950	2785	2758.06	3.73	0	1126	3015	2900	2810	2695	2605	2887	2682	391	835	5000	1670	5	1	7826815	218	0.00	0.00	12	0.24	0.00	0.00	14510	20231212	-80.77	2700	20240723	3.33	13900	-79.93	20240223	2700	3.33	20240723	14510	-80.77	20231212	2700	3.33	20240723	0.44	N	204210	5000	391 억		291578	N	N	0	N	00	N
40	20240725	100925	57	100.00	KOSPI		리츠	N	N	N	N		N	2790	5	2	0.18	42500335	15418	10.71	2785	2835	2725	3620	1950	2785	2756.54	3.73	0	367	3015	2900	2810	2695	2605	2887	2682	391	835	5000	1670	5	1	7826815	218	0.00	0.00	12	0.20	0.00	0.00	14510	20231212	-80.77	2700	20240723	3.33	13900	-79.93	20240223	2700	3.33	20240723	14510	-80.77	20231212	2700	3.33	20240723	0.44	N	204210	5000	391 억		291578	N	N	0	N	00	N
41	20240725	090921	57	100.00	KOSPI		리츠	N	N	N	N		N	2805	20	2	0.72	1390120	499	0.35	2785	2810	2780	3620	1950	2785	2785.81	3.73	0	8	3015	2900	2810	2695	2605	2887	2682	391	835	5000	1670	5	1	7826815	220	0.00	0.00	12	0.01	0.00	0.00	14510	20231212	-80.67	2700	20240723	3.89	13900	-79.82	20240223	2700	3.89	20240723	14510	-80.67	20231212	2700	3.89	20240723	0.44	N	204210	5000	391 억		291578	N	N	0	N	00	N
42	20240724	160921	57	100.00	KOSPI		리츠	N	N	N	N		N	2785	0	3	0.00	406724135	144017	105.37	2785	2925	2720	3620	1950	2785	2824.14	3.59	0	14040	2941	2862	2781	2702	2621	2865	2705	391	835	5000	1670	5	1	7826815	218	0.00	0.00	12	1.84	0.00	0.00	14510	20231212	-80.81	2700	20240723	3.15	13900	-79.96	20240223	2700	3.15	20240723	14510	-80.81	20231212	2700	3.15	20240723	0.44	N	204210	5000	391 억		280791	N	N	0	N	00	N
43	20240724	150936	57	100.00	KOSPI		리츠	N	N	N	N		N	2900	115	2	4.13	299767925	106887	78.21	2785	2905	2720	3620	1950	2785	2804.53	3.59	0	11803	2941	2862	2781	2702	2621	2865	2705	391	835	5000	1670	5	1	7826815	227	0.00	0.00	12	1.37	0.00	0.00	14510	20231212	-80.01	2700	20240723	7.41	13900	-79.14	20240223	2700	7.41	20240723	14510	-80.01	20231212	2700	7.41	20240723	0.44	N	204210	5000	391 억		280791	N	N	0	N	00	N
44	20240724	140929	57	100.00	KOSPI		리츠	N	N	N	N		N	2810	25	2	0.90	191405010	69202	50.63	2785	2865	2720	3620	1950	2785	2765.89	3.59	0	8350	2941	2862	2781	2702	2621	2865	2705	391	835	5000	1670	5	1	7826815	220	0.00	0.00	12	0.88	0.00	0.00	14510	20231212	-80.63	2700	20240723	4.07	13900	-79.78	20240223	2700	4.07	20240723	14510	-80.63	20231212	2700	4.07	20240723	0.44	N	204210	5000	391 억		280791	N	N	0	N	00	N
45	20240724	130937	57	100.00	KOSPI		리츠	N	N	N	N		N	2815	30	2	1.08	180922695	65466	47.90	2785	2865	2720	3620	1950	2785	2763.61	3.59	0	8523	2941	2862	2781	2702	2621	2865	2705	391	835	5000	1670	5	1	7826815	220	0.00	0.00	12	0.84	0.00	0.00	14510	20231212	-80.60	2700	20240723	4.26	13900	-79.75	20240223	2700	4.26	20240723	14510	-80.60	20231212	2700	4.26	20240723	0.44	N	204210	5000	391 억		280791	N	N	0	N	00	N
46	20240724	120933	57	100.00	KOSPI		리츠	N	N	N	N		N	2735	-50	5	-1.80	116052620	42318	30.96	2785	2785	2720	3620	1950	2785	2742.39	3.59	0	10656	2941	2862	2781	2702	2621	2865	2705	391	835	5000	1670	5	1	7826815	214	0.00	0.00	12	0.54	0.00	0.00	14510	20231212	-81.15	2700	20240723	1.30	13900	-80.32	20240223	2700	1.30	20240723	14510	-81.15	20231212	2700	1.30	20240723	0.44	N	204210	5000	391 억		280791	N	N	0	N	00	N
47	20240724	110929	57	100.00	KOSPI		리츠	N	N	N	N		N	2745	-40	5	-1.44	92657145	33760	24.70	2785	2785	2720	3620	1950	2785	2744.58	3.59	0	10682	2941	2862	2781	2702	2621	2865	2705	391	835	5000	1670	5	1	7826815	215	0.00	0.00	12	0.43	0.00	0.00	14510	20231212	-81.08	2700	20240723	1.67	13900	-80.25	20240223	2700	1.67	20240723	14510	-81.08	20231212	2700	1.67	20240723	0.44	N	204210	5000	391 억		280791	N	N	0	N	00	N
48	20240724	100957	57	100.00	KOSPI		리츠	N	N	N	N		N	2755	-30	5	-1.08	48123065	17461	12.78	2785	2785	2740	3620	1950	2785	2756.03	3.59	0	5600	2941	2862	2781	2702	2621	2865	2705	391	835	5000	1670	5	1	7826815	216	0.00	0.00	12	0.22	0.00	0.00	14510	20231212	-81.01	2700	20240723	2.04	13900	-80.18	20240223	2700	2.04	20240723	14510	-81.01	20231212	2700	2.04	20240723	0.44	N	204210	5000	391 억		280791	N	N	0	N	00	N
49	20240724	090923	57	100.00	KOSPI		리츠	N	N	N	N		N	2780	-5	5	-0.18	3977370	1435	1.05	2785	2785	2770	3620	1950	2785	2771.69	3.59	0	8	2941	2862	2781	2702	2621	2865	2705	391	835	5000	1670	5	1	7826815	218	0.00	0.00	12	0.02	0.00	0.00	14510	20231212	-80.84	2700	20240723	2.96	13900	-80.00	20240223	2700	2.96	20240723	14510	-80.84	20231212	2700	2.96	20240723	0.44	N	204210	5000	391 억		280791	N	N	0	N	00	N
50	20240723	160917	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2785	0	3	0.00	376412470	136672	462.89	2785	2860	2700	3620	1950	2785	2754.13	3.01	0	21854	2861	2822	2796	2757	2731	2810	2745	391	835	5000	1670	5	1	7826815	218	0.00	0.00	12	1.75	0.00	0.00	14510	20231212	-80.81	2700	20240723	3.15	13900	-79.96	20240223	2700	3.15	20240723	14510	-80.81	20231212	2700	3.15	20240723	0.44	N	204210	5000	391 억		235561	N	N	0	N	00	N
51	20240723	150939	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2780	-5	5	-0.18	372604085	135299	458.24	2785	2860	2700	3620	1950	2785	2753.93	3.01	0	21465	2861	2822	2796	2757	2731	2810	2745	391	835	5000	1670	5	1	7826815	218	0.00	0.00	12	1.73	0.00	0.00	14510	20231212	-80.84	2700	20240723	2.96	13900	-80.00	20240223	2700	2.96	20240723	14510	-80.84	20231212	2700	2.96	20240723	0.44	N	204210	5000	391 억		235561	N	N	0	N	00	N
52	20240723	140920	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2770	-15	5	-0.54	339193865	123226	417.35	2785	2860	2700	3620	1950	2785	2752.62	3.01	0	20038	2861	2822	2796	2757	2731	2810	2745	391	835	5000	1670	5	1	7826815	217	0.00	0.00	12	1.57	0.00	0.00	14510	20231212	-80.91	2700	20240723	2.59	13900	-80.07	20240223	2700	2.59	20240723	14510	-80.91	20231212	2700	2.59	20240723	0.44	N	204210	5000	391 억		235561	N	N	0	N	00	N
53	20240723	130916	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2760	-25	5	-0.90	327494660	118990	403.00	2785	2860	2700	3620	1950	2785	2752.29	3.01	0	19397	2861	2822	2796	2757	2731	2810	2745	391	835	5000	1670	5	1	7826815	216	0.00	0.00	12	1.52	0.00	0.00	14510	20231212	-80.98	2700	20240723	2.22	13900	-80.14	20240223	2700	2.22	20240723	14510	-80.98	20231212	2700	2.22	20240723	0.44	N	204210	5000	391 억		235561	N	N	0	N	00	N
54	20240723	120921	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2750	-35	5	-1.26	316019705	114841	388.95	2785	2860	2700	3620	1950	2785	2751.80	3.01	0	21314	2861	2822	2796	2757	2731	2810	2745	391	835	5000	1670	5	1	7826815	215	0.00	0.00	12	1.47	0.00	0.00	14510	20231212	-81.05	2700	20240723	1.85	13900	-80.22	20240223	2700	1.85	20240723	14510	-81.05	20231212	2700	1.85	20240723	0.44	N	204210	5000	391 억		235561	N	N	0	N	00	N
55	20240723	110922	57	100.00	KOSPI		리츠	N	N	N	N		N	2800	15	2	0.54	67261960	23924	81.03	2785	2860	2770	3620	1950	2785	2811.48	3.01	0	3915	2861	2822	2796	2757	2731	2810	2745	391	835	5000	1670	5	1	7826815	219	0.00	0.00	12	0.31	0.00	0.00	14510	20231212	-80.70	2750	20240709	1.82	13900	-79.86	20240223	2750	1.82	20240709	14510	-80.70	20231212	2750	1.82	20240709	0.44	N	204210	5000	391 억		235561	N	N	0	N	00	N
56	20240723	100919	57	100.00	KOSPI		리츠	N	N	N	N		N	2835	50	2	1.80	48417800	17157	58.11	2785	2860	2785	3620	1950	2785	2822.04	3.01	0	3251	2861	2822	2796	2757	2731	2810	2745	391	835	5000	1670	5	1	7826815	222	0.00	0.00	12	0.22	0.00	0.00	14510	20231212	-80.46	2750	20240709	3.09	13900	-79.60	20240223	2750	3.09	20240709	14510	-80.46	20231212	2750	3.09	20240709	0.44	N	204210	5000	391 억		235561	N	N	0	N	00	N
57	20240723	090928	57	100.00	KOSPI		리츠	N	N	N	N		N	2800	15	2	0.54	2610445	935	3.17	2785	2800	2785	3620	1950	2785	2791.92	3.01	0	394	2861	2822	2796	2757	2731	2810	2745	391	835	5000	1670	5	1	7826815	219	0.00	0.00	12	0.01	0.00	0.00	14510	20231212	-80.70	2750	20240709	1.82	13900	-79.86	20240223	2750	1.82	20240709	14510	-80.70	20231212	2750	1.82	20240709	0.44	N	204210	5000	391 억		235561	N	N	0	N	00	N
