KissMeData/357250/price/prices-20230901.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	20230927	161147	57	100.00	KOSPI		리츠	N	N	N	N		N	3130	0	3	0.00	16236560	5201	19.67	3125	3130	3110	4065	2195	3130	3121.82	0.68	0	-1156	3170	3150	3135	3115	3100	3142	3107	201	935	1000	2250	5	1	20100000	629	0.00	0.00	11	0.03	0.00	0.00	3945	20220928	-20.66	2855	20230821	9.63	3880	-19.33	20230126	2855	9.63	20230821	4035	-22.43	20220927	2855	9.63	20230821	0.00	N	357250	1000	201 억		135894	N	N	0	N	00	N
3	20230927	151159	57	100.00	KOSPI		리츠	N	N	N	N		N	3125	-5	5	-0.16	14289300	4577	17.31	3125	3130	3110	4065	2195	3130	3121.98	0.68	0	-639	3170	3150	3135	3115	3100	3142	3107	201	935	1000	2250	5	1	20100000	628	0.00	0.00	11	0.02	0.00	0.00	3945	20220928	-20.79	2855	20230821	9.46	3880	-19.46	20230126	2855	9.46	20230821	4035	-22.55	20220927	2855	9.46	20230821	0.00	N	357250	1000	201 억		135894	N	N	0	N	00	N
4	20230927	141159	57	100.00	KOSPI		리츠	N	N	N	N		N	3125	-5	5	-0.16	12826320	4109	15.54	3125	3130	3110	4065	2195	3130	3121.52	0.68	0	-622	3170	3150	3135	3115	3100	3142	3107	201	935	1000	2250	5	1	20100000	628	0.00	0.00	11	0.02	0.00	0.00	3945	20220928	-20.79	2855	20230821	9.46	3880	-19.46	20230126	2855	9.46	20230821	4035	-22.55	20220927	2855	9.46	20230821	0.00	N	357250	1000	201 억		135894	N	N	0	N	00	N
5	20230927	131144	57	100.00	KOSPI		리츠	N	N	N	N		N	3130	0	3	0.00	10388015	3329	12.59	3125	3130	3110	4065	2195	3130	3120.46	0.68	0	-612	3170	3150	3135	3115	3100	3142	3107	201	935	1000	2250	5	1	20100000	629	0.00	0.00	11	0.02	0.00	0.00	3945	20220928	-20.66	2855	20230821	9.63	3880	-19.33	20230126	2855	9.63	20230821	4035	-22.43	20220927	2855	9.63	20230821	0.00	N	357250	1000	201 억		135894	N	N	0	N	00	N
6	20230927	121141	57	100.00	KOSPI		리츠	N	N	N	N		N	3125	-5	5	-0.16	7215335	2314	8.75	3125	3130	3110	4065	2195	3130	3118.12	0.68	0	-612	3170	3150	3135	3115	3100	3142	3107	201	935	1000	2250	5	1	20100000	628	0.00	0.00	11	0.01	0.00	0.00	3945	20220928	-20.79	2855	20230821	9.46	3880	-19.46	20230126	2855	9.46	20230821	4035	-22.55	20220927	2855	9.46	20230821	0.00	N	357250	1000	201 억		135894	N	N	0	N	00	N
7	20230927	111153	57	100.00	KOSPI		리츠	N	N	N	N		N	3120	-10	5	-0.32	6746625	2164	8.18	3125	3125	3110	4065	2195	3130	3117.66	0.68	0	-598	3170	3150	3135	3115	3100	3142	3107	201	935	1000	2250	5	1	20100000	627	0.00	0.00	11	0.01	0.00	0.00	3945	20220928	-20.91	2855	20230821	9.28	3880	-19.59	20230126	2855	9.28	20230821	4035	-22.68	20220927	2855	9.28	20230821	0.00	N	357250	1000	201 억		135894	N	N	0	N	00	N
8	20230927	101146	57	100.00	KOSPI		리츠	N	N	N	N		N	3115	-15	5	-0.48	4888145	1568	5.93	3125	3125	3110	4065	2195	3130	3117.44	0.68	0	-598	3170	3150	3135	3115	3100	3142	3107	201	935	1000	2250	5	1	20100000	626	0.00	0.00	11	0.01	0.00	0.00	3945	20220928	-21.04	2855	20230821	9.11	3880	-19.72	20230126	2855	9.11	20230821	4035	-22.80	20220927	2855	9.11	20230821	0.00	N	357250	1000	201 억		135894	N	N	0	N	00	N
9	20230927	091206	57	100.00	KOSPI		리츠	N	N	N	N		N	3120	-10	5	-0.32	1841185	590	2.23	3125	3125	3120	4065	2195	3130	3120.65	0.68	0	-580	3170	3150	3135	3115	3100	3142	3107	201	935	1000	2250	5	1	20100000	627	0.00	0.00	11	0.00	0.00	0.00	3945	20220928	-20.91	2855	20230821	9.28	3880	-19.59	20230126	2855	9.28	20230821	4035	-22.68	20220927	2855	9.28	20230821	0.00	N	357250	1000	201 억		135894	N	N	0	N	00	N
10	20230926	161143	57	100.00	KOSPI		리츠	N	N	N	N		N	3130	-25	5	-0.79	82772115	26447	141.92	3155	3155	3120	4100	2210	3155	3129.74	0.69	0	-2098	3195	3175	3155	3135	3115	3165	3125	201	945	1000	2270	5	1	20100000	629	0.00	0.00	11	0.13	0.00	0.00	4035	20220927	-22.43	2855	20230821	9.63	3880	-19.33	20230126	2855	9.63	20230821	4095	-23.57	20220926	2855	9.63	20230821	0.00	N	357250	1000	201 억		138036	N	N	0	N	00	N
11	20230926	151143	57	100.00	KOSPI		리츠	N	N	N	N		N	3135	-20	5	-0.63	64798210	20707	111.12	3155	3155	3120	4100	2210	3155	3129.29	0.69	0	-2097	3195	3175	3155	3135	3115	3165	3125	201	945	1000	2270	5	1	20100000	630	0.00	0.00	11	0.10	0.00	0.00	4035	20220927	-22.30	2855	20230821	9.81	3880	-19.20	20230126	2855	9.81	20230821	4095	-23.44	20220926	2855	9.81	20230821	0.00	N	357250	1000	201 억		138036	N	N	0	N	00	N
12	20230926	141134	57	100.00	KOSPI		리츠	N	N	N	N		N	3125	-30	5	-0.95	62709270	20040	107.54	3155	3155	3120	4100	2210	3155	3129.21	0.69	0	-1963	3195	3175	3155	3135	3115	3165	3125	201	945	1000	2270	5	1	20100000	628	0.00	0.00	11	0.10	0.00	0.00	4035	20220927	-22.55	2855	20230821	9.46	3880	-19.46	20230126	2855	9.46	20230821	4095	-23.69	20220926	2855	9.46	20230821	0.00	N	357250	1000	201 억		138036	N	N	0	N	00	N
13	20230926	131138	57	100.00	KOSPI		리츠	N	N	N	N		N	3135	-20	5	-0.63	55502775	17737	95.18	3155	3155	3120	4100	2210	3155	3129.21	0.69	0	-1139	3195	3175	3155	3135	3115	3165	3125	201	945	1000	2270	5	1	20100000	630	0.00	0.00	11	0.09	0.00	0.00	4035	20220927	-22.30	2855	20230821	9.81	3880	-19.20	20230126	2855	9.81	20230821	4095	-23.44	20220926	2855	9.81	20230821	0.00	N	357250	1000	201 억		138036	N	N	0	N	00	N
14	20230926	121146	57	100.00	KOSPI		리츠	N	N	N	N		N	3125	-30	5	-0.95	48055185	15357	82.41	3155	3155	3125	4100	2210	3155	3129.20	0.69	0	-677	3195	3175	3155	3135	3115	3165	3125	201	945	1000	2270	5	1	20100000	628	0.00	0.00	11	0.08	0.00	0.00	4035	20220927	-22.55	2855	20230821	9.46	3880	-19.46	20230126	2855	9.46	20230821	4095	-23.69	20220926	2855	9.46	20230821	0.00	N	357250	1000	201 억		138036	N	N	0	N	00	N
15	20230926	111137	57	100.00	KOSPI		리츠	N	N	N	N		N	3125	-30	5	-0.95	30655515	9791	52.54	3155	3155	3125	4100	2210	3155	3130.99	0.69	0	-513	3195	3175	3155	3135	3115	3165	3125	201	945	1000	2270	5	1	20100000	628	0.00	0.00	11	0.05	0.00	0.00	4035	20220927	-22.55	2855	20230821	9.46	3880	-19.46	20230126	2855	9.46	20230821	4095	-23.69	20220926	2855	9.46	20230821	0.00	N	357250	1000	201 억		138036	N	N	0	N	00	N
16	20230926	101140	57	100.00	KOSPI		리츠	N	N	N	N		N	3130	-25	5	-0.79	10948460	3492	18.74	3155	3155	3125	4100	2210	3155	3135.30	0.69	0	-65	3195	3175	3155	3135	3115	3165	3125	201	945	1000	2270	5	1	20100000	629	0.00	0.00	11	0.02	0.00	0.00	4035	20220927	-22.43	2855	20230821	9.63	3880	-19.33	20230126	2855	9.63	20230821	4095	-23.57	20220926	2855	9.63	20230821	0.00	N	357250	1000	201 억		138036	N	N	0	N	00	N
17	20230926	091141	57	100.00	KOSPI		리츠	N	N	N	N		N	3155	0	3	0.00	230200	73	0.39	3155	3155	3145	4100	2210	3155	3153.42	0.69	0	-19	3195	3175	3155	3135	3115	3165	3125	201	945	1000	2270	5	1	20100000	634	0.00	0.00	11	0.00	0.00	0.00	4035	20220927	-21.81	2855	20230821	10.51	3880	-18.69	20230126	2855	10.51	20230821	4095	-22.95	20220926	2855	10.51	20230821	0.00	N	357250	1000	201 억		138036	N	N	0	N	00	N
18	20230925	161144	57	100.00	KOSPI		리츠	N	N	N	N		N	3155	-10	5	-0.32	58498320	18587	86.46	3170	3175	3135	4110	2220	3165	3147.27	0.68	0	1612	3208	3186	3153	3131	3098	3197	3142	201	945	1000	2270	5	1	20100000	634	0.00	0.00	11	0.09	0.00	0.00	4095	20220926	-22.95	2855	20230821	10.51	3880	-18.69	20230126	2855	10.51	20230821	4095	-22.95	20220926	2855	10.51	20230821	0.00	N	357250	1000	201 억		136424	N	N	0	N	00	N
19	20230925	151146	57	100.00	KOSPI		리츠	N	N	N	N		N	3150	-15	5	-0.47	58469960	18578	86.41	3170	3175	3135	4110	2220	3165	3147.27	0.68	0	1619	3208	3186	3153	3131	3098	3197	3142	201	945	1000	2270	5	1	20100000	633	0.00	0.00	11	0.09	0.00	0.00	4095	20220926	-23.08	2855	20230821	10.33	3880	-18.81	20230126	2855	10.33	20230821	4095	-23.08	20220926	2855	10.33	20230821	0.00	N	357250	1000	201 억		136424	N	N	0	N	00	N
20	20230925	141127	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	-5	5	-0.16	57366760	18228	84.79	3170	3175	3135	4110	2220	3165	3147.18	0.68	0	1635	3208	3186	3153	3131	3098	3197	3142	201	945	1000	2270	5	1	20100000	635	0.00	0.00	11	0.09	0.00	0.00	4095	20220926	-22.83	2855	20230821	10.68	3880	-18.56	20230126	2855	10.68	20230821	4095	-22.83	20220926	2855	10.68	20230821	0.00	N	357250	1000	201 억		136424	N	N	0	N	00	N
