KissMeData/357430/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	2845	0	3	0.00	68669945	24164	50.20	2810	2865	2810	3695	1995	2845	2841.83	0.49	0	-4739	2921	2882	2861	2822	2801	2872	2812	266	850	1000	1930	5	1	26580000	756	0.00	0.00	09	0.09	0.00	0.00	4660	20220928	-38.95	2740	20230823	3.83	4185	-32.02	20230126	2740	3.83	20230823	4695	-39.40	20220927	2740	3.83	20230823	0.18	N	357430	1000	265 억		129939	N	N	0	N	00	N
3	20230927	151159	57	100.00	KOSPI		리츠	N	N	N	N		N	2840	-5	5	-0.18	61892530	21777	45.24	2810	2865	2810	3695	1995	2845	2842.11	0.49	0	-2607	2921	2882	2861	2822	2801	2872	2812	266	850	1000	1930	5	1	26580000	755	0.00	0.00	09	0.08	0.00	0.00	4660	20220928	-39.06	2740	20230823	3.65	4185	-32.14	20230126	2740	3.65	20230823	4695	-39.51	20220927	2740	3.65	20230823	0.18	N	357430	1000	265 억		129939	N	N	0	N	00	N
4	20230927	141159	57	100.00	KOSPI		리츠	N	N	N	N		N	2840	-5	5	-0.18	59000900	20758	43.12	2810	2865	2810	3695	1995	2845	2842.32	0.49	0	-2335	2921	2882	2861	2822	2801	2872	2812	266	850	1000	1930	5	1	26580000	755	0.00	0.00	09	0.08	0.00	0.00	4660	20220928	-39.06	2740	20230823	3.65	4185	-32.14	20230126	2740	3.65	20230823	4695	-39.51	20220927	2740	3.65	20230823	0.18	N	357430	1000	265 억		129939	N	N	0	N	00	N
5	20230927	131144	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	15	2	0.53	23951845	8412	17.48	2810	2865	2810	3695	1995	2845	2847.34	0.49	0	-2767	2921	2882	2861	2822	2801	2872	2812	266	850	1000	1930	5	1	26580000	760	0.00	0.00	09	0.03	0.00	0.00	4660	20220928	-38.63	2740	20230823	4.38	4185	-31.66	20230126	2740	4.38	20230823	4695	-39.08	20220927	2740	4.38	20230823	0.18	N	357430	1000	265 억		129939	N	N	0	N	00	N
6	20230927	121141	57	100.00	KOSPI		리츠	N	N	N	N		N	2845	0	3	0.00	20810055	7314	15.19	2810	2865	2810	3695	1995	2845	2845.24	0.49	0	-2564	2921	2882	2861	2822	2801	2872	2812	266	850	1000	1930	5	1	26580000	756	0.00	0.00	09	0.03	0.00	0.00	4660	20220928	-38.95	2740	20230823	3.83	4185	-32.02	20230126	2740	3.83	20230823	4695	-39.40	20220927	2740	3.83	20230823	0.18	N	357430	1000	265 억		129939	N	N	0	N	00	N
7	20230927	111153	57	100.00	KOSPI		리츠	N	N	N	N		N	2840	-5	5	-0.18	11700185	4120	8.56	2810	2850	2810	3695	1995	2845	2839.85	0.49	0	-1619	2921	2882	2861	2822	2801	2872	2812	266	850	1000	1930	5	1	26580000	755	0.00	0.00	09	0.02	0.00	0.00	4660	20220928	-39.06	2740	20230823	3.65	4185	-32.14	20230126	2740	3.65	20230823	4695	-39.51	20220927	2740	3.65	20230823	0.18	N	357430	1000	265 억		129939	N	N	0	N	00	N
8	20230927	101146	57	100.00	KOSPI		리츠	N	N	N	N		N	2845	0	3	0.00	6909905	2434	5.06	2810	2850	2810	3695	1995	2845	2838.91	0.49	0	-1388	2921	2882	2861	2822	2801	2872	2812	266	850	1000	1930	5	1	26580000	756	0.00	0.00	09	0.01	0.00	0.00	4660	20220928	-38.95	2740	20230823	3.83	4185	-32.02	20230126	2740	3.83	20230823	4695	-39.40	20220927	2740	3.83	20230823	0.18	N	357430	1000	265 억		129939	N	N	0	N	00	N
9	20230927	091206	57	100.00	KOSPI		리츠	N	N	N	N		N	2840	-5	5	-0.18	993450	353	0.73	2810	2850	2810	3695	1995	2845	2814.31	0.49	0	-39	2921	2882	2861	2822	2801	2872	2812	266	850	1000	1930	5	1	26580000	755	0.00	0.00	09	0.00	0.00	0.00	4660	20220928	-39.06	2740	20230823	3.65	4185	-32.14	20230126	2740	3.65	20230823	4695	-39.51	20220927	2740	3.65	20230823	0.18	N	357430	1000	265 억		129939	N	N	0	N	00	N
10	20230926	161143	57	100.00	KOSPI		리츠	N	N	N	N		N	2845	-95	5	-3.23	130035645	45549	194.74	2900	2900	2840	3820	2060	2940	2854.85	0.52	0	-8140	2986	2962	2946	2922	2906	2955	2915	266	880	1000	1990	5	1	26580000	756	0.00	0.00	09	0.17	0.00	0.00	4695	20220927	-39.40	2740	20230823	3.83	4185	-32.02	20230126	2740	3.83	20230823	4725	-39.79	20220926	2740	3.83	20230823	0.18	N	357430	1000	265 억		138161	N	N	0	N	00	N
11	20230926	151143	57	100.00	KOSPI		리츠	N	N	N	N		N	2855	-85	5	-2.89	118696840	41564	177.70	2900	2900	2840	3820	2060	2940	2855.76	0.52	0	-8140	2986	2962	2946	2922	2906	2955	2915	266	880	1000	1990	5	1	26580000	759	0.00	0.00	09	0.16	0.00	0.00	4695	20220927	-39.19	2740	20230823	4.20	4185	-31.78	20230126	2740	4.20	20230823	4725	-39.58	20220926	2740	4.20	20230823	0.18	N	357430	1000	265 억		138161	N	N	0	N	00	N
12	20230926	141134	57	100.00	KOSPI		리츠	N	N	N	N		N	2850	-90	5	-3.06	117744870	41230	176.27	2900	2900	2840	3820	2060	2940	2855.81	0.52	0	-7820	2986	2962	2946	2922	2906	2955	2915	266	880	1000	1990	5	1	26580000	758	0.00	0.00	09	0.16	0.00	0.00	4695	20220927	-39.30	2740	20230823	4.01	4185	-31.90	20230126	2740	4.01	20230823	4725	-39.68	20220926	2740	4.01	20230823	0.18	N	357430	1000	265 억		138161	N	N	0	N	00	N
13	20230926	131138	57	100.00	KOSPI		리츠	N	N	N	N		N	2855	-85	5	-2.89	113609420	39779	170.07	2900	2900	2840	3820	2060	2940	2856.01	0.52	0	-6379	2986	2962	2946	2922	2906	2955	2915	266	880	1000	1990	5	1	26580000	759	0.00	0.00	09	0.15	0.00	0.00	4695	20220927	-39.19	2740	20230823	4.20	4185	-31.78	20230126	2740	4.20	20230823	4725	-39.58	20220926	2740	4.20	20230823	0.18	N	357430	1000	265 억		138161	N	N	0	N	00	N
14	20230926	121146	57	100.00	KOSPI		리츠	N	N	N	N		N	2850	-90	5	-3.06	108437975	37962	162.30	2900	2900	2840	3820	2060	2940	2856.49	0.52	0	-4768	2986	2962	2946	2922	2906	2955	2915	266	880	1000	1990	5	1	26580000	758	0.00	0.00	09	0.14	0.00	0.00	4695	20220927	-39.30	2740	20230823	4.01	4185	-31.90	20230126	2740	4.01	20230823	4725	-39.68	20220926	2740	4.01	20230823	0.18	N	357430	1000	265 억		138161	N	N	0	N	00	N
15	20230926	111137	57	100.00	KOSPI		리츠	N	N	N	N		N	2845	-95	5	-3.23	91372340	31956	136.62	2900	2900	2845	3820	2060	2940	2859.32	0.52	0	-3343	2986	2962	2946	2922	2906	2955	2915	266	880	1000	1990	5	1	26580000	756	0.00	0.00	09	0.12	0.00	0.00	4695	20220927	-39.40	2740	20230823	3.83	4185	-32.02	20230126	2740	3.83	20230823	4725	-39.79	20220926	2740	3.83	20230823	0.18	N	357430	1000	265 억		138161	N	N	0	N	00	N
16	20230926	101140	57	100.00	KOSPI		리츠	N	N	N	N		N	2850	-90	5	-3.06	76121240	26597	113.71	2900	2900	2845	3820	2060	2940	2862.02	0.52	0	-1553	2986	2962	2946	2922	2906	2955	2915	266	880	1000	1990	5	1	26580000	758	0.00	0.00	09	0.10	0.00	0.00	4695	20220927	-39.30	2740	20230823	4.01	4185	-31.90	20230126	2740	4.01	20230823	4725	-39.68	20220926	2740	4.01	20230823	0.18	N	357430	1000	265 억		138161	N	N	0	N	00	N
17	20230926	091141	57	100.00	KOSPI		리츠	N	N	N	N		N	2875	-65	5	-2.21	30883300	10735	45.90	2900	2900	2855	3820	2060	2940	2876.88	0.52	0	1849	2986	2962	2946	2922	2906	2955	2915	266	880	1000	1990	5	1	26580000	764	0.00	0.00	09	0.04	0.00	0.00	4695	20220927	-38.76	2740	20230823	4.93	4185	-31.30	20230126	2740	4.93	20230823	4725	-39.15	20220926	2740	4.93	20230823	0.18	N	357430	1000	265 억		138161	N	N	0	N	00	N
18	20230925	161144	57	100.00	KOSPI		리츠	N	N	N	N		N	2940	0	3	0.00	68832475	23390	75.84	2965	2970	2930	3820	2060	2940	2942.82	0.53	0	-1879	2960	2950	2930	2920	2900	2955	2925	266	880	1000	1990	5	1	26580000	781	0.00	0.00	09	0.09	0.00	0.00	4725	20220926	-37.78	2740	20230823	7.30	4185	-29.75	20230126	2740	7.30	20230823	4725	-37.78	20220926	2740	7.30	20230823	0.18	N	357430	1000	265 억		139904	N	N	0	N	00	N