58	20240722	160912	57	100.00	KOSPI		리츠	N	N	N	N		N	2785	-25	5	-0.89	82382635	29526	93.12	2835	2835	2770	3650	1970	2810	2790.17	3.12	0	-5512	2880	2845	2815	2780	2750	2842	2777	391	840	5000	1680	5	1	7826815	218	0.00	0.00	12	0.38	0.00	0.00	14510	20231212	-80.81	2750	20240709	1.27	13900	-79.96	20240223	2750	1.27	20240709	14510	-80.81	20231212	2750	1.27	20240709	0.41	N	204210	5000	391 억		244202	N	N	0	N	00	N
59	20240722	150919	57	100.00	KOSPI		리츠	N	N	N	N		N	2785	-25	5	-0.89	80489065	28846	90.97	2835	2835	2770	3650	1970	2810	2790.30	3.12	0	-5248	2880	2845	2815	2780	2750	2842	2777	391	840	5000	1680	5	1	7826815	218	0.00	0.00	12	0.37	0.00	0.00	14510	20231212	-80.81	2750	20240709	1.27	13900	-79.96	20240223	2750	1.27	20240709	14510	-80.81	20231212	2750	1.27	20240709	0.41	N	204210	5000	391 억		244202	N	N	0	N	00	N
60	20240722	140927	57	100.00	KOSPI		리츠	N	N	N	N		N	2790	-20	5	-0.71	73522780	26340	83.07	2835	2835	2770	3650	1970	2810	2791.30	3.12	0	-5267	2880	2845	2815	2780	2750	2842	2777	391	840	5000	1680	5	1	7826815	218	0.00	0.00	12	0.34	0.00	0.00	14510	20231212	-80.77	2750	20240709	1.45	13900	-79.93	20240223	2750	1.45	20240709	14510	-80.77	20231212	2750	1.45	20240709	0.41	N	204210	5000	391 억		244202	N	N	0	N	00	N
61	20240722	130922	57	100.00	KOSPI		리츠	N	N	N	N		N	2795	-15	5	-0.53	63927505	22899	72.22	2835	2835	2770	3650	1970	2810	2791.72	3.12	0	-4842	2880	2845	2815	2780	2750	2842	2777	391	840	5000	1680	5	1	7826815	219	0.00	0.00	12	0.29	0.00	0.00	14510	20231212	-80.74	2750	20240709	1.64	13900	-79.89	20240223	2750	1.64	20240709	14510	-80.74	20231212	2750	1.64	20240709	0.41	N	204210	5000	391 억		244202	N	N	0	N	00	N
62	20240722	120919	57	100.00	KOSPI		리츠	N	N	N	N		N	2805	-5	5	-0.18	56179250	20114	63.43	2835	2835	2770	3650	1970	2810	2793.04	3.12	0	-3151	2880	2845	2815	2780	2750	2842	2777	391	840	5000	1680	5	1	7826815	220	0.00	0.00	12	0.26	0.00	0.00	14510	20231212	-80.67	2750	20240709	2.00	13900	-79.82	20240223	2750	2.00	20240709	14510	-80.67	20231212	2750	2.00	20240709	0.41	N	204210	5000	391 억		244202	N	N	0	N	00	N
63	20240722	110918	57	100.00	KOSPI		리츠	N	N	N	N		N	2775	-35	5	-1.25	50160775	17958	56.63	2835	2835	2770	3650	1970	2810	2793.23	3.12	0	-2927	2880	2845	2815	2780	2750	2842	2777	391	840	5000	1680	5	1	7826815	217	0.00	0.00	12	0.23	0.00	0.00	14510	20231212	-80.88	2750	20240709	0.91	13900	-80.04	20240223	2750	0.91	20240709	14510	-80.88	20231212	2750	0.91	20240709	0.41	N	204210	5000	391 억		244202	N	N	0	N	00	N
64	20240722	100919	57	100.00	KOSPI		리츠	N	N	N	N		N	2810	0	3	0.00	24499260	8767	27.65	2835	2835	2770	3650	1970	2810	2794.49	3.12	0	134	2880	2845	2815	2780	2750	2842	2777	391	840	5000	1680	5	1	7826815	220	0.00	0.00	12	0.11	0.00	0.00	14510	20231212	-80.63	2750	20240709	2.18	13900	-79.78	20240223	2750	2.18	20240709	14510	-80.63	20231212	2750	2.18	20240709	0.41	N	204210	5000	391 억		244202	N	N	0	N	00	N
65	20240722	090922	57	100.00	KOSPI		리츠	N	N	N	N		N	2835	25	2	0.89	7506365	2686	8.47	2835	2835	2785	3650	1970	2810	2794.63	3.12	0	167	2880	2845	2815	2780	2750	2842	2777	391	840	5000	1680	5	1	7826815	222	0.00	0.00	12	0.03	0.00	0.00	14510	20231212	-80.46	2750	20240709	3.09	13900	-79.60	20240223	2750	3.09	20240709	14510	-80.46	20231212	2750	3.09	20240709	0.41	N	204210	5000	391 억		244202	N	N	0	N	00	N
66	20240719	160855	57	100.00	KOSPI		리츠	N	N	N	N		N	2810	-25	5	-0.88	88471020	31570	96.89	2810	2850	2785	3685	1985	2835	2802.38	3.32	0	-8373	2878	2856	2818	2796	2758	2867	2807	391	850	5000	1700	5	1	7826815	220	0.00	0.00	12	0.40	0.00	0.00	14510	20231212	-80.63	2750	20240709	2.18	13900	-79.78	20240223	2750	2.18	20240709	14510	-80.63	20231212	2750	2.18	20240709	0.41	N	204210	5000	391 억		260200	N	N	0	N	00	N
67	20240719	150905	57	100.00	KOSPI		리츠	N	N	N	N		N	2810	-25	5	-0.88	85413705	30482	93.55	2810	2850	2785	3685	1985	2835	2802.10	3.32	0	-8261	2878	2856	2818	2796	2758	2867	2807	391	850	5000	1700	5	1	7826815	220	0.00	0.00	12	0.39	0.00	0.00	14510	20231212	-80.63	2750	20240709	2.18	13900	-79.78	20240223	2750	2.18	20240709	14510	-80.63	20231212	2750	2.18	20240709	0.41	N	204210	5000	391 억		260200	N	N	0	N	00	N
68	20240719	140907	57	100.00	KOSPI		리츠	N	N	N	N		N	2805	-30	5	-1.06	72807260	25989	79.76	2810	2850	2785	3685	1985	2835	2801.46	3.32	0	-7826	2878	2856	2818	2796	2758	2867	2807	391	850	5000	1700	5	1	7826815	220	0.00	0.00	12	0.33	0.00	0.00	14510	20231212	-80.67	2750	20240709	2.00	13900	-79.82	20240223	2750	2.00	20240709	14510	-80.67	20231212	2750	2.00	20240709	0.41	N	204210	5000	391 억		260200	N	N	0	N	00	N
69	20240719	130858	57	100.00	KOSPI		리츠	N	N	N	N		N	2800	-35	5	-1.23	65524350	23388	71.78	2810	2850	2785	3685	1985	2835	2801.62	3.32	0	-7636	2878	2856	2818	2796	2758	2867	2807	391	850	5000	1700	5	1	7826815	219	0.00	0.00	12	0.30	0.00	0.00	14510	20231212	-80.70	2750	20240709	1.82	13900	-79.86	20240223	2750	1.82	20240709	14510	-80.70	20231212	2750	1.82	20240709	0.41	N	204210	5000	391 억		260200	N	N	0	N	00	N
70	20240719	120859	57	100.00	KOSPI		리츠	N	N	N	N		N	2800	-35	5	-1.23	60210100	21486	65.94	2810	2850	2785	3685	1985	2835	2802.29	3.32	0	-6736	2878	2856	2818	2796	2758	2867	2807	391	850	5000	1700	5	1	7826815	219	0.00	0.00	12	0.27	0.00	0.00	14510	20231212	-80.70	2750	20240709	1.82	13900	-79.86	20240223	2750	1.82	20240709	14510	-80.70	20231212	2750	1.82	20240709	0.41	N	204210	5000	391 억		260200	N	N	0	N	00	N
71	20240719	110907	57	100.00	KOSPI		리츠	N	N	N	N		N	2805	-30	5	-1.06	40457695	14430	44.29	2810	2850	2785	3685	1985	2835	2803.72	3.32	0	-4564	2878	2856	2818	2796	2758	2867	2807	391	850	5000	1700	5	1	7826815	220	0.00	0.00	12	0.18	0.00	0.00	14510	20231212	-80.67	2750	20240709	2.00	13900	-79.82	20240223	2750	2.00	20240709	14510	-80.67	20231212	2750	2.00	20240709	0.41	N	204210	5000	391 억		260200	N	N	0	N	00	N
72	20240719	100831	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	-15	5	-0.53	12197050	4324	13.27	2810	2850	2810	3685	1985	2835	2820.78	3.32	0	-1595	2878	2856	2818	2796	2758	2867	2807	391	850	5000	1700	5	1	7826815	221	0.00	0.00	12	0.06	0.00	0.00	14510	20231212	-80.57	2750	20240709	2.55	13900	-79.71	20240223	2750	2.55	20240709	14510	-80.57	20231212	2750	2.55	20240709	0.41	N	204210	5000	391 억		260200	N	N	0	N	00	N
73	20240719	090912	57	100.00	KOSPI		리츠	N	N	N	N		N	2850	15	2	0.53	983500	346	1.06	2810	2850	2810	3685	1985	2835	2842.49	3.32	0	-4	2878	2856	2818	2796	2758	2867	2807	391	850	5000	1700	5	1	7826815	223	0.00	0.00	12	0.00	0.00	0.00	14510	20231212	-80.36	2750	20240709	3.64	13900	-79.50	20240223	2750	3.64	20240709	14510	-80.36	20231212	2750	3.64	20240709	0.41	N	204210	5000	391 억		260200	N	N	0	N	00	N
74	20240718	160849	57	100.00	KOSPI		리츠	N	N	N	N		N	2835	15	2	0.53	91681860	32583	102.14	2820	2840	2780	3665	1975	2820	2813.79	3.36	0	-2858	2873	2846	2813	2786	2753	2860	2800	391	845	5000	1690	5	1	7826815	222	0.00	0.00	12	0.42	0.00	0.00	14510	20231212	-80.46	2750	20240709	3.09	13900	-79.60	20240223	2750	3.09	20240709	14510	-80.46	20231212	2750	3.09	20240709	0.41	N	204210	5000	391 억		262773	N	N	0	N	00	N
75	20240718	150859	57	100.00	KOSPI		리츠	N	N	N	N		N	2835	15	2	0.53	86570090	30779	96.49	2820	2840	2780	3665	1975	2820	2812.63	3.36	0	-2804	2873	2846	2813	2786	2753	2860	2800	391	845	5000	1690	5	1	7826815	222	0.00	0.00	12	0.39	0.00	0.00	14510	20231212	-80.46	2750	20240709	3.09	13900	-79.60	20240223	2750	3.09	20240709	14510	-80.46	20231212	2750	3.09	20240709	0.41	N	204210	5000	391 억		262773	N	N	0	N	00	N
76	20240718	140851	57	100.00	KOSPI		리츠	N	N	N	N		N	2830	10	2	0.35	71293370	25386	79.58	2820	2835	2780	3665	1975	2820	2808.37	3.36	0	-3478	2873	2846	2813	2786	2753	2860	2800	391	845	5000	1690	5	1	7826815	221	0.00	0.00	12	0.32	0.00	0.00	14510	20231212	-80.50	2750	20240709	2.91	13900	-79.64	20240223	2750	2.91	20240709	14510	-80.50	20231212	2750	2.91	20240709	0.41	N	204210	5000	391 억		262773	N	N	0	N	00	N