21	20230925	131133	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	-5	5	-0.16	52258045	16610	77.26	3170	3175	3135	4110	2220	3165	3146.18	0.68	0	1635	3208	3186	3153	3131	3098	3197	3142	201	945	1000	2270	5	1	20100000	635	0.00	0.00	11	0.08	0.00	0.00	4095	20220926	-22.83	2855	20230821	10.68	3880	-18.56	20230126	2855	10.68	20230821	4095	-22.83	20220926	2855	10.68	20230821	0.00	N	357250	1000	201 억		136424	N	N	0	N	00	N
22	20230925	121138	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	-5	5	-0.16	48229690	15334	71.32	3170	3175	3135	4110	2220	3165	3145.28	0.68	0	1687	3208	3186	3153	3131	3098	3197	3142	201	945	1000	2270	5	1	20100000	635	0.00	0.00	11	0.08	0.00	0.00	4095	20220926	-22.83	2855	20230821	10.68	3880	-18.56	20230126	2855	10.68	20230821	4095	-22.83	20220926	2855	10.68	20230821	0.00	N	357250	1000	201 억		136424	N	N	0	N	00	N
23	20230925	111133	57	100.00	KOSPI		리츠	N	N	N	N		N	3135	-30	5	-0.95	41475860	13184	61.32	3170	3175	3135	4110	2220	3165	3145.92	0.68	0	1133	3208	3186	3153	3131	3098	3197	3142	201	945	1000	2270	5	1	20100000	630	0.00	0.00	11	0.07	0.00	0.00	4095	20220926	-23.44	2855	20230821	9.81	3880	-19.20	20230126	2855	9.81	20230821	4095	-23.44	20220926	2855	9.81	20230821	0.00	N	357250	1000	201 억		136424	N	N	0	N	00	N
24	20230925	101136	57	100.00	KOSPI		리츠	N	N	N	N		N	3145	-20	5	-0.63	19885980	6304	29.32	3170	3175	3145	4110	2220	3165	3154.50	0.68	0	184	3208	3186	3153	3131	3098	3197	3142	201	945	1000	2270	5	1	20100000	632	0.00	0.00	11	0.03	0.00	0.00	4095	20220926	-23.20	2855	20230821	10.16	3880	-18.94	20230126	2855	10.16	20230821	4095	-23.20	20220926	2855	10.16	20230821	0.00	N	357250	1000	201 억		136424	N	N	0	N	00	N
25	20230925	091131	57	100.00	KOSPI		리츠	N	N	N	N		N	3175	10	2	0.32	742510	234	1.09	3170	3175	3170	4110	2220	3165	3173.12	0.68	0	0	3208	3186	3153	3131	3098	3197	3142	201	945	1000	2270	5	1	20100000	638	0.00	0.00	11	0.00	0.00	0.00	4095	20220926	-22.47	2855	20230821	11.21	3880	-18.17	20230126	2855	11.21	20230821	4095	-22.47	20220926	2855	11.21	20230821	0.00	N	357250	1000	201 억		136424	N	N	0	N	00	N
26	20230922	161216	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	15	2	0.48	67766700	21499	31.61	3150	3175	3120	4095	2205	3150	3152.09	0.68	0	-504	3243	3196	3158	3111	3073	3177	3092	201	945	1000	2260	5	1	20100000	636	0.00	0.00	11	0.11	0.00	0.00	4175	20220923	-24.19	2855	20230821	10.86	3880	-18.43	20230126	2855	10.86	20230821	4175	-24.19	20220923	2855	10.86	20230821	0.00	N	357250	1000	201 억		136931	N	N	0	N	00	N
27	20230922	151209	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	15	2	0.48	67554645	21432	31.51	3150	3175	3120	4095	2205	3150	3152.05	0.68	0	-507	3243	3196	3158	3111	3073	3177	3092	201	945	1000	2260	5	1	20100000	636	0.00	0.00	11	0.11	0.00	0.00	4175	20220923	-24.19	2855	20230821	10.86	3880	-18.43	20230126	2855	10.86	20230821	4175	-24.19	20220923	2855	10.86	20230821	0.00	N	357250	1000	201 억		136931	N	N	0	N	00	N
28	20230922	141207	57	100.00	KOSPI		리츠	N	N	N	N		N	3175	25	2	0.79	47526600	15101	22.20	3150	3175	3120	4095	2205	3150	3147.25	0.68	0	-1014	3243	3196	3158	3111	3073	3177	3092	201	945	1000	2260	5	1	20100000	638	0.00	0.00	11	0.08	0.00	0.00	4175	20220923	-23.95	2855	20230821	11.21	3880	-18.17	20230126	2855	11.21	20230821	4175	-23.95	20220923	2855	11.21	20230821	0.00	N	357250	1000	201 억		136931	N	N	0	N	00	N
29	20230922	131052	57	100.00	KOSPI		리츠	N	N	N	N		N	3175	25	2	0.79	43176615	13729	20.18	3150	3175	3120	4095	2205	3150	3144.92	0.68	0	-1009	3243	3196	3158	3111	3073	3177	3092	201	945	1000	2260	5	1	20100000	638	0.00	0.00	11	0.07	0.00	0.00	4175	20220923	-23.95	2855	20230821	11.21	3880	-18.17	20230126	2855	11.21	20230821	4175	-23.95	20220923	2855	11.21	20230821	0.00	N	357250	1000	201 억		136931	N	N	0	N	00	N
30	20230922	121050	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	20	2	0.63	40173960	12782	18.79	3150	3170	3120	4095	2205	3150	3143.01	0.68	0	-1009	3243	3196	3158	3111	3073	3177	3092	201	945	1000	2260	5	1	20100000	637	0.00	0.00	11	0.06	0.00	0.00	4175	20220923	-24.07	2855	20230821	11.03	3880	-18.30	20230126	2855	11.03	20230821	4175	-24.07	20220923	2855	11.03	20230821	0.00	N	357250	1000	201 억		136931	N	N	0	N	00	N
31	20230922	111046	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	15	2	0.48	34732925	11065	16.27	3150	3170	3120	4095	2205	3150	3138.99	0.68	0	-1006	3243	3196	3158	3111	3073	3177	3092	201	945	1000	2260	5	1	20100000	636	0.00	0.00	11	0.06	0.00	0.00	4175	20220923	-24.19	2855	20230821	10.86	3880	-18.43	20230126	2855	10.86	20230821	4175	-24.19	20220923	2855	10.86	20230821	0.00	N	357250	1000	201 억		136931	N	N	0	N	00	N
32	20230922	101043	57	100.00	KOSPI		리츠	N	N	N	N		N	3150	0	3	0.00	24286785	7757	11.40	3150	3160	3120	4095	2205	3150	3130.95	0.68	0	-793	3243	3196	3158	3111	3073	3177	3092	201	945	1000	2260	5	1	20100000	633	0.00	0.00	11	0.04	0.00	0.00	4175	20220923	-24.55	2855	20230821	10.33	3880	-18.81	20230126	2855	10.33	20230821	4175	-24.55	20220923	2855	10.33	20230821	0.00	N	357250	1000	201 억		136931	N	N	0	N	00	N
33	20230922	091044	57	100.00	KOSPI		리츠	N	N	N	N		N	3130	-20	5	-0.63	6342510	2029	2.98	3150	3150	3120	4095	2205	3150	3125.93	0.68	0	-193	3243	3196	3158	3111	3073	3177	3092	201	945	1000	2260	5	1	20100000	629	0.00	0.00	11	0.01	0.00	0.00	4175	20220923	-25.03	2855	20230821	9.63	3880	-19.33	20230126	2855	9.63	20230821	4175	-25.03	20220923	2855	9.63	20230821	0.00	N	357250	1000	201 억		136931	N	N	0	N	00	N
34	20230921	161043	57	100.00	KOSPI		리츠	N	N	N	N		N	3150	-60	5	-1.87	214024450	68021	498.03	3205	3205	3120	4170	2250	3210	3146.45	0.68	0	-542	3236	3222	3206	3192	3176	3230	3200	201	960	1000	2310	5	1	20100000	633	0.00	0.00	11	0.34	0.00	0.00	4175	20220923	-24.55	2855	20230821	10.33	3880	-18.81	20230126	2855	10.33	20230821	4175	-24.55	20220923	2855	10.33	20230821	0.00	N	357250	1000	201 억		137570	N	N	0	N	00	N
35	20230921	151033	57	100.00	KOSPI		리츠	N	N	N	N		N	3135	-75	5	-2.34	209050030	66440	486.45	3205	3205	3120	4170	2250	3210	3146.45	0.68	0	-541	3236	3222	3206	3192	3176	3230	3200	201	960	1000	2310	5	1	20100000	630	0.00	0.00	11	0.33	0.00	0.00	4175	20220923	-24.91	2855	20230821	9.81	3880	-19.20	20230126	2855	9.81	20230821	4175	-24.91	20220923	2855	9.81	20230821	0.00	N	357250	1000	201 억		137570	N	N	0	N	00	N
36	20230921	141037	57	100.00	KOSPI		리츠	N	N	N	N		N	3145	-65	5	-2.02	148612740	47138	345.13	3205	3205	3140	4170	2250	3210	3152.72	0.68	0	-1211	3236	3222	3206	3192	3176	3230	3200	201	960	1000	2310	5	1	20100000	632	0.00	0.00	11	0.23	0.00	0.00	4175	20220923	-24.67	2855	20230821	10.16	3880	-18.94	20230126	2855	10.16	20230821	4175	-24.67	20220923	2855	10.16	20230821	0.00	N	357250	1000	201 억		137570	N	N	0	N	00	N
37	20230921	131036	57	100.00	KOSPI		리츠	N	N	N	N		N	3140	-70	5	-2.18	123914335	39280	287.60	3205	3205	3140	4170	2250	3210	3154.64	0.68	0	-1229	3236	3222	3206	3192	3176	3230	3200	201	960	1000	2310	5	1	20100000	631	0.00	0.00	11	0.20	0.00	0.00	4175	20220923	-24.79	2855	20230821	9.98	3880	-19.07	20230126	2855	9.98	20230821	4175	-24.79	20220923	2855	9.98	20230821	0.00	N	357250	1000	201 억		137570	N	N	0	N	00	N
38	20230921	121028	57	100.00	KOSPI		리츠	N	N	N	N		N	3150	-60	5	-1.87	75366965	23852	174.64	3205	3205	3145	4170	2250	3210	3159.78	0.68	0	-405	3236	3222	3206	3192	3176	3230	3200	201	960	1000	2310	5	1	20100000	633	0.00	0.00	11	0.12	0.00	0.00	4175	20220923	-24.55	2855	20230821	10.33	3880	-18.81	20230126	2855	10.33	20230821	4175	-24.55	20220923	2855	10.33	20230821	0.00	N	357250	1000	201 억		137570	N	N	0	N	00	N
39	20230921	111050	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	-45	5	-1.40	28931225	9124	66.80	3205	3205	3160	4170	2250	3210	3170.89	0.68	0	-491	3236	3222	3206	3192	3176	3230	3200	201	960	1000	2310	5	1	20100000	636	0.00	0.00	11	0.05	0.00	0.00	4175	20220923	-24.19	2855	20230821	10.86	3880	-18.43	20230126	2855	10.86	20230821	4175	-24.19	20220923	2855	10.86	20230821	0.00	N	357250	1000	201 억		137570	N	N	0	N	00	N