19	20230925	151146	57	100.00	KOSPI		리츠	N	N	N	N		N	2940	0	3	0.00	61356550	20848	67.60	2965	2970	2930	3820	2060	2940	2943.04	0.53	0	-1868	2960	2950	2930	2920	2900	2955	2925	266	880	1000	1990	5	1	26580000	781	0.00	0.00	09	0.08	0.00	0.00	4725	20220926	-37.78	2740	20230823	7.30	4185	-29.75	20230126	2740	7.30	20230823	4725	-37.78	20220926	2740	7.30	20230823	0.18	N	357430	1000	265 억		139904	N	N	0	N	00	N
20	20230925	141127	57	100.00	KOSPI		리츠	N	N	N	N		N	2940	0	3	0.00	36464445	12377	40.13	2965	2970	2930	3820	2060	2940	2946.15	0.53	0	-429	2960	2950	2930	2920	2900	2955	2925	266	880	1000	1990	5	1	26580000	781	0.00	0.00	09	0.05	0.00	0.00	4725	20220926	-37.78	2740	20230823	7.30	4185	-29.75	20230126	2740	7.30	20230823	4725	-37.78	20220926	2740	7.30	20230823	0.18	N	357430	1000	265 억		139904	N	N	0	N	00	N
21	20230925	131133	57	100.00	KOSPI		리츠	N	N	N	N		N	2940	0	3	0.00	31561235	10709	34.72	2965	2970	2930	3820	2060	2940	2947.17	0.53	0	-343	2960	2950	2930	2920	2900	2955	2925	266	880	1000	1990	5	1	26580000	781	0.00	0.00	09	0.04	0.00	0.00	4725	20220926	-37.78	2740	20230823	7.30	4185	-29.75	20230126	2740	7.30	20230823	4725	-37.78	20220926	2740	7.30	20230823	0.18	N	357430	1000	265 억		139904	N	N	0	N	00	N
22	20230925	121139	57	100.00	KOSPI		리츠	N	N	N	N		N	2945	5	2	0.17	27058125	9180	29.77	2965	2970	2930	3820	2060	2940	2947.51	0.53	0	-261	2960	2950	2930	2920	2900	2955	2925	266	880	1000	1990	5	1	26580000	783	0.00	0.00	09	0.03	0.00	0.00	4725	20220926	-37.67	2740	20230823	7.48	4185	-29.63	20230126	2740	7.48	20230823	4725	-37.67	20220926	2740	7.48	20230823	0.18	N	357430	1000	265 억		139904	N	N	0	N	00	N
23	20230925	111133	57	100.00	KOSPI		리츠	N	N	N	N		N	2950	10	2	0.34	23722135	8049	26.10	2965	2970	2930	3820	2060	2940	2947.22	0.53	0	-159	2960	2950	2930	2920	2900	2955	2925	266	880	1000	1990	5	1	26580000	784	0.00	0.00	09	0.03	0.00	0.00	4725	20220926	-37.57	2740	20230823	7.66	4185	-29.51	20230126	2740	7.66	20230823	4725	-37.57	20220926	2740	7.66	20230823	0.18	N	357430	1000	265 억		139904	N	N	0	N	00	N
24	20230925	101136	57	100.00	KOSPI		리츠	N	N	N	N		N	2960	20	2	0.68	21463105	7283	23.62	2965	2970	2930	3820	2060	2940	2947.01	0.53	0	-118	2960	2950	2930	2920	2900	2955	2925	266	880	1000	1990	5	1	26580000	787	0.00	0.00	09	0.03	0.00	0.00	4725	20220926	-37.35	2740	20230823	8.03	4185	-29.27	20230126	2740	8.03	20230823	4725	-37.35	20220926	2740	8.03	20230823	0.18	N	357430	1000	265 억		139904	N	N	0	N	00	N
25	20230925	091132	57	100.00	KOSPI		리츠	N	N	N	N		N	2940	0	3	0.00	9745655	3302	10.71	2965	2970	2940	3820	2060	2940	2951.44	0.53	0	-80	2960	2950	2930	2920	2900	2955	2925	266	880	1000	1990	5	1	26580000	781	0.00	0.00	09	0.01	0.00	0.00	4725	20220926	-37.78	2740	20230823	7.30	4185	-29.75	20230126	2740	7.30	20230823	4725	-37.78	20220926	2740	7.30	20230823	0.18	N	357430	1000	265 억		139904	N	N	0	N	00	N
26	20230922	161216	57	100.00	KOSPI		리츠	N	N	N	N		N	2940	-10	5	-0.34	90174975	30840	65.11	2920	2940	2910	3835	2065	2950	2923.96	0.52	0	1886	3010	2980	2950	2920	2890	2965	2905	266	885	1000	2000	5	1	26580000	781	0.00	0.00	09	0.12	0.00	0.00	4725	20220926	-37.78	2740	20230823	7.30	4185	-29.75	20230126	2740	7.30	20230823	4725	-37.78	20220926	2740	7.30	20230823	0.18	N	357430	1000	265 억		138257	N	N	0	N	00	N
27	20230922	151209	57	100.00	KOSPI		리츠	N	N	N	N		N	2925	-25	5	-0.85	73079920	25023	52.83	2920	2940	2910	3835	2065	2950	2920.51	0.52	0	1868	3010	2980	2950	2920	2890	2965	2905	266	885	1000	2000	5	1	26580000	777	0.00	0.00	09	0.09	0.00	0.00	4725	20220926	-38.10	2740	20230823	6.75	4185	-30.11	20230126	2740	6.75	20230823	4725	-38.10	20220926	2740	6.75	20230823	0.18	N	357430	1000	265 억		138257	N	N	0	N	00	N
28	20230922	141207	57	100.00	KOSPI		리츠	N	N	N	N		N	2935	-15	5	-0.51	66587855	22807	48.15	2920	2935	2910	3835	2065	2950	2919.62	0.52	0	1521	3010	2980	2950	2920	2890	2965	2905	266	885	1000	2000	5	1	26580000	780	0.00	0.00	09	0.09	0.00	0.00	4725	20220926	-37.88	2740	20230823	7.12	4185	-29.87	20230126	2740	7.12	20230823	4725	-37.88	20220926	2740	7.12	20230823	0.18	N	357430	1000	265 억		138257	N	N	0	N	00	N
29	20230922	131052	57	100.00	KOSPI		리츠	N	N	N	N		N	2925	-25	5	-0.85	54255300	18598	39.26	2920	2935	2910	3835	2065	2950	2917.27	0.52	0	1469	3010	2980	2950	2920	2890	2965	2905	266	885	1000	2000	5	1	26580000	777	0.00	0.00	09	0.07	0.00	0.00	4725	20220926	-38.10	2740	20230823	6.75	4185	-30.11	20230126	2740	6.75	20230823	4725	-38.10	20220926	2740	6.75	20230823	0.18	N	357430	1000	265 억		138257	N	N	0	N	00	N
30	20230922	121050	57	100.00	KOSPI		리츠	N	N	N	N		N	2925	-25	5	-0.85	49690975	17036	35.96	2920	2935	2910	3835	2065	2950	2916.82	0.52	0	1466	3010	2980	2950	2920	2890	2965	2905	266	885	1000	2000	5	1	26580000	777	0.00	0.00	09	0.06	0.00	0.00	4725	20220926	-38.10	2740	20230823	6.75	4185	-30.11	20230126	2740	6.75	20230823	4725	-38.10	20220926	2740	6.75	20230823	0.18	N	357430	1000	265 억		138257	N	N	0	N	00	N
31	20230922	111046	57	100.00	KOSPI		리츠	N	N	N	N		N	2925	-25	5	-0.85	47164505	16172	34.14	2920	2935	2910	3835	2065	2950	2916.43	0.52	0	1423	3010	2980	2950	2920	2890	2965	2905	266	885	1000	2000	5	1	26580000	777	0.00	0.00	09	0.06	0.00	0.00	4725	20220926	-38.10	2740	20230823	6.75	4185	-30.11	20230126	2740	6.75	20230823	4725	-38.10	20220926	2740	6.75	20230823	0.18	N	357430	1000	265 억		138257	N	N	0	N	00	N
32	20230922	101043	57	100.00	KOSPI		리츠	N	N	N	N		N	2925	-25	5	-0.85	35183525	12076	25.49	2920	2935	2910	3835	2065	2950	2913.51	0.52	0	1529	3010	2980	2950	2920	2890	2965	2905	266	885	1000	2000	5	1	26580000	777	0.00	0.00	09	0.05	0.00	0.00	4725	20220926	-38.10	2740	20230823	6.75	4185	-30.11	20230126	2740	6.75	20230823	4725	-38.10	20220926	2740	6.75	20230823	0.18	N	357430	1000	265 억		138257	N	N	0	N	00	N
33	20230922	091044	57	100.00	KOSPI		리츠	N	N	N	N		N	2930	-20	5	-0.68	3242445	1111	2.35	2920	2935	2915	3835	2065	2950	2918.49	0.52	0	41	3010	2980	2950	2920	2890	2965	2905	266	885	1000	2000	5	1	26580000	779	0.00	0.00	09	0.00	0.00	0.00	4725	20220926	-37.99	2740	20230823	6.93	4185	-29.99	20230126	2740	6.93	20230823	4725	-37.99	20220926	2740	6.93	20230823	0.18	N	357430	1000	265 억		138257	N	N	0	N	00	N
34	20230921	161043	57	100.00	KOSPI		리츠	N	N	N	N		N	2950	-10	5	-0.34	139401760	47368	235.92	2980	2980	2920	3845	2075	2960	2942.95	0.52	0	-1495	3003	2981	2968	2946	2933	2975	2940	266	885	1000	2010	5	1	26580000	784	0.00	0.00	09	0.18	0.00	0.00	4725	20220926	-37.57	2740	20230823	7.66	4185	-29.51	20230126	2740	7.66	20230823	4750	-37.89	20220921	2740	7.66	20230823	0.18	N	357430	1000	265 억		138707	N	N	0	N	00	N
35	20230921	151033	57	100.00	KOSPI		리츠	N	N	N	N		N	2925	-35	5	-1.18	132652965	45069	224.47	2980	2980	2920	3845	2075	2960	2943.33	0.52	0	-1215	3003	2981	2968	2946	2933	2975	2940	266	885	1000	2010	5	1	26580000	777	0.00	0.00	09	0.17	0.00	0.00	4725	20220926	-38.10	2740	20230823	6.75	4185	-30.11	20230126	2740	6.75	20230823	4750	-38.42	20220921	2740	6.75	20230823	0.18	N	357430	1000	265 억		138707	N	N	0	N	00	N
36	20230921	141037	57	100.00	KOSPI		리츠	N	N	N	N		N	2955	-5	5	-0.17	78751320	26711	133.04	2980	2980	2940	3845	2075	2960	2948.27	0.52	0	850	3003	2981	2968	2946	2933	2975	2940	266	885	1000	2010	5	1	26580000	785	0.00	0.00	09	0.10	0.00	0.00	4725	20220926	-37.46	2740	20230823	7.85	4185	-29.39	20230126	2740	7.85	20230823	4750	-37.79	20220921	2740	7.85	20230823	0.18	N	357430	1000	265 억		138707	N	N	0	N	00	N