77	20240718	130853	57	100.00	KOSPI		리츠	N	N	N	N		N	2825	5	2	0.18	54268915	19356	60.68	2820	2830	2780	3665	1975	2820	2803.73	3.36	0	-4902	2873	2846	2813	2786	2753	2860	2800	391	845	5000	1690	5	1	7826815	221	0.00	0.00	12	0.25	0.00	0.00	14510	20231212	-80.53	2750	20240709	2.73	13900	-79.68	20240223	2750	2.73	20240709	14510	-80.53	20231212	2750	2.73	20240709	0.41	N	204210	5000	391 억		262773	N	N	0	N	00	N
78	20240718	120853	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	0	3	0.00	48411115	17273	54.15	2820	2830	2780	3665	1975	2820	2802.70	3.36	0	-5414	2873	2846	2813	2786	2753	2860	2800	391	845	5000	1690	5	1	7826815	221	0.00	0.00	12	0.22	0.00	0.00	14510	20231212	-80.57	2750	20240709	2.55	13900	-79.71	20240223	2750	2.55	20240709	14510	-80.57	20231212	2750	2.55	20240709	0.41	N	204210	5000	391 억		262773	N	N	0	N	00	N
79	20240718	110900	57	100.00	KOSPI		리츠	N	N	N	N		N	2815	-5	5	-0.18	35479675	12675	39.73	2820	2830	2780	3665	1975	2820	2799.19	3.36	0	-5381	2873	2846	2813	2786	2753	2860	2800	391	845	5000	1690	5	1	7826815	220	0.00	0.00	12	0.16	0.00	0.00	14510	20231212	-80.60	2750	20240709	2.36	13900	-79.75	20240223	2750	2.36	20240709	14510	-80.60	20231212	2750	2.36	20240709	0.41	N	204210	5000	391 억		262773	N	N	0	N	00	N
80	20240718	100900	57	100.00	KOSPI		리츠	N	N	N	N		N	2825	5	2	0.18	31416575	11228	35.20	2820	2830	2780	3665	1975	2820	2798.06	3.36	0	-5598	2873	2846	2813	2786	2753	2860	2800	391	845	5000	1690	5	1	7826815	221	0.00	0.00	12	0.14	0.00	0.00	14510	20231212	-80.53	2750	20240709	2.73	13900	-79.68	20240223	2750	2.73	20240709	14510	-80.53	20231212	2750	2.73	20240709	0.41	N	204210	5000	391 억		262773	N	N	0	N	00	N
81	20240718	090900	57	100.00	KOSPI		리츠	N	N	N	N		N	2800	-20	5	-0.71	10272310	3667	11.50	2820	2820	2790	3665	1975	2820	2801.28	3.36	0	-1562	2873	2846	2813	2786	2753	2860	2800	391	845	5000	1690	5	1	7826815	219	0.00	0.00	12	0.05	0.00	0.00	14510	20231212	-80.70	2750	20240709	1.82	13900	-79.86	20240223	2750	1.82	20240709	14510	-80.70	20231212	2750	1.82	20240709	0.41	N	204210	5000	391 억		262773	N	N	0	N	00	N
82	20240717	160937	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	35	2	1.26	89952000	31899	50.78	2785	2840	2780	3620	1950	2785	2819.90	3.38	0	1074	2881	2832	2796	2747	2711	2815	2730	391	835	5000	1670	5	1	7826815	221	0.00	0.00	12	0.41	0.00	0.00	14510	20231212	-80.57	2750	20240709	2.55	13900	-79.71	20240223	2750	2.55	20240709	14510	-80.57	20231212	2750	2.55	20240709	0.42	N	204210	5000	391 억		264811	N	N	0	N	00	N
83	20240717	150942	57	100.00	KOSPI		리츠	N	N	N	N		N	2835	50	2	1.80	79737985	28286	45.03	2785	2840	2780	3620	1950	2785	2818.99	3.38	0	1128	2881	2832	2796	2747	2711	2815	2730	391	835	5000	1670	5	1	7826815	222	0.00	0.00	12	0.36	0.00	0.00	14510	20231212	-80.46	2750	20240709	3.09	13900	-79.60	20240223	2750	3.09	20240709	14510	-80.46	20231212	2750	3.09	20240709	0.42	N	204210	5000	391 억		264811	N	N	0	N	00	N
84	20240717	140939	57	100.00	KOSPI		리츠	N	N	N	N		N	2840	55	2	1.97	73078145	25934	41.29	2785	2840	2780	3620	1950	2785	2817.85	3.38	0	1219	2881	2832	2796	2747	2711	2815	2730	391	835	5000	1670	5	1	7826815	222	0.00	0.00	12	0.33	0.00	0.00	14510	20231212	-80.43	2750	20240709	3.27	13900	-79.57	20240223	2750	3.27	20240709	14510	-80.43	20231212	2750	3.27	20240709	0.42	N	204210	5000	391 억		264811	N	N	0	N	00	N
85	20240717	130938	57	100.00	KOSPI		리츠	N	N	N	N		N	2840	55	2	1.97	67032235	23803	37.90	2785	2840	2780	3620	1950	2785	2816.13	3.38	0	1230	2881	2832	2796	2747	2711	2815	2730	391	835	5000	1670	5	1	7826815	222	0.00	0.00	12	0.30	0.00	0.00	14510	20231212	-80.43	2750	20240709	3.27	13900	-79.57	20240223	2750	3.27	20240709	14510	-80.43	20231212	2750	3.27	20240709	0.42	N	204210	5000	391 억		264811	N	N	0	N	00	N
86	20240717	120939	57	100.00	KOSPI		리츠	N	N	N	N		N	2830	45	2	1.62	57096880	20294	32.31	2785	2840	2780	3620	1950	2785	2813.49	3.38	0	1149	2881	2832	2796	2747	2711	2815	2730	391	835	5000	1670	5	1	7826815	221	0.00	0.00	12	0.26	0.00	0.00	14510	20231212	-80.50	2750	20240709	2.91	13900	-79.64	20240223	2750	2.91	20240709	14510	-80.50	20231212	2750	2.91	20240709	0.42	N	204210	5000	391 억		264811	N	N	0	N	00	N
87	20240717	110940	57	100.00	KOSPI		리츠	N	N	N	N		N	2835	50	2	1.80	39966350	14219	22.64	2785	2840	2780	3620	1950	2785	2810.77	3.38	0	571	2881	2832	2796	2747	2711	2815	2730	391	835	5000	1670	5	1	7826815	222	0.00	0.00	12	0.18	0.00	0.00	14510	20231212	-80.46	2750	20240709	3.09	13900	-79.60	20240223	2750	3.09	20240709	14510	-80.46	20231212	2750	3.09	20240709	0.42	N	204210	5000	391 억		264811	N	N	0	N	00	N
88	20240717	100940	57	100.00	KOSPI		리츠	N	N	N	N		N	2835	50	2	1.80	31147885	11098	17.67	2785	2835	2780	3620	1950	2785	2806.62	3.38	0	358	2881	2832	2796	2747	2711	2815	2730	391	835	5000	1670	5	1	7826815	222	0.00	0.00	12	0.14	0.00	0.00	14510	20231212	-80.46	2750	20240709	3.09	13900	-79.60	20240223	2750	3.09	20240709	14510	-80.46	20231212	2750	3.09	20240709	0.42	N	204210	5000	391 억		264811	N	N	0	N	00	N
89	20240717	090752	57	100.00	KOSPI		리츠	N	N	N	N		N	2795	10	2	0.36	1601850	574	0.91	2785	2795	2780	3620	1950	2785	2790.68	3.38	0	-200	2881	2832	2796	2747	2711	2815	2730	391	835	5000	1670	5	1	7826815	219	0.00	0.00	12	0.01	0.00	0.00	14510	20231212	-80.74	2750	20240709	1.64	13900	-79.89	20240223	2750	1.64	20240709	14510	-80.74	20231212	2750	1.64	20240709	0.42	N	204210	5000	391 억		264811	N	N	0	N	00	N
90	20240716	160941	57	100.00	KOSPI		리츠	N	N	N	N		N	2785	-50	5	-1.76	174986705	62644	70.77	2830	2845	2760	3685	1985	2835	2793.35	3.52	0	-3248	2931	2882	2816	2767	2701	2907	2792	391	850	5000	1700	5	1	7826815	218	0.00	0.00	12	0.80	0.00	0.00	14510	20231212	-80.81	2750	20240709	1.27	13900	-79.96	20240223	2750	1.27	20240709	14510	-80.81	20231212	2750	1.27	20240709	0.41	N	204210	5000	391 억		275480	N	N	0	N	00	N
91	20240716	150950	57	100.00	KOSPI		리츠	N	N	N	N		N	2780	-55	5	-1.94	168612710	60343	68.17	2830	2845	2760	3685	1985	2835	2794.24	3.52	0	-3083	2931	2882	2816	2767	2701	2907	2792	391	850	5000	1700	5	1	7826815	218	0.00	0.00	12	0.77	0.00	0.00	14510	20231212	-80.84	2750	20240709	1.09	13900	-80.00	20240223	2750	1.09	20240709	14510	-80.84	20231212	2750	1.09	20240709	0.41	N	204210	5000	391 억		275480	N	N	0	N	00	N
92	20240716	140947	57	100.00	KOSPI		리츠	N	N	N	N		N	2785	-50	5	-1.76	123588120	44087	49.81	2830	2845	2760	3685	1985	2835	2803.28	3.52	0	-3502	2931	2882	2816	2767	2701	2907	2792	391	850	5000	1700	5	1	7826815	218	0.00	0.00	12	0.56	0.00	0.00	14510	20231212	-80.81	2750	20240709	1.27	13900	-79.96	20240223	2750	1.27	20240709	14510	-80.81	20231212	2750	1.27	20240709	0.41	N	204210	5000	391 억		275480	N	N	0	N	00	N
93	20240716	130947	57	100.00	KOSPI		리츠	N	N	N	N		N	2795	-40	5	-1.41	109971785	39191	44.27	2830	2845	2760	3685	1985	2835	2806.05	3.52	0	-4357	2931	2882	2816	2767	2701	2907	2792	391	850	5000	1700	5	1	7826815	219	0.00	0.00	12	0.50	0.00	0.00	14510	20231212	-80.74	2750	20240709	1.64	13900	-79.89	20240223	2750	1.64	20240709	14510	-80.74	20231212	2750	1.64	20240709	0.41	N	204210	5000	391 억		275480	N	N	0	N	00	N
94	20240716	120945	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	-15	5	-0.53	65900455	23361	26.39	2830	2845	2795	3685	1985	2835	2820.96	3.52	0	-5565	2931	2882	2816	2767	2701	2907	2792	391	850	5000	1700	5	1	7826815	221	0.00	0.00	12	0.30	0.00	0.00	14510	20231212	-80.57	2750	20240709	2.55	13900	-79.71	20240223	2750	2.55	20240709	14510	-80.57	20231212	2750	2.55	20240709	0.41	N	204210	5000	391 억		275480	N	N	0	N	00	N