40	20230921	101027	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	-45	5	-1.40	16272765	5125	37.52	3205	3205	3165	4170	2250	3210	3175.17	0.68	0	-115	3236	3222	3206	3192	3176	3230	3200	201	960	1000	2310	5	1	20100000	636	0.00	0.00	11	0.03	0.00	0.00	4175	20220923	-24.19	2855	20230821	10.86	3880	-18.43	20230126	2855	10.86	20230821	4175	-24.19	20220923	2855	10.86	20230821	0.00	N	357250	1000	201 억		137570	N	N	0	N	00	N
41	20230921	091030	57	100.00	KOSPI		리츠	N	N	N	N		N	3180	-30	5	-0.93	566835	178	1.30	3205	3205	3180	4170	2250	3210	3184.47	0.68	0	-25	3236	3222	3206	3192	3176	3230	3200	201	960	1000	2310	5	1	20100000	639	0.00	0.00	11	0.00	0.00	0.00	4175	20220923	-23.83	2855	20230821	11.38	3880	-18.04	20230126	2855	11.38	20230821	4175	-23.83	20220923	2855	11.38	20230821	0.00	N	357250	1000	201 억		137570	N	N	0	N	00	N
42	20230920	161041	57	100.00	KOSPI		리츠	N	N	N	N		N	3210	-10	5	-0.31	43690040	13648	89.94	3195	3220	3190	4185	2255	3220	3201.20	0.69	0	-585	3240	3230	3215	3205	3190	3222	3197	201	965	1000	2310	5	1	20100000	645	0.00	0.00	11	0.07	0.00	0.00	4175	20220923	-23.11	2855	20230821	12.43	3880	-17.27	20230126	2855	12.43	20230821	4175	-23.11	20220923	2855	12.43	20230821	0.00	N	357250	1000	201 억		138155	N	N	0	N	00	N
43	20230920	151012	57	100.00	KOSPI		리츠	N	N	N	N		N	3210	-10	5	-0.31	43587330	13616	89.73	3195	3220	3190	4185	2255	3220	3201.18	0.69	0	-584	3240	3230	3215	3205	3190	3222	3197	201	965	1000	2310	5	1	20100000	645	0.00	0.00	11	0.07	0.00	0.00	4175	20220923	-23.11	2855	20230821	12.43	3880	-17.27	20230126	2855	12.43	20230821	4175	-23.11	20220923	2855	12.43	20230821	0.00	N	357250	1000	201 억		138155	N	N	0	N	00	N
44	20230920	141031	57	100.00	KOSPI		리츠	N	N	N	N		N	3210	-10	5	-0.31	34047205	10634	70.08	3195	3220	3190	4185	2255	3220	3201.73	0.69	0	-576	3240	3230	3215	3205	3190	3222	3197	201	965	1000	2310	5	1	20100000	645	0.00	0.00	11	0.05	0.00	0.00	4175	20220923	-23.11	2855	20230821	12.43	3880	-17.27	20230126	2855	12.43	20230821	4175	-23.11	20220923	2855	12.43	20230821	0.00	N	357250	1000	201 억		138155	N	N	0	N	00	N
45	20230920	131023	57	100.00	KOSPI		리츠	N	N	N	N		N	3210	-10	5	-0.31	29071705	9084	59.86	3195	3220	3190	4185	2255	3220	3200.32	0.69	0	-571	3240	3230	3215	3205	3190	3222	3197	201	965	1000	2310	5	1	20100000	645	0.00	0.00	11	0.05	0.00	0.00	4175	20220923	-23.11	2855	20230821	12.43	3880	-17.27	20230126	2855	12.43	20230821	4175	-23.11	20220923	2855	12.43	20230821	0.00	N	357250	1000	201 억		138155	N	N	0	N	00	N
46	20230920	121021	57	100.00	KOSPI		리츠	N	N	N	N		N	3205	-15	5	-0.47	18838620	5893	38.83	3195	3220	3190	4185	2255	3220	3196.78	0.69	0	-448	3240	3230	3215	3205	3190	3222	3197	201	965	1000	2310	5	1	20100000	644	0.00	0.00	11	0.03	0.00	0.00	4175	20220923	-23.23	2855	20230821	12.26	3880	-17.40	20230126	2855	12.26	20230821	4175	-23.23	20220923	2855	12.26	20230821	0.00	N	357250	1000	201 억		138155	N	N	0	N	00	N
47	20230920	111028	57	100.00	KOSPI		리츠	N	N	N	N		N	3210	-10	5	-0.31	18575470	5811	38.29	3195	3220	3190	4185	2255	3220	3196.60	0.69	0	-436	3240	3230	3215	3205	3190	3222	3197	201	965	1000	2310	5	1	20100000	645	0.00	0.00	11	0.03	0.00	0.00	4175	20220923	-23.11	2855	20230821	12.43	3880	-17.27	20230126	2855	12.43	20230821	4175	-23.11	20220923	2855	12.43	20230821	0.00	N	357250	1000	201 억		138155	N	N	0	N	00	N
48	20230920	101007	57	100.00	KOSPI		리츠	N	N	N	N		N	3190	-30	5	-0.93	12422895	3887	25.61	3195	3220	3190	4185	2255	3220	3196.01	0.69	0	-436	3240	3230	3215	3205	3190	3222	3197	201	965	1000	2310	5	1	20100000	641	0.00	0.00	11	0.02	0.00	0.00	4175	20220923	-23.59	2855	20230821	11.73	3880	-17.78	20230126	2855	11.73	20230821	4175	-23.59	20220923	2855	11.73	20230821	0.00	N	357250	1000	201 억		138155	N	N	0	N	00	N
49	20230920	091020	57	100.00	KOSPI		리츠	N	N	N	N		N	3220	0	3	0.00	929770	291	1.92	3195	3220	3195	4185	2255	3220	3195.09	0.69	0	0	3240	3230	3215	3205	3190	3222	3197	201	965	1000	2310	5	1	20100000	647	0.00	0.00	11	0.00	0.00	0.00	4175	20220923	-22.87	2855	20230821	12.78	3880	-17.01	20230126	2855	12.78	20230821	4175	-22.87	20220923	2855	12.78	20230821	0.00	N	357250	1000	201 억		138155	N	N	0	N	00	N
50	20230919	161015	57	100.00	KOSPI		리츠	N	N	N	N		N	3220	5	2	0.16	48651315	15142	47.19	3225	3225	3200	4175	2255	3215	3213.00	0.69	0	-709	3255	3235	3205	3185	3155	3245	3195	201	960	1000	2310	5	1	20100000	647	0.00	0.00	11	0.08	0.00	0.00	4175	20220923	-22.87	2855	20230821	12.78	3880	-17.01	20230126	2855	12.78	20230821	4180	-22.97	20220919	2855	12.78	20230821	0.00	N	357250	1000	201 억		138864	N	N	0	N	00	N
51	20230919	151019	57	100.00	KOSPI		리츠	N	N	N	N		N	3200	-15	5	-0.47	48451925	15080	47.00	3225	3225	3200	4175	2255	3215	3212.99	0.69	0	-708	3255	3235	3205	3185	3155	3245	3195	201	960	1000	2310	5	1	20100000	643	0.00	0.00	11	0.08	0.00	0.00	4175	20220923	-23.35	2855	20230821	12.08	3880	-17.53	20230126	2855	12.08	20230821	4180	-23.44	20220919	2855	12.08	20230821	0.00	N	357250	1000	201 억		138864	N	N	0	N	00	N
52	20230919	141021	57	100.00	KOSPI		리츠	N	N	N	N		N	3210	-5	5	-0.16	40308665	12542	39.09	3225	3225	3210	4175	2255	3215	3213.89	0.69	0	-10	3255	3235	3205	3185	3155	3245	3195	201	960	1000	2310	5	1	20100000	645	0.00	0.00	11	0.06	0.00	0.00	4175	20220923	-23.11	2855	20230821	12.43	3880	-17.27	20230126	2855	12.43	20230821	4180	-23.21	20220919	2855	12.43	20230821	0.00	N	357250	1000	201 억		138864	N	N	0	N	00	N
53	20230919	131002	57	100.00	KOSPI		리츠	N	N	N	N		N	3215	0	3	0.00	19477300	6053	18.86	3225	3225	3210	4175	2255	3215	3217.79	0.69	0	-4	3255	3235	3205	3185	3155	3245	3195	201	960	1000	2310	5	1	20100000	646	0.00	0.00	11	0.03	0.00	0.00	4175	20220923	-22.99	2855	20230821	12.61	3880	-17.14	20230126	2855	12.61	20230821	4180	-23.09	20220919	2855	12.61	20230821	0.00	N	357250	1000	201 억		138864	N	N	0	N	00	N
54	20230919	121018	57	100.00	KOSPI		리츠	N	N	N	N		N	3215	0	3	0.00	12805325	3980	12.40	3225	3225	3210	4175	2255	3215	3217.42	0.69	0	-4	3255	3235	3205	3185	3155	3245	3195	201	960	1000	2310	5	1	20100000	646	0.00	0.00	11	0.02	0.00	0.00	4175	20220923	-22.99	2855	20230821	12.61	3880	-17.14	20230126	2855	12.61	20230821	4180	-23.09	20220919	2855	12.61	20230821	0.00	N	357250	1000	201 억		138864	N	N	0	N	00	N
55	20230919	111023	57	100.00	KOSPI		리츠	N	N	N	N		N	3215	0	3	0.00	6851145	2128	6.63	3225	3225	3210	4175	2255	3215	3219.52	0.69	0	-1	3255	3235	3205	3185	3155	3245	3195	201	960	1000	2310	5	1	20100000	646	0.00	0.00	11	0.01	0.00	0.00	4175	20220923	-22.99	2855	20230821	12.61	3880	-17.14	20230126	2855	12.61	20230821	4180	-23.09	20220919	2855	12.61	20230821	0.00	N	357250	1000	201 억		138864	N	N	0	N	00	N
56	20230919	101015	57	100.00	KOSPI		리츠	N	N	N	N		N	3220	5	2	0.16	5287345	1641	5.11	3225	3225	3215	4175	2255	3215	3222.03	0.69	0	-1	3255	3235	3205	3185	3155	3245	3195	201	960	1000	2310	5	1	20100000	647	0.00	0.00	11	0.01	0.00	0.00	4175	20220923	-22.87	2855	20230821	12.78	3880	-17.01	20230126	2855	12.78	20230821	4180	-22.97	20220919	2855	12.78	20230821	0.00	N	357250	1000	201 억		138864	N	N	0	N	00	N
57	20230919	091013	57	100.00	KOSPI		리츠	N	N	N	N		N	3225	10	2	0.31	3182960	987	3.08	3225	3225	3215	4175	2255	3215	3224.88	0.69	0	-1	3255	3235	3205	3185	3155	3245	3195	201	960	1000	2310	5	1	20100000	648	0.00	0.00	11	0.00	0.00	0.00	4175	20220923	-22.75	2855	20230821	12.96	3880	-16.88	20230126	2855	12.96	20230821	4180	-22.85	20220919	2855	12.96	20230821	0.00	N	357250	1000	201 억		138864	N	N	0	N	00	N
58	20230918	161018	57	100.00	KOSPI		리츠	N	N	N	N		N	3215	40	2	1.26	102829320	32078	108.39	3180	3225	3175	4125	2225	3175	3205.60	0.68	0	2315	3188	3181	3168	3161	3148	3185	3165	201	950	1000	2280	5	1	20100000	646	0.00	0.00	11	0.16	0.00	0.00	4180	20220919	-23.09	2855	20230821	12.61	3880	-17.14	20230126	2855	12.61	20230821	4180	-23.09	20220919	2855	12.61	20230821	0.00	N	357250	1000	201 억		136549	N	N	0	N	00	N