37	20230921	131036	57	100.00	KOSPI		리츠	N	N	N	N		N	2950	-10	5	-0.34	42098055	14259	71.02	2980	2980	2945	3845	2075	2960	2952.38	0.52	0	850	3003	2981	2968	2946	2933	2975	2940	266	885	1000	2010	5	1	26580000	784	0.00	0.00	09	0.05	0.00	0.00	4725	20220926	-37.57	2740	20230823	7.66	4185	-29.51	20230126	2740	7.66	20230823	4750	-37.89	20220921	2740	7.66	20230823	0.18	N	357430	1000	265 억		138707	N	N	0	N	00	N
38	20230921	121029	57	100.00	KOSPI		리츠	N	N	N	N		N	2945	-15	5	-0.51	36819955	12469	62.10	2980	2980	2945	3845	2075	2960	2952.92	0.52	0	179	3003	2981	2968	2946	2933	2975	2940	266	885	1000	2010	5	1	26580000	783	0.00	0.00	09	0.05	0.00	0.00	4725	20220926	-37.67	2740	20230823	7.48	4185	-29.63	20230126	2740	7.48	20230823	4750	-38.00	20220921	2740	7.48	20230823	0.18	N	357430	1000	265 억		138707	N	N	0	N	00	N
39	20230921	111051	57	100.00	KOSPI		리츠	N	N	N	N		N	2950	-10	5	-0.34	26519015	8972	44.69	2980	2980	2945	3845	2075	2960	2955.75	0.52	0	184	3003	2981	2968	2946	2933	2975	2940	266	885	1000	2010	5	1	26580000	784	0.00	0.00	09	0.03	0.00	0.00	4725	20220926	-37.57	2740	20230823	7.66	4185	-29.51	20230126	2740	7.66	20230823	4750	-37.89	20220921	2740	7.66	20230823	0.18	N	357430	1000	265 억		138707	N	N	0	N	00	N
40	20230921	101027	57	100.00	KOSPI		리츠	N	N	N	N		N	2960	0	3	0.00	16324205	5517	27.48	2980	2980	2955	3845	2075	2960	2958.89	0.52	0	220	3003	2981	2968	2946	2933	2975	2940	266	885	1000	2010	5	1	26580000	787	0.00	0.00	09	0.02	0.00	0.00	4725	20220926	-37.35	2740	20230823	8.03	4185	-29.27	20230126	2740	8.03	20230823	4750	-37.68	20220921	2740	8.03	20230823	0.18	N	357430	1000	265 억		138707	N	N	0	N	00	N
41	20230921	091031	57	100.00	KOSPI		리츠	N	N	N	N		N	2970	10	2	0.34	134080	45	0.22	2980	2980	2970	3845	2075	2960	2979.56	0.52	0	-16	3003	2981	2968	2946	2933	2975	2940	266	885	1000	2010	5	1	26580000	789	0.00	0.00	09	0.00	0.00	0.00	4725	20220926	-37.14	2740	20230823	8.39	4185	-29.03	20230126	2740	8.39	20230823	4750	-37.47	20220921	2740	8.39	20230823	0.18	N	357430	1000	265 억		138707	N	N	0	N	00	N
42	20230920	161041	57	100.00	KOSPI		리츠	N	N	N	N		N	2960	-5	5	-0.17	59496345	20078	53.63	2990	2990	2955	3850	2080	2965	2963.26	0.52	0	544	3031	2997	2966	2932	2901	2982	2917	266	885	1000	2010	5	1	26580000	787	0.00	0.00	09	0.08	0.00	0.00	4750	20220921	-37.68	2740	20230823	8.03	4185	-29.27	20230126	2740	8.03	20230823	4750	-37.68	20220920	2740	8.03	20230823	0.18	N	357430	1000	265 억		138163	N	N	0	N	00	N
43	20230920	151012	57	100.00	KOSPI		리츠	N	N	N	N		N	2960	-5	5	-0.17	47413620	15996	42.73	2990	2990	2955	3850	2080	2965	2964.09	0.52	0	544	3031	2997	2966	2932	2901	2982	2917	266	885	1000	2010	5	1	26580000	787	0.00	0.00	09	0.06	0.00	0.00	4750	20220921	-37.68	2740	20230823	8.03	4185	-29.27	20230126	2740	8.03	20230823	4750	-37.68	20220920	2740	8.03	20230823	0.18	N	357430	1000	265 억		138163	N	N	0	N	00	N
44	20230920	141031	57	100.00	KOSPI		리츠	N	N	N	N		N	2955	-10	5	-0.34	41033275	13838	36.96	2990	2990	2955	3850	2080	2965	2965.26	0.52	0	355	3031	2997	2966	2932	2901	2982	2917	266	885	1000	2010	5	1	26580000	785	0.00	0.00	09	0.05	0.00	0.00	4750	20220921	-37.79	2740	20230823	7.85	4185	-29.39	20230126	2740	7.85	20230823	4750	-37.79	20220920	2740	7.85	20230823	0.18	N	357430	1000	265 억		138163	N	N	0	N	00	N
45	20230920	131023	57	100.00	KOSPI		리츠	N	N	N	N		N	2965	0	3	0.00	28066360	9456	25.26	2990	2990	2960	3850	2080	2965	2968.10	0.52	0	257	3031	2997	2966	2932	2901	2982	2917	266	885	1000	2010	5	1	26580000	788	0.00	0.00	09	0.04	0.00	0.00	4750	20220921	-37.58	2740	20230823	8.21	4185	-29.15	20230126	2740	8.21	20230823	4750	-37.58	20220920	2740	8.21	20230823	0.18	N	357430	1000	265 억		138163	N	N	0	N	00	N
46	20230920	121022	57	100.00	KOSPI		리츠	N	N	N	N		N	2970	5	2	0.17	25122325	8464	22.61	2990	2990	2960	3850	2080	2965	2968.14	0.52	0	244	3031	2997	2966	2932	2901	2982	2917	266	885	1000	2010	5	1	26580000	789	0.00	0.00	09	0.03	0.00	0.00	4750	20220921	-37.47	2740	20230823	8.39	4185	-29.03	20230126	2740	8.39	20230823	4750	-37.47	20220920	2740	8.39	20230823	0.18	N	357430	1000	265 억		138163	N	N	0	N	00	N
47	20230920	111029	57	100.00	KOSPI		리츠	N	N	N	N		N	2970	5	2	0.17	21643475	7293	19.48	2990	2990	2960	3850	2080	2965	2967.71	0.52	0	246	3031	2997	2966	2932	2901	2982	2917	266	885	1000	2010	5	1	26580000	789	0.00	0.00	09	0.03	0.00	0.00	4750	20220921	-37.47	2740	20230823	8.39	4185	-29.03	20230126	2740	8.39	20230823	4750	-37.47	20220920	2740	8.39	20230823	0.18	N	357430	1000	265 억		138163	N	N	0	N	00	N
48	20230920	101008	57	100.00	KOSPI		리츠	N	N	N	N		N	2970	5	2	0.17	12922825	4356	11.63	2990	2990	2960	3850	2080	2965	2966.67	0.52	0	51	3031	2997	2966	2932	2901	2982	2917	266	885	1000	2010	5	1	26580000	789	0.00	0.00	09	0.02	0.00	0.00	4750	20220921	-37.47	2740	20230823	8.39	4185	-29.03	20230126	2740	8.39	20230823	4750	-37.47	20220920	2740	8.39	20230823	0.18	N	357430	1000	265 억		138163	N	N	0	N	00	N
49	20230920	091020	57	100.00	KOSPI		리츠	N	N	N	N		N	2980	15	2	0.51	41820	14	0.04	2990	2990	2980	3850	2080	2965	2987.14	0.52	0	-4	3031	2997	2966	2932	2901	2982	2917	266	885	1000	2010	5	1	26580000	792	0.00	0.00	09	0.00	0.00	0.00	4750	20220921	-37.26	2740	20230823	8.76	4185	-28.79	20230126	2740	8.76	20230823	4750	-37.26	20220920	2740	8.76	20230823	0.18	N	357430	1000	265 억		138163	N	N	0	N	00	N
50	20230919	161016	57	100.00	KOSPI		리츠	N	N	N	N		N	2965	5	2	0.17	110410555	37439	117.99	3000	3000	2935	3845	2075	2960	2949.08	0.51	0	3727	2983	2971	2948	2936	2913	2977	2942	266	885	1000	2010	5	1	26580000	788	0.00	0.00	09	0.14	0.00	0.00	4750	20220920	-37.58	2740	20230823	8.21	4185	-29.15	20230126	2740	8.21	20230823	4805	-38.29	20220919	2740	8.21	20230823	0.18	N	357430	1000	265 억		134439	N	N	42	N	00	N
51	20230919	151019	57	100.00	KOSPI		리츠	N	N	N	N		N	2955	-5	5	-0.17	103832805	35218	110.99	3000	3000	2935	3845	2075	2960	2948.29	0.51	0	3670	2983	2971	2948	2936	2913	2977	2942	266	885	1000	2010	5	1	26580000	785	0.00	0.00	09	0.13	0.00	0.00	4750	20220920	-37.79	2740	20230823	7.85	4185	-29.39	20230126	2740	7.85	20230823	4805	-38.50	20220919	2740	7.85	20230823	0.18	N	357430	1000	265 억		134439	N	N	42	N	00	N
52	20230919	141021	57	100.00	KOSPI		리츠	N	N	N	N		N	2950	-10	5	-0.34	99913045	33892	106.81	3000	3000	2935	3845	2075	2960	2947.98	0.51	0	3632	2983	2971	2948	2936	2913	2977	2942	266	885	1000	2010	5	1	26580000	784	0.00	0.00	09	0.13	0.00	0.00	4750	20220920	-37.89	2740	20230823	7.66	4185	-29.51	20230126	2740	7.66	20230823	4805	-38.61	20220919	2740	7.66	20230823	0.18	N	357430	1000	265 억		134439	N	N	42	N	00	N
53	20230919	131002	57	100.00	KOSPI		리츠	N	N	N	N		N	2965	5	2	0.17	76018275	25819	81.37	3000	3000	2935	3845	2075	2960	2944.28	0.51	0	3694	2983	2971	2948	2936	2913	2977	2942	266	885	1000	2010	5	1	26580000	788	0.00	0.00	09	0.10	0.00	0.00	4750	20220920	-37.58	2740	20230823	8.21	4185	-29.15	20230126	2740	8.21	20230823	4805	-38.29	20220919	2740	8.21	20230823	0.18	N	357430	1000	265 억		134439	N	N	42	N	00	N
54	20230919	121018	57	100.00	KOSPI		리츠	N	N	N	N		N	2970	10	2	0.34	72347070	24582	77.47	3000	3000	2935	3845	2075	2960	2943.09	0.51	0	3694	2983	2971	2948	2936	2913	2977	2942	266	885	1000	2010	5	1	26580000	789	0.00	0.00	09	0.09	0.00	0.00	4750	20220920	-37.47	2740	20230823	8.39	4185	-29.03	20230126	2740	8.39	20230823	4805	-38.19	20220919	2740	8.39	20230823	0.18	N	357430	1000	265 억		134439	N	N	42	N	00	N