95	20240716	110945	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	-15	5	-0.53	49987150	17708	20.00	2830	2845	2795	3685	1985	2835	2822.86	3.52	0	-5011	2931	2882	2816	2767	2701	2907	2792	391	850	5000	1700	5	1	7826815	221	0.00	0.00	12	0.23	0.00	0.00	14510	20231212	-80.57	2750	20240709	2.55	13900	-79.71	20240223	2750	2.55	20240709	14510	-80.57	20231212	2750	2.55	20240709	0.41	N	204210	5000	391 억		275480	N	N	0	N	00	N
96	20240716	100946	57	100.00	KOSPI		리츠	N	N	N	N		N	2825	-10	5	-0.35	42175760	14930	16.87	2830	2845	2815	3685	1985	2835	2824.90	3.52	0	-3971	2931	2882	2816	2767	2701	2907	2792	391	850	5000	1700	5	1	7826815	221	0.00	0.00	12	0.19	0.00	0.00	14510	20231212	-80.53	2750	20240709	2.73	13900	-79.68	20240223	2750	2.73	20240709	14510	-80.53	20231212	2750	2.73	20240709	0.41	N	204210	5000	391 억		275480	N	N	0	N	00	N
97	20240716	090944	57	100.00	KOSPI		리츠	N	N	N	N		N	2815	-20	5	-0.71	6123890	2163	2.44	2830	2845	2815	3685	1985	2835	2831.20	3.52	0	-509	2931	2882	2816	2767	2701	2907	2792	391	850	5000	1700	5	1	7826815	220	0.00	0.00	12	0.03	0.00	0.00	14510	20231212	-80.60	2750	20240709	2.36	13900	-79.75	20240223	2750	2.36	20240709	14510	-80.60	20231212	2750	2.36	20240709	0.41	N	204210	5000	391 억		275480	N	N	0	N	00	N
98	20240715	160929	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2835	5	2	0.18	247321330	88414	122.05	2830	2865	2750	3675	1985	2830	2797.27	3.14	0	17292	2936	2882	2846	2792	2756	2865	2775	391	845	5000	1690	5	1	7826815	222	0.00	0.00	12	1.13	0.00	0.00	14510	20231212	-80.46	2750	20240715	3.09	13900	-79.60	20240223	2750	3.09	20240715	14510	-80.46	20231212	2750	3.09	20240715	0.34	N	204210	5000	391 억		245779	N	N	0	N	00	N
99	20240715	150937	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2825	-5	5	-0.18	231359955	82749	114.23	2830	2865	2750	3675	1985	2830	2795.92	3.14	0	16982	2936	2882	2846	2792	2756	2865	2775	391	845	5000	1690	5	1	7826815	221	0.00	0.00	12	1.06	0.00	0.00	14510	20231212	-80.53	2750	20240715	2.73	13900	-79.68	20240223	2750	2.73	20240715	14510	-80.53	20231212	2750	2.73	20240715	0.34	N	204210	5000	391 억		245779	N	N	0	N	00	N
100	20240715	140934	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2830	0	3	0.00	221035405	79096	109.19	2830	2865	2750	3675	1985	2830	2794.52	3.14	0	15982	2936	2882	2846	2792	2756	2865	2775	391	845	5000	1690	5	1	7826815	221	0.00	0.00	12	1.01	0.00	0.00	14510	20231212	-80.50	2750	20240715	2.91	13900	-79.64	20240223	2750	2.91	20240715	14510	-80.50	20231212	2750	2.91	20240715	0.34	N	204210	5000	391 억		245779	N	N	0	N	00	N
101	20240715	130936	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2830	0	3	0.00	205446860	73577	101.57	2830	2865	2750	3675	1985	2830	2792.27	3.14	0	14069	2936	2882	2846	2792	2756	2865	2775	391	845	5000	1690	5	1	7826815	221	0.00	0.00	12	0.94	0.00	0.00	14510	20231212	-80.50	2750	20240715	2.91	13900	-79.64	20240223	2750	2.91	20240715	14510	-80.50	20231212	2750	2.91	20240715	0.34	N	204210	5000	391 억		245779	N	N	0	N	00	N
102	20240715	120935	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2825	-5	5	-0.18	200764755	71920	99.28	2830	2865	2750	3675	1985	2830	2791.50	3.14	0	13519	2936	2882	2846	2792	2756	2865	2775	391	845	5000	1690	5	1	7826815	221	0.00	0.00	12	0.92	0.00	0.00	14510	20231212	-80.53	2750	20240715	2.73	13900	-79.68	20240223	2750	2.73	20240715	14510	-80.53	20231212	2750	2.73	20240715	0.34	N	204210	5000	391 억		245779	N	N	0	N	00	N
103	20240715	110935	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2835	5	2	0.18	196943360	70568	97.41	2830	2865	2750	3675	1985	2830	2790.83	3.14	0	13002	2936	2882	2846	2792	2756	2865	2775	391	845	5000	1690	5	1	7826815	222	0.00	0.00	12	0.90	0.00	0.00	14510	20231212	-80.46	2750	20240715	3.09	13900	-79.60	20240223	2750	3.09	20240715	14510	-80.46	20231212	2750	3.09	20240715	0.34	N	204210	5000	391 억		245779	N	N	0	N	00	N
104	20240715	100934	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2800	-30	5	-1.06	150829380	54164	74.77	2830	2865	2750	3675	1985	2830	2784.67	3.14	0	13024	2936	2882	2846	2792	2756	2865	2775	391	845	5000	1690	5	1	7826815	219	0.00	0.00	12	0.69	0.00	0.00	14510	20231212	-80.70	2750	20240715	1.82	13900	-79.86	20240223	2750	1.82	20240715	14510	-80.70	20231212	2750	1.82	20240715	0.34	N	204210	5000	391 억		245779	N	N	0	N	00	N
105	20240715	090936	57	100.00	KOSPI		리츠	N	N	N	N		N	2825	-5	5	-0.18	41989395	14948	20.63	2830	2865	2785	3675	1985	2830	2809.02	3.14	0	3136	2936	2882	2846	2792	2756	2865	2775	391	845	5000	1690	5	1	7826815	221	0.00	0.00	12	0.19	0.00	0.00	14510	20231212	-80.53	2750	20240709	2.73	13900	-79.68	20240223	2750	2.73	20240709	14510	-80.53	20231212	2750	2.73	20240709	0.34	N	204210	5000	391 억		245779	N	N	0	N	00	N
106	20240712	160927	57	100.00	KOSPI		리츠	N	N	N	N		N	2830	-70	5	-2.41	204412135	71730	93.68	2885	2900	2810	3770	2030	2900	2849.74	3.08	0	-404	2976	2937	2891	2852	2806	2957	2872	391	870	5000	1740	5	1	7826815	221	0.00	0.00	12	0.92	0.00	0.00	14510	20231212	-80.50	2750	20240709	2.91	13900	-79.64	20240223	2750	2.91	20240709	14510	-80.50	20231212	2750	2.91	20240709	0.35	N	204210	5000	391 억		241313	N	N	0	N	00	N
107	20240712	150934	57	100.00	KOSPI		리츠	N	N	N	N		N	2845	-55	5	-1.90	199905375	70138	91.60	2885	2900	2810	3770	2030	2900	2850.17	3.08	0	-102	2976	2937	2891	2852	2806	2957	2872	391	870	5000	1740	5	1	7826815	223	0.00	0.00	12	0.90	0.00	0.00	14510	20231212	-80.39	2750	20240709	3.45	13900	-79.53	20240223	2750	3.45	20240709	14510	-80.39	20231212	2750	3.45	20240709	0.35	N	204210	5000	391 억		241313	N	N	0	N	00	N
108	20240712	140937	57	100.00	KOSPI		리츠	N	N	N	N		N	2845	-55	5	-1.90	193161510	67759	88.49	2885	2900	2810	3770	2030	2900	2850.71	3.08	0	349	2976	2937	2891	2852	2806	2957	2872	391	870	5000	1740	5	1	7826815	223	0.00	0.00	12	0.87	0.00	0.00	14510	20231212	-80.39	2750	20240709	3.45	13900	-79.53	20240223	2750	3.45	20240709	14510	-80.39	20231212	2750	3.45	20240709	0.35	N	204210	5000	391 억		241313	N	N	0	N	00	N
109	20240712	130931	57	100.00	KOSPI		리츠	N	N	N	N		N	2830	-70	5	-2.41	185067655	64905	84.76	2885	2900	2810	3770	2030	2900	2851.36	3.08	0	1883	2976	2937	2891	2852	2806	2957	2872	391	870	5000	1740	5	1	7826815	221	0.00	0.00	12	0.83	0.00	0.00	14510	20231212	-80.50	2750	20240709	2.91	13900	-79.64	20240223	2750	2.91	20240709	14510	-80.50	20231212	2750	2.91	20240709	0.35	N	204210	5000	391 억		241313	N	N	0	N	00	N
110	20240712	120932	57	100.00	KOSPI		리츠	N	N	N	N		N	2850	-50	5	-1.72	106239740	37079	48.42	2885	2900	2825	3770	2030	2900	2865.23	3.08	0	-1243	2976	2937	2891	2852	2806	2957	2872	391	870	5000	1740	5	1	7826815	223	0.00	0.00	12	0.47	0.00	0.00	14510	20231212	-80.36	2750	20240709	3.64	13900	-79.50	20240223	2750	3.64	20240709	14510	-80.36	20231212	2750	3.64	20240709	0.35	N	204210	5000	391 억		241313	N	N	0	N	00	N
111	20240712	110929	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	-15	5	-0.52	53062015	18462	24.11	2885	2900	2825	3770	2030	2900	2874.12	3.08	0	-1275	2976	2937	2891	2852	2806	2957	2872	391	870	5000	1740	5	1	7826815	226	0.00	0.00	12	0.24	0.00	0.00	14510	20231212	-80.12	2750	20240709	4.91	13900	-79.24	20240223	2750	4.91	20240709	14510	-80.12	20231212	2750	4.91	20240709	0.35	N	204210	5000	391 억		241313	N	N	0	N	00	N
112	20240712	100931	57	100.00	KOSPI		리츠	N	N	N	N		N	2865	-35	5	-1.21	29665545	10324	13.48	2885	2900	2825	3770	2030	2900	2873.45	3.08	0	-1023	2976	2937	2891	2852	2806	2957	2872	391	870	5000	1740	5	1	7826815	224	0.00	0.00	12	0.13	0.00	0.00	14510	20231212	-80.25	2750	20240709	4.18	13900	-79.39	20240223	2750	4.18	20240709	14510	-80.25	20231212	2750	4.18	20240709	0.35	N	204210	5000	391 억		241313	N	N	0	N	00	N