59	20230918	151015	57	100.00	KOSPI		리츠	N	N	N	N		N	3220	45	2	1.42	99452020	31026	104.84	3180	3225	3175	4125	2225	3175	3205.44	0.68	0	2315	3188	3181	3168	3161	3148	3185	3165	201	950	1000	2280	5	1	20100000	647	0.00	0.00	11	0.15	0.00	0.00	4180	20220919	-22.97	2855	20230821	12.78	3880	-17.01	20230126	2855	12.78	20230821	4180	-22.97	20220919	2855	12.78	20230821	0.00	N	357250	1000	201 억		136549	N	N	0	N	00	N
60	20230918	141040	57	100.00	KOSPI		리츠	N	N	N	N		N	3220	45	2	1.42	78608455	24540	82.92	3180	3225	3175	4125	2225	3175	3203.28	0.68	0	2182	3188	3181	3168	3161	3148	3185	3165	201	950	1000	2280	5	1	20100000	647	0.00	0.00	11	0.12	0.00	0.00	4180	20220919	-22.97	2855	20230821	12.78	3880	-17.01	20230126	2855	12.78	20230821	4180	-22.97	20220919	2855	12.78	20230821	0.00	N	357250	1000	201 억		136549	N	N	0	N	00	N
61	20230918	131013	57	100.00	KOSPI		리츠	N	N	N	N		N	3215	40	2	1.26	72164255	22536	76.15	3180	3225	3175	4125	2225	3175	3202.18	0.68	0	2142	3188	3181	3168	3161	3148	3185	3165	201	950	1000	2280	5	1	20100000	646	0.00	0.00	11	0.11	0.00	0.00	4180	20220919	-23.09	2855	20230821	12.61	3880	-17.14	20230126	2855	12.61	20230821	4180	-23.09	20220919	2855	12.61	20230821	0.00	N	357250	1000	201 억		136549	N	N	0	N	00	N
62	20230918	121022	57	100.00	KOSPI		리츠	N	N	N	N		N	3215	40	2	1.26	51395870	16084	54.35	3180	3215	3175	4125	2225	3175	3195.47	0.68	0	333	3188	3181	3168	3161	3148	3185	3165	201	950	1000	2280	5	1	20100000	646	0.00	0.00	11	0.08	0.00	0.00	4180	20220919	-23.09	2855	20230821	12.61	3880	-17.14	20230126	2855	12.61	20230821	4180	-23.09	20220919	2855	12.61	20230821	0.00	N	357250	1000	201 억		136549	N	N	0	N	00	N
63	20230918	111003	57	100.00	KOSPI		리츠	N	N	N	N		N	3195	20	2	0.63	23846355	7490	25.31	3180	3195	3175	4125	2225	3175	3183.76	0.68	0	333	3188	3181	3168	3161	3148	3185	3165	201	950	1000	2280	5	1	20100000	642	0.00	0.00	11	0.04	0.00	0.00	4180	20220919	-23.56	2855	20230821	11.91	3880	-17.65	20230126	2855	11.91	20230821	4180	-23.56	20220919	2855	11.91	20230821	0.00	N	357250	1000	201 억		136549	N	N	0	N	00	N
64	20230918	100957	57	100.00	KOSPI		리츠	N	N	N	N		N	3190	15	2	0.47	13688910	4302	14.54	3180	3195	3175	4125	2225	3175	3181.99	0.68	0	333	3188	3181	3168	3161	3148	3185	3165	201	950	1000	2280	5	1	20100000	641	0.00	0.00	11	0.02	0.00	0.00	4180	20220919	-23.68	2855	20230821	11.73	3880	-17.78	20230126	2855	11.73	20230821	4180	-23.68	20220919	2855	11.73	20230821	0.00	N	357250	1000	201 억		136549	N	N	0	N	00	N
65	20230918	091003	57	100.00	KOSPI		리츠	N	N	N	N		N	3180	5	2	0.16	5499080	1731	5.85	3180	3180	3175	4125	2225	3175	3176.82	0.68	0	0	3188	3181	3168	3161	3148	3185	3165	201	950	1000	2280	5	1	20100000	639	0.00	0.00	11	0.01	0.00	0.00	4180	20220919	-23.92	2855	20230821	11.38	3880	-18.04	20230126	2855	11.38	20230821	4180	-23.92	20220919	2855	11.38	20230821	0.00	N	357250	1000	201 억		136549	N	N	0	N	00	N
66	20230915	161011	57	100.00	KOSPI		리츠	N	N	N	N		N	3175	10	2	0.32	93230195	29445	370.24	3170	3175	3155	4110	2220	3165	3166.25	0.67	0	1566	3171	3167	3161	3157	3151	3170	3160	201	945	1000	2270	5	1	20100000	638	0.00	0.00	11	0.15	0.00	0.00	4205	20220916	-24.49	2855	20230821	11.21	3880	-18.17	20230126	2855	11.21	20230821	4205	-24.49	20220916	2855	11.21	20230821	0.00	N	357250	1000	201 억		134983	N	N	0	N	00	N
67	20230915	151008	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	-5	5	-0.16	92686640	29273	368.07	3170	3175	3155	4110	2220	3165	3166.28	0.67	0	1566	3171	3167	3161	3157	3151	3170	3160	201	945	1000	2270	5	1	20100000	635	0.00	0.00	11	0.15	0.00	0.00	4205	20220916	-24.85	2855	20230821	10.68	3880	-18.56	20230126	2855	10.68	20230821	4205	-24.85	20220916	2855	10.68	20230821	0.00	N	357250	1000	201 억		134983	N	N	0	N	00	N
68	20230915	141013	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	5	2	0.16	81453710	25724	323.45	3170	3175	3155	4110	2220	3165	3166.45	0.67	0	794	3171	3167	3161	3157	3151	3170	3160	201	945	1000	2270	5	1	20100000	637	0.00	0.00	11	0.13	0.00	0.00	4205	20220916	-24.61	2855	20230821	11.03	3880	-18.30	20230126	2855	11.03	20230821	4205	-24.61	20220916	2855	11.03	20230821	0.00	N	357250	1000	201 억		134983	N	N	0	N	00	N
69	20230915	131000	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	5	2	0.16	68287370	21567	271.18	3170	3175	3155	4110	2220	3165	3166.29	0.67	0	559	3171	3167	3161	3157	3151	3170	3160	201	945	1000	2270	5	1	20100000	637	0.00	0.00	11	0.11	0.00	0.00	4205	20220916	-24.61	2855	20230821	11.03	3880	-18.30	20230126	2855	11.03	20230821	4205	-24.61	20220916	2855	11.03	20230821	0.00	N	357250	1000	201 억		134983	N	N	0	N	00	N
70	20230915	121007	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	5	2	0.16	60111615	18988	238.75	3170	3175	3155	4110	2220	3165	3165.77	0.67	0	554	3171	3167	3161	3157	3151	3170	3160	201	945	1000	2270	5	1	20100000	637	0.00	0.00	11	0.09	0.00	0.00	4205	20220916	-24.61	2855	20230821	11.03	3880	-18.30	20230126	2855	11.03	20230821	4205	-24.61	20220916	2855	11.03	20230821	0.00	N	357250	1000	201 억		134983	N	N	0	N	00	N
71	20230915	111016	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	5	2	0.16	49866195	15746	197.99	3170	3175	3155	4110	2220	3165	3166.91	0.67	0	477	3171	3167	3161	3157	3151	3170	3160	201	945	1000	2270	5	1	20100000	637	0.00	0.00	11	0.08	0.00	0.00	4205	20220916	-24.61	2855	20230821	11.03	3880	-18.30	20230126	2855	11.03	20230821	4205	-24.61	20220916	2855	11.03	20230821	0.00	N	357250	1000	201 억		134983	N	N	0	N	00	N
72	20230915	101014	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	5	2	0.16	20859575	6586	82.81	3170	3170	3165	4110	2220	3165	3167.26	0.67	0	-63	3171	3167	3161	3157	3151	3170	3160	201	945	1000	2270	5	1	20100000	637	0.00	0.00	11	0.03	0.00	0.00	4205	20220916	-24.61	2855	20230821	11.03	3880	-18.30	20230126	2855	11.03	20230821	4205	-24.61	20220916	2855	11.03	20230821	0.00	N	357250	1000	201 억		134983	N	N	0	N	00	N
73	20230915	091002	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	5	2	0.16	769790	243	3.06	3170	3170	3165	4110	2220	3165	3167.86	0.67	0	-4	3171	3167	3161	3157	3151	3170	3160	201	945	1000	2270	5	1	20100000	637	0.00	0.00	11	0.00	0.00	0.00	4205	20220916	-24.61	2855	20230821	11.03	3880	-18.30	20230126	2855	11.03	20230821	4205	-24.61	20220916	2855	11.03	20230821	0.00	N	357250	1000	201 억		134983	N	N	0	N	00	N
74	20230914	161014	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	10	2	0.32	25111040	7953	19.84	3165	3165	3155	4100	2210	3155	3157.43	0.67	0	-4717	3208	3181	3153	3126	3098	3167	3112	201	945	1000	2270	5	1	20100000	636	0.00	0.00	11	0.04	0.00	0.00	4205	20220916	-24.73	2855	20230821	10.86	3880	-18.43	20230126	2855	10.86	20230821	4205	-24.73	20220916	2855	10.86	20230821	0.00	N	357250	1000	201 억		135049	N	N	0	N	00	N
75	20230914	150940	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	5	2	0.16	24570640	7782	19.42	3165	3165	3155	4100	2210	3155	3157.37	0.67	0	-4706	3208	3181	3153	3126	3098	3167	3112	201	945	1000	2270	5	1	20100000	635	0.00	0.00	11	0.04	0.00	0.00	4205	20220916	-24.85	2855	20230821	10.68	3880	-18.56	20230126	2855	10.68	20230821	4205	-24.85	20220916	2855	10.68	20230821	0.00	N	357250	1000	201 억		135049	N	N	0	N	00	N
76	20230914	141006	57	100.00	KOSPI		리츠	N	N	N	N		N	3155	0	3	0.00	21780505	6899	17.21	3165	3165	3155	4100	2210	3155	3157.05	0.67	0	-4482	3208	3181	3153	3126	3098	3167	3112	201	945	1000	2270	5	1	20100000	634	0.00	0.00	11	0.03	0.00	0.00	4205	20220916	-24.97	2855	20230821	10.51	3880	-18.69	20230126	2855	10.51	20230821	4205	-24.97	20220916	2855	10.51	20230821	0.00	N	357250	1000	201 억		135049	N	N	0	N	00	N
77	20230914	130946	57	100.00	KOSPI		리츠	N	N	N	N		N	3155	0	3	0.00	19327755	6122	15.27	3165	3165	3155	4100	2210	3155	3157.10	0.67	0	-3710	3208	3181	3153	3126	3098	3167	3112	201	945	1000	2270	5	1	20100000	634	0.00	0.00	11	0.03	0.00	0.00	4205	20220916	-24.97	2855	20230821	10.51	3880	-18.69	20230126	2855	10.51	20230821	4205	-24.97	20220916	2855	10.51	20230821	0.00	N	357250	1000	201 억		135049	N	N	0	N	00	N