55	20230919	111023	57	100.00	KOSPI		리츠	N	N	N	N		N	2945	-15	5	-0.51	68306775	23218	73.17	3000	3000	2935	3845	2075	2960	2941.97	0.51	0	3711	2983	2971	2948	2936	2913	2977	2942	266	885	1000	2010	5	1	26580000	783	0.00	0.00	09	0.09	0.00	0.00	4750	20220920	-38.00	2740	20230823	7.48	4185	-29.63	20230126	2740	7.48	20230823	4805	-38.71	20220919	2740	7.48	20230823	0.18	N	357430	1000	265 억		134439	N	N	42	N	00	N
56	20230919	101016	57	100.00	KOSPI		리츠	N	N	N	N		N	2955	-5	5	-0.17	52245520	17756	55.96	3000	3000	2935	3845	2075	2960	2942.41	0.51	0	364	2983	2971	2948	2936	2913	2977	2942	266	885	1000	2010	5	1	26580000	785	0.00	0.00	09	0.07	0.00	0.00	4750	20220920	-37.79	2740	20230823	7.85	4185	-29.39	20230126	2740	7.85	20230823	4805	-38.50	20220919	2740	7.85	20230823	0.18	N	357430	1000	265 억		134439	N	N	42	N	00	N
57	20230919	091014	57	100.00	KOSPI		리츠	N	N	N	N		N	2955	-5	5	-0.17	641875	214	0.67	3000	3000	2955	3845	2075	2960	2999.42	0.51	0	-1	2983	2971	2948	2936	2913	2977	2942	266	885	1000	2010	5	1	26580000	785	0.00	0.00	09	0.00	0.00	0.00	4750	20220920	-37.79	2740	20230823	7.85	4185	-29.39	20230126	2740	7.85	20230823	4805	-38.50	20220919	2740	7.85	20230823	0.18	N	357430	1000	265 억		134439	N	N	42	N	00	N
58	20230918	161018	57	100.00	KOSPI		리츠	N	N	N	N		N	2960	25	2	0.85	93350575	31732	146.37	2955	2960	2925	3815	2055	2935	2941.84	0.49	0	5379	2958	2946	2923	2911	2888	2952	2917	266	880	1000	1990	5	1	26580000	787	0.00	0.00	09	0.12	0.00	0.00	4805	20220919	-38.40	2740	20230823	8.03	4185	-29.27	20230126	2740	8.03	20230823	4805	-38.40	20220919	2740	8.03	20230823	0.18	N	357430	1000	265 억		129060	N	N	42	N	00	N
59	20230918	151015	57	100.00	KOSPI		리츠	N	N	N	N		N	2960	25	2	0.85	91669345	31164	143.75	2955	2960	2925	3815	2055	2935	2941.51	0.49	0	5231	2958	2946	2923	2911	2888	2952	2917	266	880	1000	1990	5	1	26580000	787	0.00	0.00	09	0.12	0.00	0.00	4805	20220919	-38.40	2740	20230823	8.03	4185	-29.27	20230126	2740	8.03	20230823	4805	-38.40	20220919	2740	8.03	20230823	0.18	N	357430	1000	265 억		129060	N	N	0	N	00	N
60	20230918	141040	57	100.00	KOSPI		리츠	N	N	N	N		N	2955	20	2	0.68	77615245	26414	121.84	2955	2955	2925	3815	2055	2935	2938.41	0.49	0	3790	2958	2946	2923	2911	2888	2952	2917	266	880	1000	1990	5	1	26580000	785	0.00	0.00	09	0.10	0.00	0.00	4805	20220919	-38.50	2740	20230823	7.85	4185	-29.39	20230126	2740	7.85	20230823	4805	-38.50	20220919	2740	7.85	20230823	0.18	N	357430	1000	265 억		129060	N	N	0	N	00	N
61	20230918	131013	57	100.00	KOSPI		리츠	N	N	N	N		N	2940	5	2	0.17	58413115	19902	91.80	2955	2955	2925	3815	2055	2935	2935.04	0.49	0	2617	2958	2946	2923	2911	2888	2952	2917	266	880	1000	1990	5	1	26580000	781	0.00	0.00	09	0.07	0.00	0.00	4805	20220919	-38.81	2740	20230823	7.30	4185	-29.75	20230126	2740	7.30	20230823	4805	-38.81	20220919	2740	7.30	20230823	0.18	N	357430	1000	265 억		129060	N	N	0	N	00	N
62	20230918	121022	57	100.00	KOSPI		리츠	N	N	N	N		N	2940	5	2	0.17	51031275	17391	80.22	2955	2955	2925	3815	2055	2935	2934.35	0.49	0	2066	2958	2946	2923	2911	2888	2952	2917	266	880	1000	1990	5	1	26580000	781	0.00	0.00	09	0.07	0.00	0.00	4805	20220919	-38.81	2740	20230823	7.30	4185	-29.75	20230126	2740	7.30	20230823	4805	-38.81	20220919	2740	7.30	20230823	0.18	N	357430	1000	265 억		129060	N	N	0	N	00	N
63	20230918	111003	57	100.00	KOSPI		리츠	N	N	N	N		N	2940	5	2	0.17	45731450	15588	71.90	2955	2955	2925	3815	2055	2935	2933.76	0.49	0	2010	2958	2946	2923	2911	2888	2952	2917	266	880	1000	1990	5	1	26580000	781	0.00	0.00	09	0.06	0.00	0.00	4805	20220919	-38.81	2740	20230823	7.30	4185	-29.75	20230126	2740	7.30	20230823	4805	-38.81	20220919	2740	7.30	20230823	0.18	N	357430	1000	265 억		129060	N	N	0	N	00	N
64	20230918	100957	57	100.00	KOSPI		리츠	N	N	N	N		N	2930	-5	5	-0.17	28981005	9883	45.59	2955	2955	2925	3815	2055	2935	2932.41	0.49	0	114	2958	2946	2923	2911	2888	2952	2917	266	880	1000	1990	5	1	26580000	779	0.00	0.00	09	0.04	0.00	0.00	4805	20220919	-39.02	2740	20230823	6.93	4185	-29.99	20230126	2740	6.93	20230823	4805	-39.02	20220919	2740	6.93	20230823	0.18	N	357430	1000	265 억		129060	N	N	0	N	00	N
65	20230918	091003	57	100.00	KOSPI		리츠	N	N	N	N		N	2940	5	2	0.17	254075	86	0.40	2955	2955	2940	3815	2055	2935	2954.36	0.49	0	0	2958	2946	2923	2911	2888	2952	2917	266	880	1000	1990	5	1	26580000	781	0.00	0.00	09	0.00	0.00	0.00	4805	20220919	-38.81	2740	20230823	7.30	4185	-29.75	20230126	2740	7.30	20230823	4805	-38.81	20220919	2740	7.30	20230823	0.18	N	357430	1000	265 억		129060	N	N	0	N	00	N
66	20230915	161011	57	100.00	KOSPI		리츠	N	N	N	N		N	2935	30	2	1.03	63346760	21680	137.23	2900	2935	2900	3775	2035	2905	2921.90	0.48	0	2359	2931	2917	2906	2892	2881	2925	2900	266	870	1000	1970	5	1	26580000	780	0.00	0.00	09	0.08	0.00	0.00	4805	20220919	-38.92	2740	20230823	7.12	4185	-29.87	20230126	2740	7.12	20230823	4805	-38.92	20220919	2740	7.12	20230823	0.18	N	357430	1000	265 억		126702	N	N	0	N	00	N
67	20230915	151008	57	100.00	KOSPI		리츠	N	N	N	N		N	2935	30	2	1.03	61809125	21156	133.92	2900	2935	2900	3775	2035	2905	2921.59	0.48	0	2359	2931	2917	2906	2892	2881	2925	2900	266	870	1000	1970	5	1	26580000	780	0.00	0.00	09	0.08	0.00	0.00	4805	20220919	-38.92	2740	20230823	7.12	4185	-29.87	20230126	2740	7.12	20230823	4805	-38.92	20220919	2740	7.12	20230823	0.18	N	357430	1000	265 억		126702	N	N	0	N	00	N
68	20230915	141013	57	100.00	KOSPI		리츠	N	N	N	N		N	2915	10	2	0.34	33501515	11484	72.69	2900	2930	2900	3775	2035	2905	2917.23	0.48	0	1482	2931	2917	2906	2892	2881	2925	2900	266	870	1000	1970	5	1	26580000	775	0.00	0.00	09	0.04	0.00	0.00	4805	20220919	-39.33	2740	20230823	6.39	4185	-30.35	20230126	2740	6.39	20230823	4805	-39.33	20220919	2740	6.39	20230823	0.18	N	357430	1000	265 억		126702	N	N	0	N	00	N
69	20230915	131000	57	100.00	KOSPI		리츠	N	N	N	N		N	2915	10	2	0.34	31555475	10817	68.47	2900	2930	2900	3775	2035	2905	2917.21	0.48	0	1218	2931	2917	2906	2892	2881	2925	2900	266	870	1000	1970	5	1	26580000	775	0.00	0.00	09	0.04	0.00	0.00	4805	20220919	-39.33	2740	20230823	6.39	4185	-30.35	20230126	2740	6.39	20230823	4805	-39.33	20220919	2740	6.39	20230823	0.18	N	357430	1000	265 억		126702	N	N	0	N	00	N
70	20230915	121007	57	100.00	KOSPI		리츠	N	N	N	N		N	2915	10	2	0.34	23309055	7988	50.56	2900	2930	2900	3775	2035	2905	2918.01	0.48	0	778	2931	2917	2906	2892	2881	2925	2900	266	870	1000	1970	5	1	26580000	775	0.00	0.00	09	0.03	0.00	0.00	4805	20220919	-39.33	2740	20230823	6.39	4185	-30.35	20230126	2740	6.39	20230823	4805	-39.33	20220919	2740	6.39	20230823	0.18	N	357430	1000	265 억		126702	N	N	0	N	00	N
71	20230915	111016	57	100.00	KOSPI		리츠	N	N	N	N		N	2920	15	2	0.52	10874560	3727	23.59	2900	2930	2900	3775	2035	2905	2917.78	0.48	0	123	2931	2917	2906	2892	2881	2925	2900	266	870	1000	1970	5	1	26580000	776	0.00	0.00	09	0.01	0.00	0.00	4805	20220919	-39.23	2740	20230823	6.57	4185	-30.23	20230126	2740	6.57	20230823	4805	-39.23	20220919	2740	6.57	20230823	0.18	N	357430	1000	265 억		126702	N	N	0	N	00	N