113	20240712	090928	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	-20	5	-0.69	5345695	1860	2.43	2885	2885	2865	3770	2030	2900	2874.03	3.08	0	-20	2976	2937	2891	2852	2806	2957	2872	391	870	5000	1740	5	1	7826815	225	0.00	0.00	12	0.02	0.00	0.00	14510	20231212	-80.15	2750	20240709	4.73	13900	-79.28	20240223	2750	4.73	20240709	14510	-80.15	20231212	2750	4.73	20240709	0.35	N	204210	5000	391 억		241313	N	N	0	N	00	N
114	20240711	160924	57	100.00	KOSPI		리츠	N	N	N	N		N	2900	45	2	1.58	222077635	76553	101.58	2850	2930	2845	3710	2000	2855	2900.97	2.95	0	4872	2941	2897	2831	2787	2721	2920	2810	391	855	5000	1710	5	1	7826815	227	0.00	0.00	12	0.98	0.00	0.00	14510	20231212	-80.01	2750	20240709	5.45	13900	-79.14	20240223	2750	5.45	20240709	14510	-80.01	20231212	2750	5.45	20240709	0.29	N	204210	5000	391 억		230927	N	N	0	N	00	N
115	20240711	150930	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	25	2	0.88	218072680	75171	99.75	2850	2930	2845	3710	2000	2855	2901.02	2.95	0	5118	2941	2897	2831	2787	2721	2920	2810	391	855	5000	1710	5	1	7826815	225	0.00	0.00	12	0.96	0.00	0.00	14510	20231212	-80.15	2750	20240709	4.73	13900	-79.28	20240223	2750	4.73	20240709	14510	-80.15	20231212	2750	4.73	20240709	0.29	N	204210	5000	391 억		230927	N	N	0	N	00	N
116	20240711	140931	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	25	2	0.88	209941720	72349	96.00	2850	2930	2845	3710	2000	2855	2901.79	2.95	0	4442	2941	2897	2831	2787	2721	2920	2810	391	855	5000	1710	5	1	7826815	225	0.00	0.00	12	0.92	0.00	0.00	14510	20231212	-80.15	2750	20240709	4.73	13900	-79.28	20240223	2750	4.73	20240709	14510	-80.15	20231212	2750	4.73	20240709	0.29	N	204210	5000	391 억		230927	N	N	0	N	00	N
117	20240711	130929	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	30	2	1.05	185108810	63746	84.59	2850	2930	2845	3710	2000	2855	2903.85	2.95	0	4276	2941	2897	2831	2787	2721	2920	2810	391	855	5000	1710	5	1	7826815	226	0.00	0.00	12	0.81	0.00	0.00	14510	20231212	-80.12	2750	20240709	4.91	13900	-79.24	20240223	2750	4.91	20240709	14510	-80.12	20231212	2750	4.91	20240709	0.29	N	204210	5000	391 억		230927	N	N	0	N	00	N
118	20240711	120928	57	100.00	KOSPI		리츠	N	N	N	N		N	2900	45	2	1.58	178881865	61590	81.73	2850	2930	2845	3710	2000	2855	2904.40	2.95	0	4289	2941	2897	2831	2787	2721	2920	2810	391	855	5000	1710	5	1	7826815	227	0.00	0.00	12	0.79	0.00	0.00	14510	20231212	-80.01	2750	20240709	5.45	13900	-79.14	20240223	2750	5.45	20240709	14510	-80.01	20231212	2750	5.45	20240709	0.29	N	204210	5000	391 억		230927	N	N	0	N	00	N
119	20240711	110925	57	100.00	KOSPI		리츠	N	N	N	N		N	2920	65	2	2.28	149918625	51645	68.53	2850	2930	2845	3710	2000	2855	2902.87	2.95	0	5188	2941	2897	2831	2787	2721	2920	2810	391	855	5000	1710	5	1	7826815	229	0.00	0.00	12	0.66	0.00	0.00	14510	20231212	-79.88	2750	20240709	6.18	13900	-78.99	20240223	2750	6.18	20240709	14510	-79.88	20231212	2750	6.18	20240709	0.29	N	204210	5000	391 억		230927	N	N	0	N	00	N
120	20240711	100927	57	100.00	KOSPI		리츠	N	N	N	N		N	2915	60	2	2.10	76218700	26399	35.03	2850	2925	2845	3710	2000	2855	2887.18	2.95	0	3222	2941	2897	2831	2787	2721	2920	2810	391	855	5000	1710	5	1	7826815	228	0.00	0.00	12	0.34	0.00	0.00	14510	20231212	-79.91	2750	20240709	6.00	13900	-79.03	20240223	2750	6.00	20240709	14510	-79.91	20231212	2750	6.00	20240709	0.29	N	204210	5000	391 억		230927	N	N	0	N	00	N
121	20240711	090925	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	5	2	0.18	8132795	2852	3.78	2850	2860	2845	3710	2000	2855	2851.61	2.95	0	889	2941	2897	2831	2787	2721	2920	2810	391	855	5000	1710	5	1	7826815	224	0.00	0.00	12	0.04	0.00	0.00	14510	20231212	-80.29	2750	20240709	4.00	13900	-79.42	20240223	2750	4.00	20240709	14510	-80.29	20231212	2750	4.00	20240709	0.29	N	204210	5000	391 억		230927	N	N	0	N	00	N
122	20240710	160922	57	100.00	KOSPI		리츠	N	N	N	N		N	2855	75	2	2.70	211695515	75140	27.47	2780	2875	2765	3610	1950	2780	2817.35	2.77	0	5081	3013	2896	2823	2706	2633	2860	2670	391	830	5000	1660	5	1	7826815	223	0.00	0.00	12	0.96	0.00	0.00	14510	20231212	-80.32	2750	20240709	3.82	13900	-79.46	20240223	2750	3.82	20240709	14510	-80.32	20231212	2750	3.82	20240709	0.30	N	204210	5000	391 억		217114	N	N	0	N	00	N
123	20240710	150924	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	80	2	2.88	199641985	70929	25.93	2780	2865	2765	3610	1950	2780	2814.67	2.77	0	4217	3013	2896	2823	2706	2633	2860	2670	391	830	5000	1660	5	1	7826815	224	0.00	0.00	12	0.91	0.00	0.00	14510	20231212	-80.29	2750	20240709	4.00	13900	-79.42	20240223	2750	4.00	20240709	14510	-80.29	20231212	2750	4.00	20240709	0.30	N	204210	5000	391 억		217114	N	N	0	N	00	N
124	20240710	140924	57	100.00	KOSPI		리츠	N	N	N	N		N	2825	45	2	1.62	121278965	43409	15.87	2780	2835	2765	3610	1950	2780	2793.87	2.77	0	3985	3013	2896	2823	2706	2633	2860	2670	391	830	5000	1660	5	1	7826815	221	0.00	0.00	12	0.55	0.00	0.00	14510	20231212	-80.53	2750	20240709	2.73	13900	-79.68	20240223	2750	2.73	20240709	14510	-80.53	20231212	2750	2.73	20240709	0.30	N	204210	5000	391 억		217114	N	N	0	N	00	N
125	20240710	130924	57	100.00	KOSPI		리츠	N	N	N	N		N	2815	35	2	1.26	120168470	43015	15.73	2780	2835	2765	3610	1950	2780	2793.64	2.77	0	3924	3013	2896	2823	2706	2633	2860	2670	391	830	5000	1660	5	1	7826815	220	0.00	0.00	12	0.55	0.00	0.00	14510	20231212	-80.60	2750	20240709	2.36	13900	-79.75	20240223	2750	2.36	20240709	14510	-80.60	20231212	2750	2.36	20240709	0.30	N	204210	5000	391 억		217114	N	N	0	N	00	N
126	20240710	120923	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	40	2	1.44	108205780	38777	14.18	2780	2820	2765	3610	1950	2780	2790.46	2.77	0	3572	3013	2896	2823	2706	2633	2860	2670	391	830	5000	1660	5	1	7826815	221	0.00	0.00	12	0.50	0.00	0.00	14510	20231212	-80.57	2750	20240709	2.55	13900	-79.71	20240223	2750	2.55	20240709	14510	-80.57	20231212	2750	2.55	20240709	0.30	N	204210	5000	391 억		217114	N	N	0	N	00	N
127	20240710	110924	57	100.00	KOSPI		리츠	N	N	N	N		N	2810	30	2	1.08	91215665	32723	11.96	2780	2820	2765	3610	1950	2780	2787.51	2.77	0	3236	3013	2896	2823	2706	2633	2860	2670	391	830	5000	1660	5	1	7826815	220	0.00	0.00	12	0.42	0.00	0.00	14510	20231212	-80.63	2750	20240709	2.18	13900	-79.78	20240223	2750	2.18	20240709	14510	-80.63	20231212	2750	2.18	20240709	0.30	N	204210	5000	391 억		217114	N	N	0	N	00	N
128	20240710	100919	57	100.00	KOSPI		리츠	N	N	N	N		N	2795	15	2	0.54	48030425	17290	6.32	2780	2795	2765	3610	1950	2780	2777.93	2.77	0	2069	3013	2896	2823	2706	2633	2860	2670	391	830	5000	1660	5	1	7826815	219	0.00	0.00	12	0.22	0.00	0.00	14510	20231212	-80.74	2750	20240709	1.64	13900	-79.89	20240223	2750	1.64	20240709	14510	-80.74	20231212	2750	1.64	20240709	0.30	N	204210	5000	391 억		217114	N	N	0	N	00	N
129	20240710	090925	57	100.00	KOSPI		리츠	N	N	N	N		N	2790	10	2	0.36	10661355	3833	1.40	2780	2790	2775	3610	1950	2780	2781.46	2.77	0	499	3013	2896	2823	2706	2633	2860	2670	391	830	5000	1660	5	1	7826815	218	0.00	0.00	12	0.05	0.00	0.00	14510	20231212	-80.77	2750	20240709	1.45	13900	-79.93	20240223	2750	1.45	20240709	14510	-80.77	20231212	2750	1.45	20240709	0.30	N	204210	5000	391 억		217114	N	N	0	N	00	N
130	20240709	160918	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2780	-140	5	-4.79	765033500	272719	541.20	2920	2940	2750	3795	2045	2920	2805.30	3.13	0	-8592	2956	2937	2906	2887	2856	2947	2897	391	875	5000	1750	5	1	7826815	218	0.00	0.00	12	3.48	0.00	0.00	14510	20231212	-80.84	2750	20240709	1.09	13900	-80.00	20240223	2750	1.09	20240709	14510	-80.84	20231212	2750	1.09	20240709	0.30	N	204210	5000	391 억		245080	N	N	0	N	00	N
131	20240709	150923	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2785	-135	5	-4.62	743813045	265088	526.05	2920	2940	2750	3795	2045	2920	2805.91	3.13	0	-8295	2956	2937	2906	2887	2856	2947	2897	391	875	5000	1750	5	1	7826815	218	0.00	0.00	12	3.39	0.00	0.00	14510	20231212	-80.81	2750	20240709	1.27	13900	-79.96	20240223	2750	1.27	20240709	14510	-80.81	20231212	2750	1.27	20240709	0.30	N	204210	5000	391 억		245080	N	N	0	N	00	N