78	20230914	120953	57	100.00	KOSPI		리츠	N	N	N	N		N	3155	0	3	0.00	15720040	4979	12.42	3165	3165	3155	4100	2210	3155	3157.27	0.67	0	-2749	3208	3181	3153	3126	3098	3167	3112	201	945	1000	2270	5	1	20100000	634	0.00	0.00	11	0.02	0.00	0.00	4205	20220916	-24.97	2855	20230821	10.51	3880	-18.69	20230126	2855	10.51	20230821	4205	-24.97	20220916	2855	10.51	20230821	0.00	N	357250	1000	201 억		135049	N	N	0	N	00	N
79	20230914	110947	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	5	2	0.16	7535470	2387	5.96	3165	3165	3155	4100	2210	3155	3156.88	0.67	0	-1715	3208	3181	3153	3126	3098	3167	3112	201	945	1000	2270	5	1	20100000	635	0.00	0.00	11	0.01	0.00	0.00	4205	20220916	-24.85	2855	20230821	10.68	3880	-18.56	20230126	2855	10.68	20230821	4205	-24.85	20220916	2855	10.68	20230821	0.00	N	357250	1000	201 억		135049	N	N	0	N	00	N
80	20230914	100939	57	100.00	KOSPI		리츠	N	N	N	N		N	3155	0	3	0.00	2971250	941	2.35	3165	3165	3155	4100	2210	3155	3157.55	0.67	0	-721	3208	3181	3153	3126	3098	3167	3112	201	945	1000	2270	5	1	20100000	634	0.00	0.00	11	0.00	0.00	0.00	4205	20220916	-24.97	2855	20230821	10.51	3880	-18.69	20230126	2855	10.51	20230821	4205	-24.97	20220916	2855	10.51	20230821	0.00	N	357250	1000	201 억		135049	N	N	0	N	00	N
81	20230914	090959	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	5	2	0.16	205495	65	0.16	3165	3165	3160	4100	2210	3155	3161.46	0.67	0	-61	3208	3181	3153	3126	3098	3167	3112	201	945	1000	2270	5	1	20100000	635	0.00	0.00	11	0.00	0.00	0.00	4205	20220916	-24.85	2855	20230821	10.68	3880	-18.56	20230126	2855	10.68	20230821	4205	-24.85	20220916	2855	10.68	20230821	0.00	N	357250	1000	201 억		135049	N	N	0	N	00	N
82	20230913	161002	57	100.00	KOSPI		리츠	N	N	N	N		N	3155	-10	5	-0.32	126387075	40081	75.77	3170	3180	3125	4110	2220	3165	3153.29	0.68	0	-1554	3221	3192	3161	3132	3101	3207	3147	201	945	1000	2270	5	1	20100000	634	0.00	0.00	11	0.20	0.00	0.00	4205	20220916	-24.97	2855	20230821	10.51	3880	-18.69	20230126	2855	10.51	20230821	4205	-24.97	20220913	2855	10.51	20230821	0.00	N	357250	1000	201 억		135782	N	N	0	N	00	N
83	20230913	150954	57	100.00	KOSPI		리츠	N	N	N	N		N	3145	-20	5	-0.63	122196355	38750	73.26	3170	3180	3125	4110	2220	3165	3153.45	0.68	0	-1813	3221	3192	3161	3132	3101	3207	3147	201	945	1000	2270	5	1	20100000	632	0.00	0.00	11	0.19	0.00	0.00	4205	20220916	-25.21	2855	20230821	10.16	3880	-18.94	20230126	2855	10.16	20230821	4205	-25.21	20220913	2855	10.16	20230821	0.00	N	357250	1000	201 억		135782	N	N	0	N	00	N
84	20230913	141001	57	100.00	KOSPI		리츠	N	N	N	N		N	3145	-20	5	-0.63	108779650	34485	65.19	3170	3180	3125	4110	2220	3165	3154.40	0.68	0	-2204	3221	3192	3161	3132	3101	3207	3147	201	945	1000	2270	5	1	20100000	632	0.00	0.00	11	0.17	0.00	0.00	4205	20220916	-25.21	2855	20230821	10.16	3880	-18.94	20230126	2855	10.16	20230821	4205	-25.21	20220913	2855	10.16	20230821	0.00	N	357250	1000	201 억		135782	N	N	0	N	00	N
85	20230913	130933	57	100.00	KOSPI		리츠	N	N	N	N		N	3150	-15	5	-0.47	94485405	29940	56.60	3170	3180	3125	4110	2220	3165	3155.83	0.68	0	-2204	3221	3192	3161	3132	3101	3207	3147	201	945	1000	2270	5	1	20100000	633	0.00	0.00	11	0.15	0.00	0.00	4205	20220916	-25.09	2855	20230821	10.33	3880	-18.81	20230126	2855	10.33	20230821	4205	-25.09	20220913	2855	10.33	20230821	0.00	N	357250	1000	201 억		135782	N	N	0	N	00	N
86	20230913	120959	57	100.00	KOSPI		리츠	N	N	N	N		N	3150	-15	5	-0.47	80352435	25440	48.09	3170	3180	3150	4110	2220	3165	3158.51	0.68	0	-1981	3221	3192	3161	3132	3101	3207	3147	201	945	1000	2270	5	1	20100000	633	0.00	0.00	11	0.13	0.00	0.00	4205	20220916	-25.09	2855	20230821	10.33	3880	-18.81	20230126	2855	10.33	20230821	4205	-25.09	20220913	2855	10.33	20230821	0.00	N	357250	1000	201 억		135782	N	N	0	N	00	N
87	20230913	110957	57	100.00	KOSPI		리츠	N	N	N	N		N	3155	-10	5	-0.32	56621245	17917	33.87	3170	3180	3150	4110	2220	3165	3160.20	0.68	0	-1472	3221	3192	3161	3132	3101	3207	3147	201	945	1000	2270	5	1	20100000	634	0.00	0.00	11	0.09	0.00	0.00	4205	20220916	-24.97	2855	20230821	10.51	3880	-18.69	20230126	2855	10.51	20230821	4205	-24.97	20220913	2855	10.51	20230821	0.00	N	357250	1000	201 억		135782	N	N	0	N	00	N
88	20230913	100943	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	5	2	0.16	35237205	11145	21.07	3170	3180	3155	4110	2220	3165	3161.71	0.68	0	-564	3221	3192	3161	3132	3101	3207	3147	201	945	1000	2270	5	1	20100000	637	0.00	0.00	11	0.06	0.00	0.00	4205	20220916	-24.61	2855	20230821	11.03	3880	-18.30	20230126	2855	11.03	20230821	4205	-24.61	20220913	2855	11.03	20230821	0.00	N	357250	1000	201 억		135782	N	N	0	N	00	N
89	20230913	090936	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	0	3	0.00	6553250	2065	3.90	3170	3175	3165	4110	2220	3165	3173.49	0.68	0	-143	3221	3192	3161	3132	3101	3207	3147	201	945	1000	2270	5	1	20100000	636	0.00	0.00	11	0.01	0.00	0.00	4205	20220916	-24.73	2855	20230821	10.86	3880	-18.43	20230126	2855	10.86	20230821	4205	-24.73	20220913	2855	10.86	20230821	0.00	N	357250	1000	201 억		135782	N	N	0	N	00	N
90	20230912	160934	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	25	2	0.80	167084975	52897	128.77	3145	3190	3130	4080	2200	3140	3158.69	0.66	0	381	3173	3156	3123	3106	3073	3165	3115	201	940	1000	2260	5	1	20100000	636	0.00	0.00	11	0.26	0.00	0.00	4205	20220913	-24.73	2855	20230821	10.86	3880	-18.43	20230126	2855	10.86	20230821	4205	-24.73	20220913	2855	10.86	20230821	0.00	N	357250	1000	201 억		131753	N	N	0	N	00	N
91	20230912	150944	57	100.00	KOSPI		리츠	N	N	N	N		N	3135	-5	5	-0.16	162626870	51474	125.30	3145	3190	3135	4080	2200	3140	3159.40	0.66	0	397	3173	3156	3123	3106	3073	3165	3115	201	940	1000	2260	5	1	20100000	630	0.00	0.00	11	0.26	0.00	0.00	4205	20220913	-25.45	2855	20230821	9.81	3880	-19.20	20230126	2855	9.81	20230821	4205	-25.45	20220913	2855	9.81	20230821	0.00	N	357250	1000	201 억		131753	N	N	0	N	00	N
92	20230912	140941	57	100.00	KOSPI		리츠	N	N	N	N		N	3145	5	2	0.16	137297520	43404	105.66	3145	3190	3145	4080	2200	3140	3163.25	0.66	0	-124	3173	3156	3123	3106	3073	3165	3115	201	940	1000	2260	5	1	20100000	632	0.00	0.00	11	0.22	0.00	0.00	4205	20220913	-25.21	2855	20230821	10.16	3880	-18.94	20230126	2855	10.16	20230821	4205	-25.21	20220913	2855	10.16	20230821	0.00	N	357250	1000	201 억		131753	N	N	0	N	00	N
93	20230912	130929	57	100.00	KOSPI		리츠	N	N	N	N		N	3155	15	2	0.48	109876095	34692	84.45	3145	3190	3145	4080	2200	3140	3167.19	0.66	0	635	3173	3156	3123	3106	3073	3165	3115	201	940	1000	2260	5	1	20100000	634	0.00	0.00	11	0.17	0.00	0.00	4205	20220913	-24.97	2855	20230821	10.51	3880	-18.69	20230126	2855	10.51	20230821	4205	-24.97	20220913	2855	10.51	20230821	0.00	N	357250	1000	201 억		131753	N	N	0	N	00	N
94	20230912	120930	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	20	2	0.64	80209660	25325	61.65	3145	3190	3145	4080	2200	3140	3167.21	0.66	0	1184	3173	3156	3123	3106	3073	3165	3115	201	940	1000	2260	5	1	20100000	635	0.00	0.00	11	0.13	0.00	0.00	4205	20220913	-24.85	2855	20230821	10.68	3880	-18.56	20230126	2855	10.68	20230821	4205	-24.85	20220913	2855	10.68	20230821	0.00	N	357250	1000	201 억		131753	N	N	0	N	00	N
95	20230912	110935	57	100.00	KOSPI		리츠	N	N	N	N		N	3155	15	2	0.48	64230260	20264	49.33	3145	3190	3145	4080	2200	3140	3169.67	0.66	0	1840	3173	3156	3123	3106	3073	3165	3115	201	940	1000	2260	5	1	20100000	634	0.00	0.00	11	0.10	0.00	0.00	4205	20220913	-24.97	2855	20230821	10.51	3880	-18.69	20230126	2855	10.51	20230821	4205	-24.97	20220913	2855	10.51	20230821	0.00	N	357250	1000	201 억		131753	N	N	0	N	00	N
96	20230912	100925	57	100.00	KOSPI		리츠	N	N	N	N		N	3175	35	2	1.11	40473195	12767	31.08	3145	3190	3145	4080	2200	3140	3170.14	0.66	0	2124	3173	3156	3123	3106	3073	3165	3115	201	940	1000	2260	5	1	20100000	638	0.00	0.00	11	0.06	0.00	0.00	4205	20220913	-24.49	2855	20230821	11.21	3880	-18.17	20230126	2855	11.21	20230821	4205	-24.49	20220913	2855	11.21	20230821	0.00	N	357250	1000	201 억		131753	N	N	0	N	00	N