72	20230915	101014	57	100.00	KOSPI		리츠	N	N	N	N		N	2915	10	2	0.34	3738565	1283	8.12	2900	2930	2900	3775	2035	2905	2913.92	0.48	0	0	2931	2917	2906	2892	2881	2925	2900	266	870	1000	1970	5	1	26580000	775	0.00	0.00	09	0.00	0.00	0.00	4805	20220919	-39.33	2740	20230823	6.39	4185	-30.35	20230126	2740	6.39	20230823	4805	-39.33	20220919	2740	6.39	20230823	0.18	N	357430	1000	265 억		126702	N	N	0	N	00	N
73	20230915	091002	57	100.00	KOSPI		리츠	N	N	N	N		N	2930	25	2	0.86	777605	268	1.70	2900	2930	2900	3775	2035	2905	2901.51	0.48	0	0	2931	2917	2906	2892	2881	2925	2900	266	870	1000	1970	5	1	26580000	779	0.00	0.00	09	0.00	0.00	0.00	4805	20220919	-39.02	2740	20230823	6.93	4185	-29.99	20230126	2740	6.93	20230823	4805	-39.02	20220919	2740	6.93	20230823	0.18	N	357430	1000	265 억		126702	N	N	0	N	00	N
74	20230914	161015	57	100.00	KOSPI		리츠	N	N	N	N		N	2905	10	2	0.35	44378540	15275	30.39	2895	2920	2895	3760	2030	2895	2905.31	0.48	0	-5415	2941	2917	2896	2872	2851	2907	2862	266	865	1000	1960	5	1	26580000	772	0.00	0.00	09	0.06	0.00	0.00	4805	20220919	-39.54	2740	20230823	6.02	4185	-30.59	20230126	2740	6.02	20230823	4805	-39.54	20220914	2740	6.02	20230823	0.18	N	357430	1000	265 억		126287	N	N	0	N	00	N
75	20230914	150940	57	100.00	KOSPI		리츠	N	N	N	N		N	2905	10	2	0.35	43678430	15034	29.91	2895	2920	2895	3760	2030	2895	2905.31	0.48	0	-5415	2941	2917	2896	2872	2851	2907	2862	266	865	1000	1960	5	1	26580000	772	0.00	0.00	09	0.06	0.00	0.00	4805	20220919	-39.54	2740	20230823	6.02	4185	-30.59	20230126	2740	6.02	20230823	4805	-39.54	20220914	2740	6.02	20230823	0.18	N	357430	1000	265 억		126287	N	N	0	N	00	N
76	20230914	141007	57	100.00	KOSPI		리츠	N	N	N	N		N	2900	5	2	0.17	38454035	13235	26.33	2895	2920	2895	3760	2030	2895	2905.48	0.48	0	-5070	2941	2917	2896	2872	2851	2907	2862	266	865	1000	1960	5	1	26580000	771	0.00	0.00	09	0.05	0.00	0.00	4805	20220919	-39.65	2740	20230823	5.84	4185	-30.70	20230126	2740	5.84	20230823	4805	-39.65	20220914	2740	5.84	20230823	0.18	N	357430	1000	265 억		126287	N	N	0	N	00	N
77	20230914	130946	57	100.00	KOSPI		리츠	N	N	N	N		N	2900	5	2	0.17	30210310	10395	20.68	2895	2920	2895	3760	2030	2895	2906.23	0.48	0	-2909	2941	2917	2896	2872	2851	2907	2862	266	865	1000	1960	5	1	26580000	771	0.00	0.00	09	0.04	0.00	0.00	4805	20220919	-39.65	2740	20230823	5.84	4185	-30.70	20230126	2740	5.84	20230823	4805	-39.65	20220914	2740	5.84	20230823	0.18	N	357430	1000	265 억		126287	N	N	0	N	00	N
78	20230914	120954	57	100.00	KOSPI		리츠	N	N	N	N		N	2905	10	2	0.35	24611840	8467	16.85	2895	2920	2895	3760	2030	2895	2906.80	0.48	0	-2176	2941	2917	2896	2872	2851	2907	2862	266	865	1000	1960	5	1	26580000	772	0.00	0.00	09	0.03	0.00	0.00	4805	20220919	-39.54	2740	20230823	6.02	4185	-30.59	20230126	2740	6.02	20230823	4805	-39.54	20220914	2740	6.02	20230823	0.18	N	357430	1000	265 억		126287	N	N	0	N	00	N
79	20230914	110947	57	100.00	KOSPI		리츠	N	N	N	N		N	2900	5	2	0.17	20173355	6938	13.80	2895	2920	2895	3760	2030	2895	2907.66	0.48	0	-1406	2941	2917	2896	2872	2851	2907	2862	266	865	1000	1960	5	1	26580000	771	0.00	0.00	09	0.03	0.00	0.00	4805	20220919	-39.65	2740	20230823	5.84	4185	-30.70	20230126	2740	5.84	20230823	4805	-39.65	20220914	2740	5.84	20230823	0.18	N	357430	1000	265 억		126287	N	N	0	N	00	N
80	20230914	100940	57	100.00	KOSPI		리츠	N	N	N	N		N	2895	0	3	0.00	2670250	922	1.83	2895	2910	2895	3760	2030	2895	2896.15	0.48	0	-533	2941	2917	2896	2872	2851	2907	2862	266	865	1000	1960	5	1	26580000	769	0.00	0.00	09	0.00	0.00	0.00	4805	20220919	-39.75	2740	20230823	5.66	4185	-30.82	20230126	2740	5.66	20230823	4805	-39.75	20220914	2740	5.66	20230823	0.18	N	357430	1000	265 억		126287	N	N	0	N	00	N
81	20230914	090959	57	100.00	KOSPI		리츠	N	N	N	N		N	2895	0	3	0.00	717975	248	0.49	2895	2900	2895	3760	2030	2895	2895.06	0.48	0	-26	2941	2917	2896	2872	2851	2907	2862	266	865	1000	1960	5	1	26580000	769	0.00	0.00	09	0.00	0.00	0.00	4805	20220919	-39.75	2740	20230823	5.66	4185	-30.82	20230126	2740	5.66	20230823	4805	-39.75	20220914	2740	5.66	20230823	0.18	N	357430	1000	265 억		126287	N	N	0	N	00	N
82	20230913	161002	57	100.00	KOSPI		리츠	N	N	N	N		N	2895	-20	5	-0.69	145948380	50261	349.62	2915	2920	2875	3785	2045	2915	2903.81	0.48	0	-12543	2938	2926	2918	2906	2898	2922	2902	266	870	1000	1980	5	1	26580000	769	0.00	0.00	09	0.19	0.00	0.00	4805	20220914	-39.75	2740	20230823	5.66	4185	-30.82	20230126	2740	5.66	20230823	4805	-39.75	20220913	2740	5.66	20230823	0.18	N	357430	1000	265 억		127038	N	N	0	N	00	N
83	20230913	150954	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	-30	5	-1.03	118960950	40939	284.77	2915	2920	2875	3785	2045	2915	2905.81	0.48	0	-3532	2938	2926	2918	2906	2898	2922	2902	266	870	1000	1980	5	1	26580000	767	0.00	0.00	09	0.15	0.00	0.00	4805	20220914	-39.96	2740	20230823	5.29	4185	-31.06	20230126	2740	5.29	20230823	4805	-39.96	20220913	2740	5.29	20230823	0.18	N	357430	1000	265 억		127038	N	N	0	N	00	N
84	20230913	141001	57	100.00	KOSPI		리츠	N	N	N	N		N	2905	-10	5	-0.34	59789305	20537	142.86	2915	2920	2905	3785	2045	2915	2911.30	0.48	0	-3734	2938	2926	2918	2906	2898	2922	2902	266	870	1000	1980	5	1	26580000	772	0.00	0.00	09	0.08	0.00	0.00	4805	20220914	-39.54	2740	20230823	6.02	4185	-30.59	20230126	2740	6.02	20230823	4805	-39.54	20220913	2740	6.02	20230823	0.18	N	357430	1000	265 억		127038	N	N	0	N	00	N
85	20230913	130933	57	100.00	KOSPI		리츠	N	N	N	N		N	2910	-5	5	-0.17	40775230	13998	97.37	2915	2920	2905	3785	2045	2915	2912.93	0.48	0	-1506	2938	2926	2918	2906	2898	2922	2902	266	870	1000	1980	5	1	26580000	773	0.00	0.00	09	0.05	0.00	0.00	4805	20220914	-39.44	2740	20230823	6.20	4185	-30.47	20230126	2740	6.20	20230823	4805	-39.44	20220913	2740	6.20	20230823	0.18	N	357430	1000	265 억		127038	N	N	0	N	00	N
86	20230913	120959	57	100.00	KOSPI		리츠	N	N	N	N		N	2910	-5	5	-0.17	22564055	7752	53.92	2915	2920	2905	3785	2045	2915	2910.74	0.48	0	-1366	2938	2926	2918	2906	2898	2922	2902	266	870	1000	1980	5	1	26580000	773	0.00	0.00	09	0.03	0.00	0.00	4805	20220914	-39.44	2740	20230823	6.20	4185	-30.47	20230126	2740	6.20	20230823	4805	-39.44	20220913	2740	6.20	20230823	0.18	N	357430	1000	265 억		127038	N	N	0	N	00	N
87	20230913	110958	57	100.00	KOSPI		리츠	N	N	N	N		N	2905	-10	5	-0.34	19271020	6620	46.05	2915	2920	2905	3785	2045	2915	2911.03	0.48	0	-1190	2938	2926	2918	2906	2898	2922	2902	266	870	1000	1980	5	1	26580000	772	0.00	0.00	09	0.02	0.00	0.00	4805	20220914	-39.54	2740	20230823	6.02	4185	-30.59	20230126	2740	6.02	20230823	4805	-39.54	20220913	2740	6.02	20230823	0.18	N	357430	1000	265 억		127038	N	N	0	N	00	N
88	20230913	100943	57	100.00	KOSPI		리츠	N	N	N	N		N	2920	5	2	0.17	15999130	5494	38.22	2915	2920	2905	3785	2045	2915	2912.11	0.48	0	-1018	2938	2926	2918	2906	2898	2922	2902	266	870	1000	1980	5	1	26580000	776	0.00	0.00	09	0.02	0.00	0.00	4805	20220914	-39.23	2740	20230823	6.57	4185	-30.23	20230126	2740	6.57	20230823	4805	-39.23	20220913	2740	6.57	20230823	0.18	N	357430	1000	265 억		127038	N	N	0	N	00	N
89	20230913	090936	57	100.00	KOSPI		리츠	N	N	N	N		N	2910	-5	5	-0.17	5202955	1785	12.42	2915	2920	2910	3785	2045	2915	2914.82	0.48	0	-473	2938	2926	2918	2906	2898	2922	2902	266	870	1000	1980	5	1	26580000	773	0.00	0.00	09	0.01	0.00	0.00	4805	20220914	-39.44	2740	20230823	6.20	4185	-30.47	20230126	2740	6.20	20230823	4805	-39.44	20220913	2740	6.20	20230823	0.18	N	357430	1000	265 억		127038	N	N	0	N	00	N