132	20240709	140923	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2780	-140	5	-4.79	718899075	256115	508.25	2920	2940	2750	3795	2045	2920	2806.94	3.13	0	-8408	2956	2937	2906	2887	2856	2947	2897	391	875	5000	1750	5	1	7826815	218	0.00	0.00	12	3.27	0.00	0.00	14510	20231212	-80.84	2750	20240709	1.09	13900	-80.00	20240223	2750	1.09	20240709	14510	-80.84	20231212	2750	1.09	20240709	0.30	N	204210	5000	391 억		245080	N	N	0	N	00	N
133	20240709	130926	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2790	-130	5	-4.45	500849055	177175	351.59	2920	2940	2780	3795	2045	2920	2826.86	3.13	0	-8655	2956	2937	2906	2887	2856	2947	2897	391	875	5000	1750	5	1	7826815	218	0.00	0.00	12	2.26	0.00	0.00	14510	20231212	-80.77	2780	20240709	0.36	13900	-79.93	20240223	2780	0.36	20240709	14510	-80.77	20231212	2780	0.36	20240709	0.30	N	204210	5000	391 억		245080	N	N	0	N	00	N
134	20240709	120927	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2800	-120	5	-4.11	416698045	146986	291.69	2920	2940	2780	3795	2045	2920	2834.95	3.13	0	-6941	2956	2937	2906	2887	2856	2947	2897	391	875	5000	1750	5	1	7826815	219	0.00	0.00	12	1.88	0.00	0.00	14510	20231212	-80.70	2780	20240709	0.72	13900	-79.86	20240223	2780	0.72	20240709	14510	-80.70	20231212	2780	0.72	20240709	0.30	N	204210	5000	391 억		245080	N	N	0	N	00	N
135	20240709	110928	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2820	-100	5	-3.42	329007450	115663	229.53	2920	2940	2800	3795	2045	2920	2844.53	3.13	0	-3350	2956	2937	2906	2887	2856	2947	2897	391	875	5000	1750	5	1	7826815	221	0.00	0.00	12	1.48	0.00	0.00	14510	20231212	-80.57	2800	20240709	0.71	13900	-79.71	20240223	2800	0.71	20240709	14510	-80.57	20231212	2800	0.71	20240709	0.30	N	204210	5000	391 억		245080	N	N	0	N	00	N
136	20240709	100924	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2855	-65	5	-2.23	148201545	51650	102.50	2920	2940	2850	3795	2045	2920	2869.34	3.13	0	1285	2956	2937	2906	2887	2856	2947	2897	391	875	5000	1750	5	1	7826815	223	0.00	0.00	12	0.66	0.00	0.00	14510	20231212	-80.32	2850	20240709	0.18	13900	-79.46	20240223	2850	0.18	20240709	14510	-80.32	20231212	2850	0.18	20240709	0.30	N	204210	5000	391 억		245080	N	N	0	N	00	N
137	20240709	090921	57	100.00	KOSPI		리츠	N	N	N	N		N	2900	-20	5	-0.68	9165895	3152	6.25	2920	2940	2900	3795	2045	2920	2907.96	3.13	0	1366	2956	2937	2906	2887	2856	2947	2897	391	875	5000	1750	5	1	7826815	227	0.00	0.00	12	0.04	0.00	0.00	14510	20231212	-80.01	2850	20240705	1.75	13900	-79.14	20240223	2850	1.75	20240705	14510	-80.01	20231212	2850	1.75	20240705	0.30	N	204210	5000	391 억		245080	N	N	0	N	00	N
138	20240708	160915	57	100.00	KOSPI		리츠	N	N	N	N		N	2920	15	2	0.52	145475030	50184	60.90	2905	2925	2875	3775	2035	2905	2898.83	2.86	0	9348	2968	2936	2893	2861	2818	2915	2840	391	870	5000	1740	5	1	7826815	229	0.00	0.00	12	0.64	0.00	0.00	14510	20231212	-79.88	2850	20240705	2.46	13900	-78.99	20240223	2850	2.46	20240705	14510	-79.88	20231212	2850	2.46	20240705	0.30	N	204210	5000	391 억		223503	N	N	0	N	00	N
139	20240708	150917	57	100.00	KOSPI		리츠	N	N	N	N		N	2910	5	2	0.17	143466085	49495	60.07	2905	2925	2875	3775	2035	2905	2898.60	2.86	0	9297	2968	2936	2893	2861	2818	2915	2840	391	870	5000	1740	5	1	7826815	228	0.00	0.00	12	0.63	0.00	0.00	14510	20231212	-79.94	2850	20240705	2.11	13900	-79.06	20240223	2850	2.11	20240705	14510	-79.94	20231212	2850	2.11	20240705	0.30	N	204210	5000	391 억		223503	N	N	0	N	00	N
140	20240708	140920	57	100.00	KOSPI		리츠	N	N	N	N		N	2905	0	3	0.00	115312905	39823	48.33	2905	2925	2875	3775	2035	2905	2895.64	2.86	0	8222	2968	2936	2893	2861	2818	2915	2840	391	870	5000	1740	5	1	7826815	227	0.00	0.00	12	0.51	0.00	0.00	14510	20231212	-79.98	2850	20240705	1.93	13900	-79.10	20240223	2850	1.93	20240705	14510	-79.98	20231212	2850	1.93	20240705	0.30	N	204210	5000	391 억		223503	N	N	0	N	00	N
141	20240708	130915	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	-15	5	-0.52	108772895	37566	45.59	2905	2925	2875	3775	2035	2905	2895.51	2.86	0	7313	2968	2936	2893	2861	2818	2915	2840	391	870	5000	1740	5	1	7826815	226	0.00	0.00	12	0.48	0.00	0.00	14510	20231212	-80.08	2850	20240705	1.40	13900	-79.21	20240223	2850	1.40	20240705	14510	-80.08	20231212	2850	1.40	20240705	0.30	N	204210	5000	391 억		223503	N	N	0	N	00	N
142	20240708	120917	57	100.00	KOSPI		리츠	N	N	N	N		N	2895	-10	5	-0.34	90859425	31356	38.05	2905	2925	2880	3775	2035	2905	2897.67	2.86	0	6891	2968	2936	2893	2861	2818	2915	2840	391	870	5000	1740	5	1	7826815	227	0.00	0.00	12	0.40	0.00	0.00	14510	20231212	-80.05	2850	20240705	1.58	13900	-79.17	20240223	2850	1.58	20240705	14510	-80.05	20231212	2850	1.58	20240705	0.30	N	204210	5000	391 억		223503	N	N	0	N	00	N
143	20240708	110915	57	100.00	KOSPI		리츠	N	N	N	N		N	2900	-5	5	-0.17	87389205	30158	36.60	2905	2925	2880	3775	2035	2905	2897.71	2.86	0	6950	2968	2936	2893	2861	2818	2915	2840	391	870	5000	1740	5	1	7826815	227	0.00	0.00	12	0.39	0.00	0.00	14510	20231212	-80.01	2850	20240705	1.75	13900	-79.14	20240223	2850	1.75	20240705	14510	-80.01	20231212	2850	1.75	20240705	0.30	N	204210	5000	391 억		223503	N	N	0	N	00	N
144	20240708	100916	57	100.00	KOSPI		리츠	N	N	N	N		N	2895	-10	5	-0.34	67140975	23143	28.09	2905	2925	2880	3775	2035	2905	2901.14	2.86	0	6949	2968	2936	2893	2861	2818	2915	2840	391	870	5000	1740	5	1	7826815	227	0.00	0.00	12	0.30	0.00	0.00	14510	20231212	-80.05	2850	20240705	1.58	13900	-79.17	20240223	2850	1.58	20240705	14510	-80.05	20231212	2850	1.58	20240705	0.30	N	204210	5000	391 억		223503	N	N	0	N	00	N
145	20240708	090915	57	100.00	KOSPI		리츠	N	N	N	N		N	2895	-10	5	-0.34	24082225	8308	10.08	2905	2910	2890	3775	2035	2905	2898.68	2.86	0	80	2968	2936	2893	2861	2818	2915	2840	391	870	5000	1740	5	1	7826815	227	0.00	0.00	12	0.11	0.00	0.00	14510	20231212	-80.05	2850	20240705	1.58	13900	-79.17	20240223	2850	1.58	20240705	14510	-80.05	20231212	2850	1.58	20240705	0.30	N	204210	5000	391 억		223503	N	N	0	N	00	N
146	20240705	160911	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2905	0	3	0.00	236831260	82371	113.98	2925	2925	2850	3775	2035	2905	2875.18	2.55	0	8892	3038	2971	2933	2866	2828	2952	2847	391	870	5000	1740	5	1	7826815	227	0.00	0.00	12	1.05	0.00	0.00	14510	20231212	-79.98	2850	20240705	1.93	13900	-79.10	20240223	2850	1.93	20240705	14510	-79.98	20231212	2850	1.93	20240705	0.29	N	204210	5000	391 억		199691	N	N	0	N	00	N
147	20240705	150914	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2900	-5	5	-0.17	233374625	81178	112.33	2925	2925	2850	3775	2035	2905	2874.85	2.55	0	9151	3038	2971	2933	2866	2828	2952	2847	391	870	5000	1740	5	1	7826815	227	0.00	0.00	12	1.04	0.00	0.00	14510	20231212	-80.01	2850	20240705	1.75	13900	-79.14	20240223	2850	1.75	20240705	14510	-80.01	20231212	2850	1.75	20240705	0.29	N	204210	5000	391 억		199691	N	N	0	N	00	N
148	20240705	140915	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2890	-15	5	-0.52	219634545	76420	105.74	2925	2925	2850	3775	2035	2905	2874.05	2.55	0	8991	3038	2971	2933	2866	2828	2952	2847	391	870	5000	1740	5	1	7826815	226	0.00	0.00	12	0.98	0.00	0.00	14510	20231212	-80.08	2850	20240705	1.40	13900	-79.21	20240223	2850	1.40	20240705	14510	-80.08	20231212	2850	1.40	20240705	0.29	N	204210	5000	391 억		199691	N	N	0	N	00	N
149	20240705	130913	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2880	-25	5	-0.86	207936160	72358	100.12	2925	2925	2850	3775	2035	2905	2873.71	2.55	0	9024	3038	2971	2933	2866	2828	2952	2847	391	870	5000	1740	5	1	7826815	225	0.00	0.00	12	0.92	0.00	0.00	14510	20231212	-80.15	2850	20240705	1.05	13900	-79.28	20240223	2850	1.05	20240705	14510	-80.15	20231212	2850	1.05	20240705	0.29	N	204210	5000	391 억		199691	N	N	0	N	00	N