97	20230912	090947	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	20	2	0.64	7983560	2530	6.16	3145	3160	3145	4080	2200	3140	3155.56	0.66	0	-41	3173	3156	3123	3106	3073	3165	3115	201	940	1000	2260	5	1	20100000	635	0.00	0.00	11	0.01	0.00	0.00	4205	20220913	-24.85	2855	20230821	10.68	3880	-18.56	20230126	2855	10.68	20230821	4205	-24.85	20220913	2855	10.68	20230821	0.00	N	357250	1000	201 억		131753	N	N	0	N	00	N
98	20230911	160928	57	100.00	KOSPI		리츠	N	N	N	N		N	3140	55	2	1.78	127917220	41079	124.11	3105	3140	3090	4010	2160	3085	3113.93	0.64	0	-2717	3101	3092	3081	3072	3061	3097	3077	201	925	1000	2220	5	1	20100000	631	0.00	0.00	11	0.20	0.00	0.00	4205	20220913	-25.33	2855	20230821	9.98	3880	-19.07	20230126	2855	9.98	20230821	4205	-25.33	20220913	2855	9.98	20230821	0.00	N	357250	1000	201 억		128851	N	N	0	N	00	N
99	20230911	150930	57	100.00	KOSPI		리츠	N	N	N	N		N	3130	45	2	1.46	123715865	39738	120.05	3105	3140	3090	4010	2160	3085	3113.29	0.64	0	-2742	3101	3092	3081	3072	3061	3097	3077	201	925	1000	2220	5	1	20100000	629	0.00	0.00	11	0.20	0.00	0.00	4205	20220913	-25.56	2855	20230821	9.63	3880	-19.33	20230126	2855	9.63	20230821	4205	-25.56	20220913	2855	9.63	20230821	0.00	N	357250	1000	201 억		128851	N	N	0	N	00	N
100	20230911	140940	57	100.00	KOSPI		리츠	N	N	N	N		N	3125	40	2	1.30	117279925	37679	113.83	3105	3140	3090	4010	2160	3085	3112.61	0.64	0	-2384	3101	3092	3081	3072	3061	3097	3077	201	925	1000	2220	5	1	20100000	628	0.00	0.00	11	0.19	0.00	0.00	4205	20220913	-25.68	2855	20230821	9.46	3880	-19.46	20230126	2855	9.46	20230821	4205	-25.68	20220913	2855	9.46	20230821	0.00	N	357250	1000	201 억		128851	N	N	0	N	00	N
101	20230911	130913	57	100.00	KOSPI		리츠	N	N	N	N		N	3115	30	2	0.97	108884765	34989	105.71	3105	3140	3090	4010	2160	3085	3111.97	0.64	0	-1917	3101	3092	3081	3072	3061	3097	3077	201	925	1000	2220	5	1	20100000	626	0.00	0.00	11	0.17	0.00	0.00	4205	20220913	-25.92	2855	20230821	9.11	3880	-19.72	20230126	2855	9.11	20230821	4205	-25.92	20220913	2855	9.11	20230821	0.00	N	357250	1000	201 억		128851	N	N	0	N	00	N
102	20230911	120929	57	100.00	KOSPI		리츠	N	N	N	N		N	3135	50	2	1.62	94644435	30429	91.93	3105	3140	3090	4010	2160	3085	3110.34	0.64	0	-1771	3101	3092	3081	3072	3061	3097	3077	201	925	1000	2220	5	1	20100000	630	0.00	0.00	11	0.15	0.00	0.00	4205	20220913	-25.45	2855	20230821	9.81	3880	-19.20	20230126	2855	9.81	20230821	4205	-25.45	20220913	2855	9.81	20230821	0.00	N	357250	1000	201 억		128851	N	N	0	N	00	N
103	20230911	110912	57	100.00	KOSPI		리츠	N	N	N	N		N	3110	25	2	0.81	84200600	27092	81.85	3105	3130	3090	4010	2160	3085	3107.95	0.64	0	-1131	3101	3092	3081	3072	3061	3097	3077	201	925	1000	2220	5	1	20100000	625	0.00	0.00	11	0.13	0.00	0.00	4205	20220913	-26.04	2855	20230821	8.93	3880	-19.85	20230126	2855	8.93	20230821	4205	-26.04	20220913	2855	8.93	20230821	0.00	N	357250	1000	201 억		128851	N	N	0	N	00	N
104	20230911	100913	57	100.00	KOSPI		리츠	N	N	N	N		N	3100	15	2	0.49	33803345	10895	32.92	3105	3125	3090	4010	2160	3085	3102.65	0.64	0	-1160	3101	3092	3081	3072	3061	3097	3077	201	925	1000	2220	5	1	20100000	623	0.00	0.00	11	0.05	0.00	0.00	4205	20220913	-26.28	2855	20230821	8.58	3880	-20.10	20230126	2855	8.58	20230821	4205	-26.28	20220913	2855	8.58	20230821	0.00	N	357250	1000	201 억		128851	N	N	0	N	00	N
105	20230911	090910	57	100.00	KOSPI		리츠	N	N	N	N		N	3110	25	2	0.81	2044985	657	1.98	3105	3125	3095	4010	2160	3085	3112.61	0.64	0	-30	3101	3092	3081	3072	3061	3097	3077	201	925	1000	2220	5	1	20100000	625	0.00	0.00	11	0.00	0.00	0.00	4205	20220913	-26.04	2855	20230821	8.93	3880	-19.85	20230126	2855	8.93	20230821	4205	-26.04	20220913	2855	8.93	20230821	0.00	N	357250	1000	201 억		128851	N	N	0	N	00	N
106	20230908	160933	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	5	2	0.16	101949215	33100	209.14	3080	3090	3070	4000	2160	3080	3080.04	0.62	0	1286	3096	3087	3076	3067	3056	3090	3070	201	920	1000	2210	5	1	20100000	620	0.00	0.00	11	0.16	0.00	0.00	4245	20220907	-27.33	2855	20230821	8.06	3880	-20.49	20230126	2855	8.06	20230821	4205	-26.63	20220913	2855	8.06	20230821	0.00	N	357250	1000	201 억		125036	N	N	0	N	00	N
107	20230908	150936	57	100.00	KOSPI		리츠	N	N	N	N		N	3080	0	3	0.00	95674480	31066	196.28	3080	3090	3070	4000	2160	3080	3079.72	0.62	0	1273	3096	3087	3076	3067	3056	3090	3070	201	920	1000	2210	5	1	20100000	619	0.00	0.00	11	0.15	0.00	0.00	4245	20220907	-27.44	2855	20230821	7.88	3880	-20.62	20230126	2855	7.88	20230821	4205	-26.75	20220913	2855	7.88	20230821	0.00	N	357250	1000	201 억		125036	N	N	0	N	00	N
108	20230908	140924	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	5	2	0.16	86779435	28178	178.04	3080	3090	3070	4000	2160	3080	3079.69	0.62	0	-277	3096	3087	3076	3067	3056	3090	3070	201	920	1000	2210	5	1	20100000	620	0.00	0.00	11	0.14	0.00	0.00	4245	20220907	-27.33	2855	20230821	8.06	3880	-20.49	20230126	2855	8.06	20230821	4205	-26.63	20220913	2855	8.06	20230821	0.00	N	357250	1000	201 억		125036	N	N	0	N	00	N
109	20230908	130933	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	5	2	0.16	49685165	16117	101.83	3080	3090	3075	4000	2160	3080	3082.78	0.62	0	-879	3096	3087	3076	3067	3056	3090	3070	201	920	1000	2210	5	1	20100000	620	0.00	0.00	11	0.08	0.00	0.00	4245	20220907	-27.33	2855	20230821	8.06	3880	-20.49	20230126	2855	8.06	20230821	4205	-26.63	20220913	2855	8.06	20230821	0.00	N	357250	1000	201 억		125036	N	N	0	N	00	N
110	20230908	120945	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	5	2	0.16	37196530	12074	76.29	3080	3085	3075	4000	2160	3080	3080.71	0.62	0	-744	3096	3087	3076	3067	3056	3090	3070	201	920	1000	2210	5	1	20100000	620	0.00	0.00	11	0.06	0.00	0.00	4245	20220907	-27.33	2855	20230821	8.06	3880	-20.49	20230126	2855	8.06	20230821	4205	-26.63	20220913	2855	8.06	20230821	0.00	N	357250	1000	201 억		125036	N	N	0	N	00	N
111	20230908	110940	57	100.00	KOSPI		리츠	N	N	N	N		N	3080	0	3	0.00	23751545	7714	48.74	3080	3085	3075	4000	2160	3080	3079.02	0.62	0	-735	3096	3087	3076	3067	3056	3090	3070	201	920	1000	2210	5	1	20100000	619	0.00	0.00	11	0.04	0.00	0.00	4245	20220907	-27.44	2855	20230821	7.88	3880	-20.62	20230126	2855	7.88	20230821	4205	-26.75	20220913	2855	7.88	20230821	0.00	N	357250	1000	201 억		125036	N	N	0	N	00	N
112	20230908	100932	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	-5	5	-0.16	17402955	5652	35.71	3080	3080	3075	4000	2160	3080	3079.08	0.62	0	-466	3096	3087	3076	3067	3056	3090	3070	201	920	1000	2210	5	1	20100000	618	0.00	0.00	11	0.03	0.00	0.00	4245	20220907	-27.56	2855	20230821	7.71	3880	-20.75	20230126	2855	7.71	20230821	4205	-26.87	20220913	2855	7.71	20230821	0.00	N	357250	1000	201 억		125036	N	N	0	N	00	N
113	20230908	090939	57	100.00	KOSPI		리츠	N	N	N	N		N	3080	0	3	0.00	8420720	2734	17.27	3080	3080	3080	4000	2160	3080	3080.00	0.62	0	-60	3096	3087	3076	3067	3056	3090	3070	201	920	1000	2210	5	1	20100000	619	0.00	0.00	11	0.01	0.00	0.00	4245	20220907	-27.44	2855	20230821	7.88	3880	-20.62	20230126	2855	7.88	20230821	4205	-26.75	20220913	2855	7.88	20230821	0.00	N	357250	1000	201 억		125036	N	N	0	N	00	N
114	20230907	160921	57	100.00	KOSPI		리츠	N	N	N	N		N	3080	15	2	0.49	48642065	15827	15.57	3080	3085	3065	3980	2150	3065	3073.36	0.63	0	-6182	3135	3100	3070	3035	3005	3085	3020	201	915	1000	2200	5	1	20100000	619	0.00	0.00	11	0.08	0.00	0.00	4250	20220906	-27.53	2855	20230821	7.88	3880	-20.62	20230126	2855	7.88	20230821	4245	-27.44	20220907	2855	7.88	20230821	0.00	N	357250	1000	201 억		125734	N	N	0	N	00	N
115	20230907	150927	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	10	2	0.33	47181990	15353	15.10	3080	3080	3065	3980	2150	3065	3073.14	0.63	0	-6192	3135	3100	3070	3035	3005	3085	3020	201	915	1000	2200	5	1	20100000	618	0.00	0.00	11	0.08	0.00	0.00	4250	20220906	-27.65	2855	20230821	7.71	3880	-20.75	20230126	2855	7.71	20230821	4245	-27.56	20220907	2855	7.71	20230821	0.00	N	357250	1000	201 억		125734	N	N	0	N	00	N