90	20230912	160934	57	100.00	KOSPI		리츠	N	N	N	N		N	2915	0	3	0.00	41888240	14376	43.55	2930	2930	2910	3785	2045	2915	2913.76	0.48	0	-1037	2941	2927	2906	2892	2871	2935	2900	266	870	1000	1980	5	1	26580000	775	0.00	0.00	09	0.05	0.00	0.00	4805	20220913	-39.33	2740	20230823	6.39	4185	-30.35	20230126	2740	6.39	20230823	4805	-39.33	20220913	2740	6.39	20230823	0.18	N	357430	1000	265 억		127325	N	N	0	N	00	N
91	20230912	150944	57	100.00	KOSPI		리츠	N	N	N	N		N	2915	0	3	0.00	33027130	11331	34.33	2930	2930	2910	3785	2045	2915	2914.76	0.48	0	-1031	2941	2927	2906	2892	2871	2935	2900	266	870	1000	1980	5	1	26580000	775	0.00	0.00	09	0.04	0.00	0.00	4805	20220913	-39.33	2740	20230823	6.39	4185	-30.35	20230126	2740	6.39	20230823	4805	-39.33	20220913	2740	6.39	20230823	0.18	N	357430	1000	265 억		127325	N	N	0	N	00	N
92	20230912	140942	57	100.00	KOSPI		리츠	N	N	N	N		N	2910	-5	5	-0.17	26780670	9188	27.83	2930	2930	2910	3785	2045	2915	2914.74	0.48	0	-960	2941	2927	2906	2892	2871	2935	2900	266	870	1000	1980	5	1	26580000	773	0.00	0.00	09	0.03	0.00	0.00	4805	20220913	-39.44	2740	20230823	6.20	4185	-30.47	20230126	2740	6.20	20230823	4805	-39.44	20220913	2740	6.20	20230823	0.18	N	357430	1000	265 억		127325	N	N	0	N	00	N
93	20230912	130929	57	100.00	KOSPI		리츠	N	N	N	N		N	2910	-5	5	-0.17	24507535	8407	25.47	2930	2930	2910	3785	2045	2915	2915.13	0.48	0	-822	2941	2927	2906	2892	2871	2935	2900	266	870	1000	1980	5	1	26580000	773	0.00	0.00	09	0.03	0.00	0.00	4805	20220913	-39.44	2740	20230823	6.20	4185	-30.47	20230126	2740	6.20	20230823	4805	-39.44	20220913	2740	6.20	20230823	0.18	N	357430	1000	265 억		127325	N	N	0	N	00	N
94	20230912	120930	57	100.00	KOSPI		리츠	N	N	N	N		N	2915	0	3	0.00	9124025	3126	9.47	2930	2930	2910	3785	2045	2915	2918.75	0.48	0	-365	2941	2927	2906	2892	2871	2935	2900	266	870	1000	1980	5	1	26580000	775	0.00	0.00	09	0.01	0.00	0.00	4805	20220913	-39.33	2740	20230823	6.39	4185	-30.35	20230126	2740	6.39	20230823	4805	-39.33	20220913	2740	6.39	20230823	0.18	N	357430	1000	265 억		127325	N	N	0	N	00	N
95	20230912	110935	57	100.00	KOSPI		리츠	N	N	N	N		N	2915	0	3	0.00	7799065	2672	8.09	2930	2930	2910	3785	2045	2915	2918.81	0.48	0	-230	2941	2927	2906	2892	2871	2935	2900	266	870	1000	1980	5	1	26580000	775	0.00	0.00	09	0.01	0.00	0.00	4805	20220913	-39.33	2740	20230823	6.39	4185	-30.35	20230126	2740	6.39	20230823	4805	-39.33	20220913	2740	6.39	20230823	0.18	N	357430	1000	265 억		127325	N	N	0	N	00	N
96	20230912	100925	57	100.00	KOSPI		리츠	N	N	N	N		N	2920	5	2	0.17	4077505	1397	4.23	2930	2930	2910	3785	2045	2915	2918.76	0.48	0	-87	2941	2927	2906	2892	2871	2935	2900	266	870	1000	1980	5	1	26580000	776	0.00	0.00	09	0.01	0.00	0.00	4805	20220913	-39.23	2740	20230823	6.57	4185	-30.23	20230126	2740	6.57	20230823	4805	-39.23	20220913	2740	6.57	20230823	0.18	N	357430	1000	265 억		127325	N	N	0	N	00	N
97	20230912	090947	57	100.00	KOSPI		리츠	N	N	N	N		N	2910	-5	5	-0.17	230415	79	0.24	2930	2930	2910	3785	2045	2915	2916.65	0.48	0	-19	2941	2927	2906	2892	2871	2935	2900	266	870	1000	1980	5	1	26580000	773	0.00	0.00	09	0.00	0.00	0.00	4805	20220913	-39.44	2740	20230823	6.20	4185	-30.47	20230126	2740	6.20	20230823	4805	-39.44	20220913	2740	6.20	20230823	0.18	N	357430	1000	265 억		127325	N	N	0	N	00	N
98	20230911	160928	57	100.00	KOSPI		리츠	N	N	N	N		N	2915	35	2	1.22	95772935	33008	102.46	2890	2920	2885	3740	2020	2880	2901.50	0.47	0	3371	2910	2895	2880	2865	2850	2902	2872	266	860	1000	1950	5	1	26580000	775	0.00	0.00	09	0.12	0.00	0.00	4815	20220908	-39.46	2740	20230823	6.39	4185	-30.35	20230126	2740	6.39	20230823	4805	-39.33	20220913	2740	6.39	20230823	0.18	N	357430	1000	265 억		123747	N	N	0	N	00	N
99	20230911	150930	57	100.00	KOSPI		리츠	N	N	N	N		N	2900	20	2	0.69	91697560	31609	98.12	2890	2920	2885	3740	2020	2880	2901.00	0.47	0	3173	2910	2895	2880	2865	2850	2902	2872	266	860	1000	1950	5	1	26580000	771	0.00	0.00	09	0.12	0.00	0.00	4815	20220908	-39.77	2740	20230823	5.84	4185	-30.70	20230126	2740	5.84	20230823	4805	-39.65	20220913	2740	5.84	20230823	0.18	N	357430	1000	265 억		123747	N	N	0	N	00	N
100	20230911	140940	57	100.00	KOSPI		리츠	N	N	N	N		N	2900	20	2	0.69	69854800	24098	74.80	2890	2910	2885	3740	2020	2880	2898.78	0.47	0	3676	2910	2895	2880	2865	2850	2902	2872	266	860	1000	1950	5	1	26580000	771	0.00	0.00	09	0.09	0.00	0.00	4815	20220908	-39.77	2740	20230823	5.84	4185	-30.70	20230126	2740	5.84	20230823	4805	-39.65	20220913	2740	5.84	20230823	0.18	N	357430	1000	265 억		123747	N	N	0	N	00	N
101	20230911	130913	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	10	2	0.35	54692825	18870	58.58	2890	2910	2885	3740	2020	2880	2898.40	0.47	0	4229	2910	2895	2880	2865	2850	2902	2872	266	860	1000	1950	5	1	26580000	768	0.00	0.00	09	0.07	0.00	0.00	4815	20220908	-39.98	2740	20230823	5.47	4185	-30.94	20230126	2740	5.47	20230823	4805	-39.85	20220913	2740	5.47	20230823	0.18	N	357430	1000	265 억		123747	N	N	0	N	00	N
102	20230911	120929	57	100.00	KOSPI		리츠	N	N	N	N		N	2895	15	2	0.52	40809860	14070	43.68	2890	2910	2885	3740	2020	2880	2900.49	0.47	0	3318	2910	2895	2880	2865	2850	2902	2872	266	860	1000	1950	5	1	26580000	769	0.00	0.00	09	0.05	0.00	0.00	4815	20220908	-39.88	2740	20230823	5.66	4185	-30.82	20230126	2740	5.66	20230823	4805	-39.75	20220913	2740	5.66	20230823	0.18	N	357430	1000	265 억		123747	N	N	0	N	00	N
103	20230911	110912	57	100.00	KOSPI		리츠	N	N	N	N		N	2905	25	2	0.87	30701200	10586	32.86	2890	2910	2885	3740	2020	2880	2900.17	0.47	0	2279	2910	2895	2880	2865	2850	2902	2872	266	860	1000	1950	5	1	26580000	772	0.00	0.00	09	0.04	0.00	0.00	4815	20220908	-39.67	2740	20230823	6.02	4185	-30.59	20230126	2740	6.02	20230823	4805	-39.54	20220913	2740	6.02	20230823	0.18	N	357430	1000	265 억		123747	N	N	0	N	00	N
104	20230911	100913	57	100.00	KOSPI		리츠	N	N	N	N		N	2905	25	2	0.87	19770860	6822	21.18	2890	2905	2885	3740	2020	2880	2898.10	0.47	0	1400	2910	2895	2880	2865	2850	2902	2872	266	860	1000	1950	5	1	26580000	772	0.00	0.00	09	0.03	0.00	0.00	4815	20220908	-39.67	2740	20230823	6.02	4185	-30.59	20230126	2740	6.02	20230823	4805	-39.54	20220913	2740	6.02	20230823	0.18	N	357430	1000	265 억		123747	N	N	0	N	00	N
105	20230911	090910	57	100.00	KOSPI		리츠	N	N	N	N		N	2895	15	2	0.52	1344535	465	1.44	2890	2900	2885	3740	2020	2880	2891.47	0.47	0	353	2910	2895	2880	2865	2850	2902	2872	266	860	1000	1950	5	1	26580000	769	0.00	0.00	09	0.00	0.00	0.00	4815	20220908	-39.88	2740	20230823	5.66	4185	-30.82	20230126	2740	5.66	20230823	4805	-39.75	20220913	2740	5.66	20230823	0.18	N	357430	1000	265 억		123747	N	N	0	N	00	N
106	20230908	160934	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	10	2	0.35	92714420	32215	252.43	2875	2895	2865	3730	2010	2870	2877.99	0.46	0	-2875	2926	2897	2866	2837	2806	2900	2840	266	860	1000	1950	5	1	26580000	766	0.00	0.00	09	0.12	0.00	0.00	4815	20220907	-40.19	2740	20230823	5.11	4185	-31.18	20230126	2740	5.11	20230823	4815	-40.19	20220908	2740	5.11	20230823	0.18	N	357430	1000	265 억		122138	N	N	0	N	00	N