150	20240705	120914	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2880	-25	5	-0.86	182868765	63626	88.04	2925	2925	2850	3775	2035	2905	2874.12	2.55	0	9862	3038	2971	2933	2866	2828	2952	2847	391	870	5000	1740	5	1	7826815	225	0.00	0.00	12	0.81	0.00	0.00	14510	20231212	-80.15	2850	20240705	1.05	13900	-79.28	20240223	2850	1.05	20240705	14510	-80.15	20231212	2850	1.05	20240705	0.29	N	204210	5000	391 억		199691	N	N	0	N	00	N
151	20240705	110911	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2880	-25	5	-0.86	147463140	51257	70.92	2925	2925	2850	3775	2035	2905	2876.94	2.55	0	7874	3038	2971	2933	2866	2828	2952	2847	391	870	5000	1740	5	1	7826815	225	0.00	0.00	12	0.65	0.00	0.00	14510	20231212	-80.15	2850	20240705	1.05	13900	-79.28	20240223	2850	1.05	20240705	14510	-80.15	20231212	2850	1.05	20240705	0.29	N	204210	5000	391 억		199691	N	N	0	N	00	N
152	20240705	100911	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2870	-35	5	-1.20	128639500	44700	61.85	2925	2925	2850	3775	2035	2905	2877.84	2.55	0	7495	3038	2971	2933	2866	2828	2952	2847	391	870	5000	1740	5	1	7826815	225	0.00	0.00	12	0.57	0.00	0.00	14510	20231212	-80.22	2850	20240705	0.70	13900	-79.35	20240223	2850	0.70	20240705	14510	-80.22	20231212	2850	0.70	20240705	0.29	N	204210	5000	391 억		199691	N	N	0	N	00	N
153	20240705	090912	57	100.00	KOSPI		리츠	N	N	N	N		N	2925	20	2	0.69	1480040	506	0.70	2925	2925	2920	3775	2035	2905	2924.98	2.55	0	-94	3038	2971	2933	2866	2828	2952	2847	391	870	5000	1740	5	1	7826815	229	0.00	0.00	12	0.01	0.00	0.00	14510	20231212	-79.84	2895	20240704	1.04	13900	-78.96	20240223	2895	1.04	20240704	14510	-79.84	20231212	2895	1.04	20240704	0.29	N	204210	5000	391 억		199691	N	N	0	N	00	N
154	20240704	160907	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2905	-65	5	-2.19	209705480	71253	71.57	2970	3000	2895	3860	2080	2970	2943.66	2.40	0	5583	3070	3020	2980	2930	2890	3000	2910	391	890	5000	1780	5	1	7826815	227	0.00	0.00	12	0.91	0.00	0.00	14510	20231212	-79.98	2895	20240704	0.35	13900	-79.10	20240223	2895	0.35	20240704	14510	-79.98	20231212	2895	0.35	20240704	0.29	N	204210	5000	391 억		187466	N	N	0	N	00	N
155	20240704	150911	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2925	-45	5	-1.52	164592055	55733	55.98	2970	3000	2895	3860	2080	2970	2953.22	2.40	0	6891	3070	3020	2980	2930	2890	3000	2910	391	890	5000	1780	5	1	7826815	229	0.00	0.00	12	0.71	0.00	0.00	14510	20231212	-79.84	2895	20240704	1.04	13900	-78.96	20240223	2895	1.04	20240704	14510	-79.84	20231212	2895	1.04	20240704	0.29	N	204210	5000	391 억		187466	N	N	0	N	00	N
156	20240704	140910	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2955	-15	5	-0.51	107047450	36033	36.19	2970	3000	2940	3860	2080	2970	2970.82	2.40	0	4657	3070	3020	2980	2930	2890	3000	2910	391	890	5000	1780	5	1	7826815	231	0.00	0.00	12	0.46	0.00	0.00	14510	20231212	-79.63	2940	20240704	0.51	13900	-78.74	20240223	2940	0.51	20240704	14510	-79.63	20231212	2940	0.51	20240704	0.29	N	204210	5000	391 억		187466	N	N	0	N	00	N
157	20240704	130910	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2970	0	3	0.00	84756480	28483	28.61	2970	3000	2940	3860	2080	2970	2975.69	2.40	0	4110	3070	3020	2980	2930	2890	3000	2910	391	890	5000	1780	5	1	7826815	232	0.00	0.00	12	0.36	0.00	0.00	14510	20231212	-79.53	2940	20240704	1.02	13900	-78.63	20240223	2940	1.02	20240704	14510	-79.53	20231212	2940	1.02	20240704	0.29	N	204210	5000	391 억		187466	N	N	0	N	00	N
158	20240704	120910	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2980	10	2	0.34	67088075	22504	22.60	2970	3000	2940	3860	2080	2970	2981.16	2.40	0	3834	3070	3020	2980	2930	2890	3000	2910	391	890	5000	1780	5	1	7826815	233	0.00	0.00	12	0.29	0.00	0.00	14510	20231212	-79.46	2940	20240704	1.36	13900	-78.56	20240223	2940	1.36	20240704	14510	-79.46	20231212	2940	1.36	20240704	0.29	N	204210	5000	391 억		187466	N	N	0	N	00	N
159	20240704	110909	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2980	10	2	0.34	59509140	19951	20.04	2970	3000	2940	3860	2080	2970	2982.76	2.40	0	3300	3070	3020	2980	2930	2890	3000	2910	391	890	5000	1780	5	1	7826815	233	0.00	0.00	12	0.25	0.00	0.00	14510	20231212	-79.46	2940	20240704	1.36	13900	-78.56	20240223	2940	1.36	20240704	14510	-79.46	20231212	2940	1.36	20240704	0.29	N	204210	5000	391 억		187466	N	N	0	N	00	N
160	20240704	100909	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2995	25	2	0.84	45779480	15358	15.43	2970	3000	2940	3860	2080	2970	2980.82	2.40	0	2809	3070	3020	2980	2930	2890	3000	2910	391	890	5000	1780	5	1	7826815	234	0.00	0.00	12	0.20	0.00	0.00	14510	20231212	-79.36	2940	20240704	1.87	13900	-78.45	20240223	2940	1.87	20240704	14510	-79.36	20231212	2940	1.87	20240704	0.29	N	204210	5000	391 억		187466	N	N	0	N	00	N
161	20240704	090910	57	100.00	KOSPI		리츠	N	N	N	N		N	2970	0	3	0.00	3236175	1090	1.09	2970	2970	2960	3860	2080	2970	2968.97	2.40	0	637	3070	3020	2980	2930	2890	3000	2910	391	890	5000	1780	5	1	7826815	232	0.00	0.00	12	0.01	0.00	0.00	14510	20231212	-79.53	2940	20240703	1.02	13900	-78.63	20240223	2940	1.02	20240703	14510	-79.53	20231212	2940	1.02	20240703	0.29	N	204210	5000	391 억		187466	N	N	0	N	00	N
162	20240703	160905	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2970	-35	5	-1.16	295775225	99072	99.76	3010	3030	2940	3905	2105	3005	2985.46	2.64	0	-12476	3138	3071	3023	2956	2908	3047	2932	391	900	5000	1800	5	1	7826815	232	0.00	0.00	12	1.27	0.00	0.00	14510	20231212	-79.53	2940	20240703	1.02	13900	-78.63	20240223	2940	1.02	20240703	14510	-79.53	20231212	2940	1.02	20240703	0.29	N	204210	5000	391 억		206814	N	N	0	N	00	N
163	20240703	150908	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2970	-35	5	-1.16	275752830	92327	92.96	3010	3030	2940	3905	2105	3005	2986.70	2.64	0	-10537	3138	3071	3023	2956	2908	3047	2932	391	900	5000	1800	5	1	7826815	232	0.00	0.00	12	1.18	0.00	0.00	14510	20231212	-79.53	2940	20240703	1.02	13900	-78.63	20240223	2940	1.02	20240703	14510	-79.53	20231212	2940	1.02	20240703	0.29	N	204210	5000	391 억		206814	N	N	0	N	00	N
164	20240703	140908	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2980	-25	5	-0.83	177415025	59102	59.51	3010	3030	2975	3905	2105	3005	3001.84	2.64	0	-9190	3138	3071	3023	2956	2908	3047	2932	391	900	5000	1800	5	1	7826815	233	0.00	0.00	12	0.76	0.00	0.00	14510	20231212	-79.46	2975	20240703	0.17	13900	-78.56	20240223	2975	0.17	20240703	14510	-79.46	20231212	2975	0.17	20240703	0.29	N	204210	5000	391 억		206814	N	N	0	N	00	N
165	20240703	130907	57	100.00	KOSPI		리츠	N	N	N	N		N	2985	-20	5	-0.67	137529990	45730	46.05	3010	3030	2980	3905	2105	3005	3007.43	2.64	0	-7684	3138	3071	3023	2956	2908	3047	2932	391	900	5000	1800	5	1	7826815	234	0.00	0.00	12	0.58	0.00	0.00	14510	20231212	-79.43	2975	20240702	0.34	13900	-78.53	20240223	2975	0.34	20240702	14510	-79.43	20231212	2975	0.34	20240702	0.29	N	204210	5000	391 억		206814	N	N	0	N	00	N
166	20240703	120906	57	100.00	KOSPI		리츠	N	N	N	N		N	3005	0	3	0.00	120264145	39956	40.23	3010	3030	2990	3905	2105	3005	3009.91	2.64	0	-7465	3138	3071	3023	2956	2908	3047	2932	391	900	5000	1800	5	1	7826815	235	0.00	0.00	12	0.51	0.00	0.00	14510	20231212	-79.29	2975	20240702	1.01	13900	-78.38	20240223	2975	1.01	20240702	14510	-79.29	20231212	2975	1.01	20240702	0.29	N	204210	5000	391 억		206814	N	N	0	N	00	N
167	20240703	110909	57	100.00	KOSPI		리츠	N	N	N	N		N	2990	-15	5	-0.50	96068760	31915	32.14	3010	3030	2990	3905	2105	3005	3010.14	2.64	0	-7055	3138	3071	3023	2956	2908	3047	2932	391	900	5000	1800	5	1	7826815	234	0.00	0.00	12	0.41	0.00	0.00	14510	20231212	-79.39	2975	20240702	0.50	13900	-78.49	20240223	2975	0.50	20240702	14510	-79.39	20231212	2975	0.50	20240702	0.29	N	204210	5000	391 억		206814	N	N	0	N	00	N