116	20230907	140926	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	10	2	0.33	35757255	11641	11.45	3080	3080	3065	3980	2150	3065	3071.67	0.63	0	-6536	3135	3100	3070	3035	3005	3085	3020	201	915	1000	2200	5	1	20100000	618	0.00	0.00	11	0.06	0.00	0.00	4250	20220906	-27.65	2855	20230821	7.71	3880	-20.75	20230126	2855	7.71	20230821	4245	-27.56	20220907	2855	7.71	20230821	0.00	N	357250	1000	201 억		125734	N	N	0	N	00	N
117	20230907	130921	57	100.00	KOSPI		리츠	N	N	N	N		N	3070	5	2	0.16	25487995	8301	8.17	3080	3080	3065	3980	2150	3065	3070.47	0.63	0	-4774	3135	3100	3070	3035	3005	3085	3020	201	915	1000	2200	5	1	20100000	617	0.00	0.00	11	0.04	0.00	0.00	4250	20220906	-27.76	2855	20230821	7.53	3880	-20.88	20230126	2855	7.53	20230821	4245	-27.68	20220907	2855	7.53	20230821	0.00	N	357250	1000	201 억		125734	N	N	0	N	00	N
118	20230907	120934	57	100.00	KOSPI		리츠	N	N	N	N		N	3070	5	2	0.16	20743705	6756	6.65	3080	3080	3065	3980	2150	3065	3070.41	0.63	0	-3677	3135	3100	3070	3035	3005	3085	3020	201	915	1000	2200	5	1	20100000	617	0.00	0.00	11	0.03	0.00	0.00	4250	20220906	-27.76	2855	20230821	7.53	3880	-20.88	20230126	2855	7.53	20230821	4245	-27.68	20220907	2855	7.53	20230821	0.00	N	357250	1000	201 억		125734	N	N	0	N	00	N
119	20230907	110923	57	100.00	KOSPI		리츠	N	N	N	N		N	3070	5	2	0.16	14999025	4886	4.81	3080	3080	3065	3980	2150	3065	3069.80	0.63	0	-2564	3135	3100	3070	3035	3005	3085	3020	201	915	1000	2200	5	1	20100000	617	0.00	0.00	11	0.02	0.00	0.00	4250	20220906	-27.76	2855	20230821	7.53	3880	-20.88	20230126	2855	7.53	20230821	4245	-27.68	20220907	2855	7.53	20230821	0.00	N	357250	1000	201 억		125734	N	N	0	N	00	N
120	20230907	100924	57	100.00	KOSPI		리츠	N	N	N	N		N	3065	0	3	0.00	6400850	2086	2.05	3080	3080	3065	3980	2150	3065	3068.48	0.63	0	-891	3135	3100	3070	3035	3005	3085	3020	201	915	1000	2200	5	1	20100000	616	0.00	0.00	11	0.01	0.00	0.00	4250	20220906	-27.88	2855	20230821	7.36	3880	-21.01	20230126	2855	7.36	20230821	4245	-27.80	20220907	2855	7.36	20230821	0.00	N	357250	1000	201 억		125734	N	N	0	N	00	N
121	20230907	090938	57	100.00	KOSPI		리츠	N	N	N	N		N	3065	0	3	0.00	789020	257	0.25	3080	3080	3065	3980	2150	3065	3070.12	0.63	0	-63	3135	3100	3070	3035	3005	3085	3020	201	915	1000	2200	5	1	20100000	616	0.00	0.00	11	0.00	0.00	0.00	4250	20220906	-27.88	2855	20230821	7.36	3880	-21.01	20230126	2855	7.36	20230821	4245	-27.80	20220907	2855	7.36	20230821	0.00	N	357250	1000	201 억		125734	N	N	0	N	00	N
122	20230906	160925	57	100.00	KOSPI		리츠	N	N	N	N		N	3065	-25	5	-0.81	311803230	101655	406.62	3105	3105	3040	4015	2165	3090	3067.27	0.66	0	-10704	3153	3121	3083	3051	3013	3102	3032	201	925	1000	2220	5	1	20100000	616	0.00	0.00	11	0.51	0.00	0.00	4280	20220905	-28.39	2855	20230821	7.36	3880	-21.01	20230126	2855	7.36	20230821	4250	-27.88	20220906	2855	7.36	20230821	0.00	N	357250	1000	201 억		131972	N	N	0	N	00	N
123	20230906	150927	57	100.00	KOSPI		리츠	N	N	N	N		N	3050	-40	5	-1.29	299615460	97653	390.61	3105	3105	3045	4015	2165	3090	3068.16	0.66	0	-10785	3153	3121	3083	3051	3013	3102	3032	201	925	1000	2220	5	1	20100000	613	0.00	0.00	11	0.49	0.00	0.00	4280	20220905	-28.74	2855	20230821	6.83	3880	-21.39	20230126	2855	6.83	20230821	4250	-28.24	20220906	2855	6.83	20230821	0.00	N	357250	1000	201 억		131972	N	N	0	N	00	N
124	20230906	140927	57	100.00	KOSPI		리츠	N	N	N	N		N	3055	-35	5	-1.13	205309150	66767	267.07	3105	3105	3050	4015	2165	3090	3075.01	0.66	0	-9820	3153	3121	3083	3051	3013	3102	3032	201	925	1000	2220	5	1	20100000	614	0.00	0.00	11	0.33	0.00	0.00	4280	20220905	-28.62	2855	20230821	7.01	3880	-21.26	20230126	2855	7.01	20230821	4250	-28.12	20220906	2855	7.01	20230821	0.00	N	357250	1000	201 억		131972	N	N	0	N	00	N
125	20230906	130916	57	100.00	KOSPI		리츠	N	N	N	N		N	3065	-25	5	-0.81	154956820	50365	201.46	3105	3105	3065	4015	2165	3090	3076.68	0.66	0	-7922	3153	3121	3083	3051	3013	3102	3032	201	925	1000	2220	5	1	20100000	616	0.00	0.00	11	0.25	0.00	0.00	4280	20220905	-28.39	2855	20230821	7.36	3880	-21.01	20230126	2855	7.36	20230821	4250	-27.88	20220906	2855	7.36	20230821	0.00	N	357250	1000	201 억		131972	N	N	0	N	00	N
126	20230906	120928	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	-15	5	-0.49	105711760	34328	137.31	3105	3105	3070	4015	2165	3090	3079.46	0.66	0	-5591	3153	3121	3083	3051	3013	3102	3032	201	925	1000	2220	5	1	20100000	618	0.00	0.00	11	0.17	0.00	0.00	4280	20220905	-28.15	2855	20230821	7.71	3880	-20.75	20230126	2855	7.71	20230821	4250	-27.65	20220906	2855	7.71	20230821	0.00	N	357250	1000	201 억		131972	N	N	0	N	00	N
127	20230906	110936	57	100.00	KOSPI		리츠	N	N	N	N		N	3080	-10	5	-0.32	65992680	21413	85.65	3105	3105	3070	4015	2165	3090	3081.90	0.66	0	-3834	3153	3121	3083	3051	3013	3102	3032	201	925	1000	2220	5	1	20100000	619	0.00	0.00	11	0.11	0.00	0.00	4280	20220905	-28.04	2855	20230821	7.88	3880	-20.62	20230126	2855	7.88	20230821	4250	-27.53	20220906	2855	7.88	20230821	0.00	N	357250	1000	201 억		131972	N	N	0	N	00	N
128	20230906	100912	57	100.00	KOSPI		리츠	N	N	N	N		N	3090	0	3	0.00	11565565	3749	15.00	3105	3105	3070	4015	2165	3090	3084.97	0.66	0	-1338	3153	3121	3083	3051	3013	3102	3032	201	925	1000	2220	5	1	20100000	621	0.00	0.00	11	0.02	0.00	0.00	4280	20220905	-27.80	2855	20230821	8.23	3880	-20.36	20230126	2855	8.23	20230821	4250	-27.29	20220906	2855	8.23	20230821	0.00	N	357250	1000	201 억		131972	N	N	0	N	00	N
129	20230906	090913	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	-5	5	-0.16	775120	251	1.00	3105	3105	3080	4015	2165	3090	3088.13	0.66	0	-91	3153	3121	3083	3051	3013	3102	3032	201	925	1000	2220	5	1	20100000	620	0.00	0.00	11	0.00	0.00	0.00	4280	20220905	-27.92	2855	20230821	8.06	3880	-20.49	20230126	2855	8.06	20230821	4250	-27.41	20220906	2855	8.06	20230821	0.00	N	357250	1000	201 억		131972	N	N	0	N	00	N
130	20230905	160913	57	100.00	KOSPI		리츠	N	N	N	N		N	3090	-20	5	-0.64	77075495	25000	138.91	3110	3115	3045	4040	2180	3110	3083.02	0.68	0	-10272	3153	3131	3113	3091	3073	3122	3082	201	930	1000	2230	5	1	20100000	621	0.00	0.00	11	0.12	0.00	0.00	4280	20220905	-27.80	2855	20230821	8.23	3880	-20.36	20230126	2855	8.23	20230821	4280	-27.80	20220905	2855	8.23	20230821	0.00	N	357250	1000	201 억		136781	N	N	0	N	00	N
131	20230905	150928	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	-25	5	-0.80	73990140	24000	133.36	3110	3115	3045	4040	2180	3110	3082.92	0.68	0	-9936	3153	3131	3113	3091	3073	3122	3082	201	930	1000	2230	5	1	20100000	620	0.00	0.00	11	0.12	0.00	0.00	4280	20220905	-27.92	2855	20230821	8.06	3880	-20.49	20230126	2855	8.06	20230821	4280	-27.92	20220905	2855	8.06	20230821	0.00	N	357250	1000	201 억		136781	N	N	0	N	00	N
132	20230905	140925	57	100.00	KOSPI		리츠	N	N	N	N		N	3080	-30	5	-0.96	65209240	21153	117.54	3110	3115	3045	4040	2180	3110	3082.74	0.68	0	-8055	3153	3131	3113	3091	3073	3122	3082	201	930	1000	2230	5	1	20100000	619	0.00	0.00	11	0.11	0.00	0.00	4280	20220905	-28.04	2855	20230821	7.88	3880	-20.62	20230126	2855	7.88	20230821	4280	-28.04	20220905	2855	7.88	20230821	0.00	N	357250	1000	201 억		136781	N	N	0	N	00	N
133	20230905	130908	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	-25	5	-0.80	57684385	18711	103.97	3110	3115	3045	4040	2180	3110	3082.91	0.68	0	-6042	3153	3131	3113	3091	3073	3122	3082	201	930	1000	2230	5	1	20100000	620	0.00	0.00	11	0.09	0.00	0.00	4280	20220905	-27.92	2855	20230821	8.06	3880	-20.49	20230126	2855	8.06	20230821	4280	-27.92	20220905	2855	8.06	20230821	0.00	N	357250	1000	201 억		136781	N	N	0	N	00	N
134	20230905	120909	57	100.00	KOSPI		리츠	N	N	N	N		N	3090	-20	5	-0.64	52733245	17106	95.05	3110	3115	3045	4040	2180	3110	3082.73	0.68	0	-6015	3153	3131	3113	3091	3073	3122	3082	201	930	1000	2230	5	1	20100000	621	0.00	0.00	11	0.09	0.00	0.00	4280	20220905	-27.80	2855	20230821	8.23	3880	-20.36	20230126	2855	8.23	20230821	4280	-27.80	20220905	2855	8.23	20230821	0.00	N	357250	1000	201 억		136781	N	N	0	N	00	N