107	20230908	150936	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	20	2	0.70	88994150	30924	242.31	2875	2895	2865	3730	2010	2870	2877.83	0.46	0	-2882	2926	2897	2866	2837	2806	2900	2840	266	860	1000	1950	5	1	26580000	768	0.00	0.00	09	0.12	0.00	0.00	4815	20220907	-39.98	2740	20230823	5.47	4185	-30.94	20230126	2740	5.47	20230823	4815	-39.98	20220908	2740	5.47	20230823	0.18	N	357430	1000	265 억		122138	N	N	0	N	00	N
108	20230908	140924	57	100.00	KOSPI		리츠	N	N	N	N		N	2875	5	2	0.17	72675595	25269	198.00	2875	2890	2865	3730	2010	2870	2876.08	0.46	0	-2283	2926	2897	2866	2837	2806	2900	2840	266	860	1000	1950	5	1	26580000	764	0.00	0.00	09	0.10	0.00	0.00	4815	20220907	-40.29	2740	20230823	4.93	4185	-31.30	20230126	2740	4.93	20230823	4815	-40.29	20220908	2740	4.93	20230823	0.18	N	357430	1000	265 억		122138	N	N	0	N	00	N
109	20230908	130933	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	10	2	0.35	48699485	16951	132.82	2875	2885	2865	3730	2010	2870	2872.96	0.46	0	-1596	2926	2897	2866	2837	2806	2900	2840	266	860	1000	1950	5	1	26580000	766	0.00	0.00	09	0.06	0.00	0.00	4815	20220907	-40.19	2740	20230823	5.11	4185	-31.18	20230126	2740	5.11	20230823	4815	-40.19	20220908	2740	5.11	20230823	0.18	N	357430	1000	265 억		122138	N	N	0	N	00	N
110	20230908	120945	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	10	2	0.35	42623780	14841	116.29	2875	2880	2865	3730	2010	2870	2872.03	0.46	0	-1450	2926	2897	2866	2837	2806	2900	2840	266	860	1000	1950	5	1	26580000	766	0.00	0.00	09	0.06	0.00	0.00	4815	20220907	-40.19	2740	20230823	5.11	4185	-31.18	20230126	2740	5.11	20230823	4815	-40.19	20220908	2740	5.11	20230823	0.18	N	357430	1000	265 억		122138	N	N	0	N	00	N
111	20230908	110940	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	0	3	0.00	28149500	9805	76.83	2875	2880	2865	3730	2010	2870	2870.93	0.46	0	-1209	2926	2897	2866	2837	2806	2900	2840	266	860	1000	1950	5	1	26580000	763	0.00	0.00	09	0.04	0.00	0.00	4815	20220907	-40.39	2740	20230823	4.74	4185	-31.42	20230126	2740	4.74	20230823	4815	-40.39	20220908	2740	4.74	20230823	0.18	N	357430	1000	265 억		122138	N	N	0	N	00	N
112	20230908	100932	57	100.00	KOSPI		리츠	N	N	N	N		N	2865	-5	5	-0.17	17605245	6133	48.06	2875	2880	2865	3730	2010	2870	2870.58	0.46	0	-741	2926	2897	2866	2837	2806	2900	2840	266	860	1000	1950	5	1	26580000	762	0.00	0.00	09	0.02	0.00	0.00	4815	20220907	-40.50	2740	20230823	4.56	4185	-31.54	20230126	2740	4.56	20230823	4815	-40.50	20220908	2740	4.56	20230823	0.18	N	357430	1000	265 억		122138	N	N	0	N	00	N
113	20230908	090939	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	0	3	0.00	399040	139	1.09	2875	2875	2870	3730	2010	2870	2870.79	0.46	0	-88	2926	2897	2866	2837	2806	2900	2840	266	860	1000	1950	5	1	26580000	763	0.00	0.00	09	0.00	0.00	0.00	4815	20220907	-40.39	2740	20230823	4.74	4185	-31.42	20230126	2740	4.74	20230823	4815	-40.39	20220908	2740	4.74	20230823	0.18	N	357430	1000	265 억		122138	N	N	0	N	00	N
114	20230907	160922	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	10	2	0.35	36409555	12762	25.68	2870	2895	2835	3715	2005	2860	2852.97	0.46	0	-6254	2936	2897	2866	2827	2796	2882	2812	266	855	1000	1940	5	1	26580000	763	0.00	0.00	09	0.05	0.00	0.00	4820	20220906	-40.46	2740	20230823	4.74	4185	-31.42	20230126	2740	4.74	20230823	4815	-40.39	20220907	2740	4.74	20230823	0.18	N	357430	1000	265 억		122913	N	N	0	N	00	N
115	20230907	150927	57	100.00	KOSPI		리츠	N	N	N	N		N	2865	5	2	0.17	35965070	12607	25.37	2870	2895	2835	3715	2005	2860	2852.79	0.46	0	-6254	2936	2897	2866	2827	2796	2882	2812	266	855	1000	1940	5	1	26580000	762	0.00	0.00	09	0.05	0.00	0.00	4820	20220906	-40.56	2740	20230823	4.56	4185	-31.54	20230126	2740	4.56	20230823	4815	-40.50	20220907	2740	4.56	20230823	0.18	N	357430	1000	265 억		122913	N	N	0	N	00	N
116	20230907	140926	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	10	2	0.35	32707695	11474	23.09	2870	2880	2835	3715	2005	2860	2850.59	0.46	0	-5962	2936	2897	2866	2827	2796	2882	2812	266	855	1000	1940	5	1	26580000	763	0.00	0.00	09	0.04	0.00	0.00	4820	20220906	-40.46	2740	20230823	4.74	4185	-31.42	20230126	2740	4.74	20230823	4815	-40.39	20220907	2740	4.74	20230823	0.18	N	357430	1000	265 억		122913	N	N	0	N	00	N
117	20230907	130921	57	100.00	KOSPI		리츠	N	N	N	N		N	2840	-20	5	-0.70	24655030	8659	17.42	2870	2870	2835	3715	2005	2860	2847.33	0.46	0	-4290	2936	2897	2866	2827	2796	2882	2812	266	855	1000	1940	5	1	26580000	755	0.00	0.00	09	0.03	0.00	0.00	4820	20220906	-41.08	2740	20230823	3.65	4185	-32.14	20230126	2740	3.65	20230823	4815	-41.02	20220907	2740	3.65	20230823	0.18	N	357430	1000	265 억		122913	N	N	0	N	00	N
118	20230907	120934	57	100.00	KOSPI		리츠	N	N	N	N		N	2845	-15	5	-0.52	21400965	7515	15.12	2870	2870	2835	3715	2005	2860	2847.77	0.46	0	-3205	2936	2897	2866	2827	2796	2882	2812	266	855	1000	1940	5	1	26580000	756	0.00	0.00	09	0.03	0.00	0.00	4820	20220906	-40.98	2740	20230823	3.83	4185	-32.02	20230126	2740	3.83	20230823	4815	-40.91	20220907	2740	3.83	20230823	0.18	N	357430	1000	265 억		122913	N	N	0	N	00	N
119	20230907	110923	57	100.00	KOSPI		리츠	N	N	N	N		N	2845	-15	5	-0.52	14891780	5229	10.52	2870	2870	2835	3715	2005	2860	2847.92	0.46	0	-2107	2936	2897	2866	2827	2796	2882	2812	266	855	1000	1940	5	1	26580000	756	0.00	0.00	09	0.02	0.00	0.00	4820	20220906	-40.98	2740	20230823	3.83	4185	-32.02	20230126	2740	3.83	20230823	4815	-40.91	20220907	2740	3.83	20230823	0.18	N	357430	1000	265 억		122913	N	N	0	N	00	N
120	20230907	100924	57	100.00	KOSPI		리츠	N	N	N	N		N	2850	-10	5	-0.35	6077090	2133	4.29	2870	2870	2835	3715	2005	2860	2849.08	0.46	0	-880	2936	2897	2866	2827	2796	2882	2812	266	855	1000	1940	5	1	26580000	758	0.00	0.00	09	0.01	0.00	0.00	4820	20220906	-40.87	2740	20230823	4.01	4185	-31.90	20230126	2740	4.01	20230823	4815	-40.81	20220907	2740	4.01	20230823	0.18	N	357430	1000	265 억		122913	N	N	0	N	00	N
121	20230907	090939	57	100.00	KOSPI		리츠	N	N	N	N		N	2855	-5	5	-0.17	1624630	568	1.14	2870	2870	2855	3715	2005	2860	2860.26	0.46	0	-70	2936	2897	2866	2827	2796	2882	2812	266	855	1000	1940	5	1	26580000	759	0.00	0.00	09	0.00	0.00	0.00	4820	20220906	-40.77	2740	20230823	4.20	4185	-31.78	20230126	2740	4.20	20230823	4815	-40.71	20220907	2740	4.20	20230823	0.18	N	357430	1000	265 억		122913	N	N	0	N	00	N
122	20230906	160925	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	-30	5	-1.04	141921305	49698	135.07	2885	2905	2835	3755	2025	2890	2855.67	0.49	0	-14640	2950	2920	2890	2860	2830	2905	2845	266	865	1000	1960	5	1	26580000	760	0.00	0.00	09	0.19	0.00	0.00	4825	20220905	-40.73	2740	20230823	4.38	4185	-31.66	20230126	2740	4.38	20230823	4820	-40.66	20220906	2740	4.38	20230823	0.18	N	357430	1000	265 억		129390	N	N	0	N	00	N
123	20230906	150927	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	-20	5	-0.69	136780215	47901	130.18	2885	2905	2835	3755	2025	2890	2855.48	0.49	0	-14623	2950	2920	2890	2860	2830	2905	2845	266	865	1000	1960	5	1	26580000	763	0.00	0.00	09	0.18	0.00	0.00	4825	20220905	-40.52	2740	20230823	4.74	4185	-31.42	20230126	2740	4.74	20230823	4820	-40.46	20220906	2740	4.74	20230823	0.18	N	357430	1000	265 억		129390	N	N	0	N	00	N