168	20240703	100910	57	100.00	KOSPI		리츠	N	N	N	N		N	3025	20	2	0.67	65740200	21821	21.97	3010	3030	2990	3905	2105	3005	3012.70	2.64	0	-5275	3138	3071	3023	2956	2908	3047	2932	391	900	5000	1800	5	1	7826815	237	0.00	0.00	12	0.28	0.00	0.00	14510	20231212	-79.15	2975	20240702	1.68	13900	-78.24	20240223	2975	1.68	20240702	14510	-79.15	20231212	2975	1.68	20240702	0.29	N	204210	5000	391 억		206814	N	N	0	N	00	N
169	20240703	090906	57	100.00	KOSPI		리츠	N	N	N	N		N	3010	5	2	0.17	2623360	872	0.88	3010	3015	3000	3905	2105	3005	3008.44	2.64	0	-329	3138	3071	3023	2956	2908	3047	2932	391	900	5000	1800	5	1	7826815	236	0.00	0.00	12	0.01	0.00	0.00	14510	20231212	-79.26	2975	20240702	1.18	13900	-78.35	20240223	2975	1.18	20240702	14510	-79.26	20231212	2975	1.18	20240702	0.29	N	204210	5000	391 억		206814	N	N	0	N	00	N
170	20240702	160904	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3005	-50	5	-1.64	294273735	97759	211.32	3065	3090	2975	3970	2140	3055	3010.20	2.91	0	-12697	3145	3100	3055	3010	2965	3100	3010	391	915	5000	1830	5	1	7826815	235	0.00	0.00	12	1.25	0.00	0.00	14510	20231212	-79.29	2975	20240702	1.01	13900	-78.38	20240223	2975	1.01	20240702	14510	-79.29	20231212	2975	1.01	20240702	0.28	N	204210	5000	391 억		227709	N	N	0	N	00	N
171	20240702	150905	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2990	-65	5	-2.13	278996860	92649	200.27	3065	3090	2980	3970	2140	3055	3011.33	2.91	0	-11759	3145	3100	3055	3010	2965	3100	3010	391	915	5000	1830	5	1	7826815	234	0.00	0.00	12	1.18	0.00	0.00	14510	20231212	-79.39	2980	20240702	0.34	13900	-78.49	20240223	2980	0.34	20240702	14510	-79.39	20231212	2980	0.34	20240702	0.28	N	204210	5000	391 억		227709	N	N	0	N	00	N
172	20240702	140906	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3000	-55	5	-1.80	236243650	78362	169.39	3065	3090	2990	3970	2140	3055	3014.77	2.91	0	-11509	3145	3100	3055	3010	2965	3100	3010	391	915	5000	1830	5	1	7826815	235	0.00	0.00	12	1.00	0.00	0.00	14510	20231212	-79.32	2990	20240702	0.33	13900	-78.42	20240223	2990	0.33	20240702	14510	-79.32	20231212	2990	0.33	20240702	0.28	N	204210	5000	391 억		227709	N	N	0	N	00	N
173	20240702	130905	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3000	-55	5	-1.80	207497230	68820	148.76	3065	3090	2990	3970	2140	3055	3015.07	2.91	0	-9796	3145	3100	3055	3010	2965	3100	3010	391	915	5000	1830	5	1	7826815	235	0.00	0.00	12	0.88	0.00	0.00	14510	20231212	-79.32	2990	20240702	0.33	13900	-78.42	20240223	2990	0.33	20240702	14510	-79.32	20231212	2990	0.33	20240702	0.28	N	204210	5000	391 억		227709	N	N	0	N	00	N
174	20240702	120906	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3015	-40	5	-1.31	152454165	50498	109.16	3065	3090	3000	3970	2140	3055	3019.01	2.91	0	-8401	3145	3100	3055	3010	2965	3100	3010	391	915	5000	1830	5	1	7826815	236	0.00	0.00	12	0.65	0.00	0.00	14510	20231212	-79.22	3000	20240702	0.50	13900	-78.31	20240223	3000	0.50	20240702	14510	-79.22	20231212	3000	0.50	20240702	0.28	N	204210	5000	391 억		227709	N	N	0	N	00	N
175	20240702	110905	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3040	-15	5	-0.49	140007185	46373	100.24	3065	3090	3000	3970	2140	3055	3019.15	2.91	0	-8335	3145	3100	3055	3010	2965	3100	3010	391	915	5000	1830	5	1	7826815	238	0.00	0.00	12	0.59	0.00	0.00	14510	20231212	-79.05	3000	20240702	1.33	13900	-78.13	20240223	3000	1.33	20240702	14510	-79.05	20231212	3000	1.33	20240702	0.28	N	204210	5000	391 억		227709	N	N	0	N	00	N
176	20240702	100905	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3020	-35	5	-1.15	71057030	23451	50.69	3065	3090	3010	3970	2140	3055	3030.02	2.91	0	-3847	3145	3100	3055	3010	2965	3100	3010	391	915	5000	1830	5	1	7826815	236	0.00	0.00	12	0.30	0.00	0.00	14510	20231212	-79.19	3010	20240702	0.33	13900	-78.27	20240223	3010	0.33	20240702	14510	-79.19	20231212	3010	0.33	20240702	0.28	N	204210	5000	391 억		227709	N	N	0	N	00	N
177	20240702	090906	57	100.00	KOSPI		리츠	N	N	N	N		N	3055	0	3	0.00	5228215	1707	3.69	3065	3090	3055	3970	2140	3055	3062.81	2.91	0	-167	3145	3100	3055	3010	2965	3100	3010	391	915	5000	1830	5	1	7826815	239	0.00	0.00	12	0.02	0.00	0.00	14510	20231212	-78.95	3010	20240701	1.50	13900	-78.02	20240223	3010	1.50	20240701	14510	-78.95	20231212	3010	1.50	20240701	0.28	N	204210	5000	391 억		227709	N	N	0	N	00	N
178	20240701	160902	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3055	0	3	0.00	138821860	45648	61.82	3055	3100	3010	3970	2140	3055	3041.13	2.87	0	5321	3145	3100	3075	3030	3005	3122	3052	391	915	5000	1830	5	1	7826815	239	0.00	0.00	12	0.58	0.00	0.00	14510	20231212	-78.95	3010	20240701	1.50	13900	-78.02	20240223	3010	1.50	20240701	14510	-78.95	20231212	3010	1.50	20240701	0.27	N	204210	5000	391 억		224240	N	N	0	N	00	N
179	20240701	150904	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3070	15	2	0.49	130249695	42841	58.02	3055	3100	3010	3970	2140	3055	3040.30	2.87	0	4502	3145	3100	3075	3030	3005	3122	3052	391	915	5000	1830	5	1	7826815	240	0.00	0.00	12	0.55	0.00	0.00	14510	20231212	-78.84	3010	20240701	1.99	13900	-77.91	20240223	3010	1.99	20240701	14510	-78.84	20231212	3010	1.99	20240701	0.27	N	204210	5000	391 억		224240	N	N	0	N	00	N
180	20240701	140903	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3080	25	2	0.82	125989605	41452	56.14	3055	3100	3010	3970	2140	3055	3039.41	2.87	0	3997	3145	3100	3075	3030	3005	3122	3052	391	915	5000	1830	5	1	7826815	241	0.00	0.00	12	0.53	0.00	0.00	14510	20231212	-78.77	3010	20240701	2.33	13900	-77.84	20240223	3010	2.33	20240701	14510	-78.77	20231212	3010	2.33	20240701	0.27	N	204210	5000	391 억		224240	N	N	0	N	00	N
181	20240701	130903	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3080	25	2	0.82	123387465	40604	54.99	3055	3100	3010	3970	2140	3055	3038.80	2.87	0	3653	3145	3100	3075	3030	3005	3122	3052	391	915	5000	1830	5	1	7826815	241	0.00	0.00	12	0.52	0.00	0.00	14510	20231212	-78.77	3010	20240701	2.33	13900	-77.84	20240223	3010	2.33	20240701	14510	-78.77	20231212	3010	2.33	20240701	0.27	N	204210	5000	391 억		224240	N	N	0	N	00	N
182	20240701	120903	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3055	0	3	0.00	117821500	38792	52.54	3055	3100	3010	3970	2140	3055	3037.26	2.87	0	3662	3145	3100	3075	3030	3005	3122	3052	391	915	5000	1830	5	1	7826815	239	0.00	0.00	12	0.50	0.00	0.00	14510	20231212	-78.95	3010	20240701	1.50	13900	-78.02	20240223	3010	1.50	20240701	14510	-78.95	20231212	3010	1.50	20240701	0.27	N	204210	5000	391 억		224240	N	N	0	N	00	N
183	20240701	110901	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3075	20	2	0.65	116104760	38233	51.78	3055	3100	3010	3970	2140	3055	3036.77	2.87	0	3723	3145	3100	3075	3030	3005	3122	3052	391	915	5000	1830	5	1	7826815	241	0.00	0.00	12	0.49	0.00	0.00	14510	20231212	-78.81	3010	20240701	2.16	13900	-77.88	20240223	3010	2.16	20240701	14510	-78.81	20231212	3010	2.16	20240701	0.27	N	204210	5000	391 억		224240	N	N	0	N	00	N
184	20240701	100900	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3060	5	2	0.16	98462945	32497	44.01	3055	3070	3010	3970	2140	3055	3029.91	2.87	0	2847	3145	3100	3075	3030	3005	3122	3052	391	915	5000	1830	5	1	7826815	240	0.00	0.00	12	0.42	0.00	0.00	14510	20231212	-78.91	3010	20240701	1.66	13900	-77.99	20240223	3010	1.66	20240701	14510	-78.91	20231212	3010	1.66	20240701	0.27	N	204210	5000	391 억		224240	N	N	0	N	00	N
185	20240701	090858	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3070	15	2	0.49	20305330	6656	9.01	3055	3070	3030	3970	2140	3055	3050.68	2.87	0	-417	3145	3100	3075	3030	3005	3122	3052	391	915	5000	1830	5	1	7826815	240	0.00	0.00	12	0.09	0.00	0.00	14510	20231212	-78.84	3030	20240701	1.32	13900	-77.91	20240223	3030	1.32	20240701	14510	-78.84	20231212	3030	1.32	20240701	0.27	N	204210	5000	391 억		224240	N	N	0	N	00	N