135	20230905	110916	57	100.00	KOSPI		리츠	N	N	N	N		N	3085	-25	5	-0.80	51102695	16578	92.12	3110	3115	3045	4040	2180	3110	3082.56	0.68	0	-6024	3153	3131	3113	3091	3073	3122	3082	201	930	1000	2230	5	1	20100000	620	0.00	0.00	11	0.08	0.00	0.00	4280	20220905	-27.92	2855	20230821	8.06	3880	-20.49	20230126	2855	8.06	20230821	4280	-27.92	20220905	2855	8.06	20230821	0.00	N	357250	1000	201 억		136781	N	N	0	N	00	N
136	20230905	100904	57	100.00	KOSPI		리츠	N	N	N	N		N	3090	-20	5	-0.64	25345680	8190	45.51	3110	3115	3085	4040	2180	3110	3094.71	0.68	0	-3726	3153	3131	3113	3091	3073	3122	3082	201	930	1000	2230	5	1	20100000	621	0.00	0.00	11	0.04	0.00	0.00	4280	20220905	-27.80	2855	20230821	8.23	3880	-20.36	20230126	2855	8.23	20230821	4280	-27.80	20220905	2855	8.23	20230821	0.00	N	357250	1000	201 억		136781	N	N	0	N	00	N
137	20230905	090905	57	100.00	KOSPI		리츠	N	N	N	N		N	3105	-5	5	-0.16	1903240	612	3.40	3110	3115	3105	4040	2180	3110	3109.87	0.68	0	-143	3153	3131	3113	3091	3073	3122	3082	201	930	1000	2230	5	1	20100000	624	0.00	0.00	11	0.00	0.00	0.00	4280	20220905	-27.45	2855	20230821	8.76	3880	-19.97	20230126	2855	8.76	20230821	4280	-27.45	20220905	2855	8.76	20230821	0.00	N	357250	1000	201 억		136781	N	N	0	N	00	N
138	20230904	160858	57	100.00	KOSPI		리츠	N	N	N	N		N	3110	-10	5	-0.32	55955950	17997	40.91	3120	3135	3095	4055	2185	3120	3109.18	0.69	0	-3223	3156	3137	3116	3097	3076	3127	3087	201	935	1000	2240	5	1	20100000	625	0.00	0.00	11	0.09	0.00	0.00	4355	20220901	-28.59	2855	20230821	8.93	3880	-19.85	20230126	2855	8.93	20230821	4280	-27.34	20220905	2855	8.93	20230821	0.00	N	357250	1000	201 억		138565	N	N	0	N	00	N
139	20230904	150845	57	100.00	KOSPI		리츠	N	N	N	N		N	3110	-10	5	-0.32	55023040	17697	40.22	3120	3135	3095	4055	2185	3120	3109.17	0.69	0	-3158	3156	3137	3116	3097	3076	3127	3087	201	935	1000	2240	5	1	20100000	625	0.00	0.00	11	0.09	0.00	0.00	4355	20220901	-28.59	2855	20230821	8.93	3880	-19.85	20230126	2855	8.93	20230821	4280	-27.34	20220905	2855	8.93	20230821	0.00	N	357250	1000	201 억		138565	N	N	0	N	00	N
140	20230904	140844	57	100.00	KOSPI		리츠	N	N	N	N		N	3100	-20	5	-0.64	52904770	17014	38.67	3120	3135	3095	4055	2185	3120	3109.48	0.69	0	-3079	3156	3137	3116	3097	3076	3127	3087	201	935	1000	2240	5	1	20100000	623	0.00	0.00	11	0.08	0.00	0.00	4355	20220901	-28.82	2855	20230821	8.58	3880	-20.10	20230126	2855	8.58	20230821	4280	-27.57	20220905	2855	8.58	20230821	0.00	N	357250	1000	201 억		138565	N	N	0	N	00	N
141	20230904	130858	57	100.00	KOSPI		리츠	N	N	N	N		N	3105	-15	5	-0.48	43604040	14016	31.86	3120	3135	3095	4055	2185	3120	3111.02	0.69	0	-2465	3156	3137	3116	3097	3076	3127	3087	201	935	1000	2240	5	1	20100000	624	0.00	0.00	11	0.07	0.00	0.00	4355	20220901	-28.70	2855	20230821	8.76	3880	-19.97	20230126	2855	8.76	20230821	4280	-27.45	20220905	2855	8.76	20230821	0.00	N	357250	1000	201 억		138565	N	N	0	N	00	N
142	20230904	120842	57	100.00	KOSPI		리츠	N	N	N	N		N	3095	-25	5	-0.80	40965765	13167	29.93	3120	3135	3095	4055	2185	3120	3111.25	0.69	0	-1968	3156	3137	3116	3097	3076	3127	3087	201	935	1000	2240	5	1	20100000	622	0.00	0.00	11	0.07	0.00	0.00	4355	20220901	-28.93	2855	20230821	8.41	3880	-20.23	20230126	2855	8.41	20230821	4280	-27.69	20220905	2855	8.41	20230821	0.00	N	357250	1000	201 억		138565	N	N	0	N	00	N
143	20230904	110825	57	100.00	KOSPI		리츠	N	N	N	N		N	3100	-20	5	-0.64	23587825	7567	17.20	3120	3135	3100	4055	2185	3120	3117.20	0.69	0	-1296	3156	3137	3116	3097	3076	3127	3087	201	935	1000	2240	5	1	20100000	623	0.00	0.00	11	0.04	0.00	0.00	4355	20220901	-28.82	2855	20230821	8.58	3880	-20.10	20230126	2855	8.58	20230821	4280	-27.57	20220905	2855	8.58	20230821	0.00	N	357250	1000	201 억		138565	N	N	0	N	00	N
144	20230904	100831	57	100.00	KOSPI		리츠	N	N	N	N		N	3110	-10	5	-0.32	19620025	6290	14.30	3120	3135	3110	4055	2185	3120	3119.24	0.69	0	-585	3156	3137	3116	3097	3076	3127	3087	201	935	1000	2240	5	1	20100000	625	0.00	0.00	11	0.03	0.00	0.00	4355	20220901	-28.59	2855	20230821	8.93	3880	-19.85	20230126	2855	8.93	20230821	4280	-27.34	20220905	2855	8.93	20230821	0.00	N	357250	1000	201 억		138565	N	N	0	N	00	N
145	20230904	090843	57	100.00	KOSPI		리츠	N	N	N	N		N	3125	5	2	0.16	4475680	1434	3.26	3120	3125	3120	4055	2185	3120	3121.12	0.69	0	-35	3156	3137	3116	3097	3076	3127	3087	201	935	1000	2240	5	1	20100000	628	0.00	0.00	11	0.01	0.00	0.00	4355	20220901	-28.24	2855	20230821	9.46	3880	-19.46	20230126	2855	9.46	20230821	4280	-26.99	20220905	2855	9.46	20230821	0.00	N	357250	1000	201 억		138565	N	N	0	N	00	N
146	20230901	160835	57	100.00	KOSPI		리츠	N	N	N	N		N	3120	0	3	0.00	136686710	43996	193.11	3130	3135	3095	4055	2185	3120	3106.80	0.73	0	-8226	3146	3132	3111	3097	3076	3140	3105	201	935	1000	2240	5	1	20100000	627	0.00	0.00	11	0.22	0.00	0.00	4410	20220831	-29.25	2855	20230821	9.28	3880	-19.59	20230126	2855	9.28	20230821	4355	-28.36	20220901	2855	9.28	20230821	0.00	N	357250	1000	201 억		146791	N	N	0	N	00	N
147	20230901	150848	57	100.00	KOSPI		리츠	N	N	N	N		N	3105	-15	5	-0.48	132567765	42668	187.28	3130	3135	3095	4055	2185	3120	3106.96	0.73	0	-7973	3146	3132	3111	3097	3076	3140	3105	201	935	1000	2240	5	1	20100000	624	0.00	0.00	11	0.21	0.00	0.00	4410	20220831	-29.59	2855	20230821	8.76	3880	-19.97	20230126	2855	8.76	20230821	4355	-28.70	20220901	2855	8.76	20230821	0.00	N	357250	1000	201 억		146791	N	N	0	N	00	N
148	20230901	140848	57	100.00	KOSPI		리츠	N	N	N	N		N	3105	-15	5	-0.48	113396045	36490	160.16	3130	3135	3095	4055	2185	3120	3107.59	0.73	0	-6899	3146	3132	3111	3097	3076	3140	3105	201	935	1000	2240	5	1	20100000	624	0.00	0.00	11	0.18	0.00	0.00	4410	20220831	-29.59	2855	20230821	8.76	3880	-19.97	20230126	2855	8.76	20230821	4355	-28.70	20220901	2855	8.76	20230821	0.00	N	357250	1000	201 억		146791	N	N	0	N	00	N
149	20230901	130821	57	100.00	KOSPI		리츠	N	N	N	N		N	3095	-25	5	-0.80	90868910	29226	128.28	3130	3135	3095	4055	2185	3120	3109.18	0.73	0	-5094	3146	3132	3111	3097	3076	3140	3105	201	935	1000	2240	5	1	20100000	622	0.00	0.00	11	0.15	0.00	0.00	4410	20220831	-29.82	2855	20230821	8.41	3880	-20.23	20230126	2855	8.41	20230821	4355	-28.93	20220901	2855	8.41	20230821	0.00	N	357250	1000	201 억		146791	N	N	0	N	00	N
150	20230901	120833	57	100.00	KOSPI		리츠	N	N	N	N		N	3105	-15	5	-0.48	74818710	24048	105.55	3130	3135	3095	4055	2185	3120	3111.22	0.73	0	-4224	3146	3132	3111	3097	3076	3140	3105	201	935	1000	2240	5	1	20100000	624	0.00	0.00	11	0.12	0.00	0.00	4410	20220831	-29.59	2855	20230821	8.76	3880	-19.97	20230126	2855	8.76	20230821	4355	-28.70	20220901	2855	8.76	20230821	0.00	N	357250	1000	201 억		146791	N	N	0	N	00	N
151	20230901	110831	57	100.00	KOSPI		리츠	N	N	N	N		N	3105	-15	5	-0.48	54722385	17566	77.10	3130	3135	3095	4055	2185	3120	3115.24	0.73	0	-2972	3146	3132	3111	3097	3076	3140	3105	201	935	1000	2240	5	1	20100000	624	0.00	0.00	11	0.09	0.00	0.00	4410	20220831	-29.59	2855	20230821	8.76	3880	-19.97	20230126	2855	8.76	20230821	4355	-28.70	20220901	2855	8.76	20230821	0.00	N	357250	1000	201 억		146791	N	N	0	N	00	N
152	20230901	100826	57	100.00	KOSPI		리츠	N	N	N	N		N	3130	10	2	0.32	14686690	4694	20.60	3130	3135	3125	4055	2185	3120	3128.82	0.73	0	-1050	3146	3132	3111	3097	3076	3140	3105	201	935	1000	2240	5	1	20100000	629	0.00	0.00	11	0.02	0.00	0.00	4410	20220831	-29.02	2855	20230821	9.63	3880	-19.33	20230126	2855	9.63	20230821	4355	-28.13	20220901	2855	9.63	20230821	0.00	N	357250	1000	201 억		146791	N	N	0	N	00	N
153	20230901	090815	57	100.00	KOSPI		리츠	N	N	N	N		N	3135	15	2	0.48	1637440	523	2.30	3130	3135	3130	4055	2185	3120	3130.86	0.73	0	0	3146	3132	3111	3097	3076	3140	3105	201	935	1000	2240	5	1	20100000	630	0.00	0.00	11	0.00	0.00	0.00	4410	20220831	-28.91	2855	20230821	9.81	3880	-19.20	20230126	2855	9.81	20230821	4355	-28.01	20220901	2855	9.81	20230821	0.00	N	357250	1000	201 억		146791	N	N	0	N	00	N