124	20230906	140928	57	100.00	KOSPI		리츠	N	N	N	N		N	2845	-45	5	-1.56	117272935	41044	111.55	2885	2905	2835	3755	2025	2890	2857.25	0.49	0	-13485	2950	2920	2890	2860	2830	2905	2845	266	865	1000	1960	5	1	26580000	756	0.00	0.00	09	0.15	0.00	0.00	4825	20220905	-41.04	2740	20230823	3.83	4185	-32.02	20230126	2740	3.83	20230823	4820	-40.98	20220906	2740	3.83	20230823	0.18	N	357430	1000	265 억		129390	N	N	0	N	00	N
125	20230906	130916	57	100.00	KOSPI		리츠	N	N	N	N		N	2840	-50	5	-1.73	98674880	34504	93.77	2885	2905	2840	3755	2025	2890	2859.81	0.49	0	-11720	2950	2920	2890	2860	2830	2905	2845	266	865	1000	1960	5	1	26580000	755	0.00	0.00	09	0.13	0.00	0.00	4825	20220905	-41.14	2740	20230823	3.65	4185	-32.14	20230126	2740	3.65	20230823	4820	-41.08	20220906	2740	3.65	20230823	0.18	N	357430	1000	265 억		129390	N	N	0	N	00	N
126	20230906	120928	57	100.00	KOSPI		리츠	N	N	N	N		N	2855	-35	5	-1.21	67194415	23445	63.72	2885	2905	2850	3755	2025	2890	2866.04	0.49	0	-6602	2950	2920	2890	2860	2830	2905	2845	266	865	1000	1960	5	1	26580000	759	0.00	0.00	09	0.09	0.00	0.00	4825	20220905	-40.83	2740	20230823	4.20	4185	-31.78	20230126	2740	4.20	20230823	4820	-40.77	20220906	2740	4.20	20230823	0.18	N	357430	1000	265 억		129390	N	N	0	N	00	N
127	20230906	110936	57	100.00	KOSPI		리츠	N	N	N	N		N	2865	-25	5	-0.87	43436515	15132	41.13	2885	2905	2860	3755	2025	2890	2870.51	0.49	0	-3228	2950	2920	2890	2860	2830	2905	2845	266	865	1000	1960	5	1	26580000	762	0.00	0.00	09	0.06	0.00	0.00	4825	20220905	-40.62	2740	20230823	4.56	4185	-31.54	20230126	2740	4.56	20230823	4820	-40.56	20220906	2740	4.56	20230823	0.18	N	357430	1000	265 억		129390	N	N	0	N	00	N
128	20230906	100912	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	-20	5	-0.69	22146280	7720	20.98	2885	2885	2860	3755	2025	2890	2868.69	0.49	0	-1640	2950	2920	2890	2860	2830	2905	2845	266	865	1000	1960	5	1	26580000	763	0.00	0.00	09	0.03	0.00	0.00	4825	20220905	-40.52	2740	20230823	4.74	4185	-31.42	20230126	2740	4.74	20230823	4820	-40.46	20220906	2740	4.74	20230823	0.18	N	357430	1000	265 억		129390	N	N	0	N	00	N
129	20230906	090914	57	100.00	KOSPI		리츠	N	N	N	N		N	2875	-15	5	-0.52	891265	310	0.84	2885	2885	2870	3755	2025	2890	2875.05	0.49	0	-150	2950	2920	2890	2860	2830	2905	2845	266	865	1000	1960	5	1	26580000	764	0.00	0.00	09	0.00	0.00	0.00	4825	20220905	-40.41	2740	20230823	4.93	4185	-31.30	20230126	2740	4.93	20230823	4820	-40.35	20220906	2740	4.93	20230823	0.18	N	357430	1000	265 억		129390	N	N	0	N	00	N
130	20230905	160913	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	5	2	0.17	105626990	36785	61.17	2920	2920	2860	3750	2020	2885	2871.47	0.49	0	-7175	3011	2947	2911	2847	2811	2930	2830	266	865	1000	1960	5	1	26580000	768	0.00	0.00	09	0.14	0.00	0.00	4825	20220905	-40.10	2740	20230823	5.47	4185	-30.94	20230126	2740	5.47	20230823	4825	-40.10	20220905	2740	5.47	20230823	0.18	N	357430	1000	265 억		129311	N	N	0	N	00	N
131	20230905	150928	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	5	2	0.17	104405335	36362	60.46	2920	2920	2860	3750	2020	2885	2871.28	0.49	0	-7185	3011	2947	2911	2847	2811	2930	2830	266	865	1000	1960	5	1	26580000	768	0.00	0.00	09	0.14	0.00	0.00	4825	20220905	-40.10	2740	20230823	5.47	4185	-30.94	20230126	2740	5.47	20230823	4825	-40.10	20220905	2740	5.47	20230823	0.18	N	357430	1000	265 억		129311	N	N	0	N	00	N
132	20230905	140925	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	-15	5	-0.52	80894760	28159	46.82	2920	2920	2860	3750	2020	2885	2872.79	0.49	0	-6104	3011	2947	2911	2847	2811	2930	2830	266	865	1000	1960	5	1	26580000	763	0.00	0.00	09	0.11	0.00	0.00	4825	20220905	-40.52	2740	20230823	4.74	4185	-31.42	20230126	2740	4.74	20230823	4825	-40.52	20220905	2740	4.74	20230823	0.18	N	357430	1000	265 억		129311	N	N	0	N	00	N
133	20230905	130908	57	100.00	KOSPI		리츠	N	N	N	N		N	2875	-10	5	-0.35	71169935	24772	41.19	2920	2920	2860	3750	2020	2885	2873.00	0.49	0	-4769	3011	2947	2911	2847	2811	2930	2830	266	865	1000	1960	5	1	26580000	764	0.00	0.00	09	0.09	0.00	0.00	4825	20220905	-40.41	2740	20230823	4.93	4185	-31.30	20230126	2740	4.93	20230823	4825	-40.41	20220905	2740	4.93	20230823	0.18	N	357430	1000	265 억		129311	N	N	0	N	00	N
134	20230905	120910	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	0	3	0.00	46061675	16008	26.62	2920	2920	2865	3750	2020	2885	2877.42	0.49	0	-4988	3011	2947	2911	2847	2811	2930	2830	266	865	1000	1960	5	1	26580000	767	0.00	0.00	09	0.06	0.00	0.00	4825	20220905	-40.21	2740	20230823	5.29	4185	-31.06	20230126	2740	5.29	20230823	4825	-40.21	20220905	2740	5.29	20230823	0.18	N	357430	1000	265 억		129311	N	N	0	N	00	N
135	20230905	110916	57	100.00	KOSPI		리츠	N	N	N	N		N	2865	-20	5	-0.69	41088190	14275	23.74	2920	2920	2865	3750	2020	2885	2878.33	0.49	0	-4796	3011	2947	2911	2847	2811	2930	2830	266	865	1000	1960	5	1	26580000	762	0.00	0.00	09	0.05	0.00	0.00	4825	20220905	-40.62	2740	20230823	4.56	4185	-31.54	20230126	2740	4.56	20230823	4825	-40.62	20220905	2740	4.56	20230823	0.18	N	357430	1000	265 억		129311	N	N	0	N	00	N
136	20230905	100904	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	-15	5	-0.52	26688980	9255	15.39	2920	2920	2870	3750	2020	2885	2883.74	0.49	0	-3822	3011	2947	2911	2847	2811	2930	2830	266	865	1000	1960	5	1	26580000	763	0.00	0.00	09	0.03	0.00	0.00	4825	20220905	-40.52	2740	20230823	4.74	4185	-31.42	20230126	2740	4.74	20230823	4825	-40.52	20220905	2740	4.74	20230823	0.18	N	357430	1000	265 억		129311	N	N	0	N	00	N
137	20230905	090905	57	100.00	KOSPI		리츠	N	N	N	N		N	2890	5	2	0.17	2634750	905	1.50	2920	2920	2890	3750	2020	2885	2911.33	0.49	0	-153	3011	2947	2911	2847	2811	2930	2830	266	865	1000	1960	5	1	26580000	768	0.00	0.00	09	0.00	0.00	0.00	4825	20220905	-40.10	2740	20230823	5.47	4185	-30.94	20230126	2740	5.47	20230823	4825	-40.10	20220905	2740	5.47	20230823	0.18	N	357430	1000	265 억		129311	N	N	0	N	00	N
138	20230904	160858	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	-80	5	-2.70	174916855	60140	165.33	2960	2975	2875	3850	2080	2965	2908.50	0.50	0	-3861	3011	2987	2966	2942	2921	3000	2955	266	885	1000	2010	5	1	26580000	767	0.00	0.00	09	0.23	0.00	0.00	4850	20220901	-40.52	2740	20230823	5.29	4185	-31.06	20230126	2740	5.29	20230823	4825	-40.21	20220905	2740	5.29	20230823	0.21	N	357430	1000	265 억		133172	N	N	1	N	00	N
139	20230904	150845	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	-80	5	-2.70	170113575	58474	160.75	2960	2975	2875	3850	2080	2965	2909.22	0.50	0	-3865	3011	2987	2966	2942	2921	3000	2955	266	885	1000	2010	5	1	26580000	767	0.00	0.00	09	0.22	0.00	0.00	4850	20220901	-40.52	2740	20230823	5.29	4185	-31.06	20230126	2740	5.29	20230823	4825	-40.21	20220905	2740	5.29	20230823	0.21	N	357430	1000	265 억		133172	N	N	1	N	00	N
140	20230904	140844	57	100.00	KOSPI		리츠	N	N	N	N		N	2880	-85	5	-2.87	156658455	53806	147.92	2960	2975	2875	3850	2080	2965	2911.54	0.50	0	-3879	3011	2987	2966	2942	2921	3000	2955	266	885	1000	2010	5	1	26580000	766	0.00	0.00	09	0.20	0.00	0.00	4850	20220901	-40.62	2740	20230823	5.11	4185	-31.18	20230126	2740	5.11	20230823	4825	-40.31	20220905	2740	5.11	20230823	0.21	N	357430	1000	265 억		133172	N	N	1	N	00	N
141	20230904	130858	57	100.00	KOSPI		리츠	N	N	N	N		N	2895	-70	5	-2.36	127421995	43655	120.01	2960	2975	2875	3850	2080	2965	2918.84	0.50	0	-4083	3011	2987	2966	2942	2921	3000	2955	266	885	1000	2010	5	1	26580000	769	0.00	0.00	09	0.16	0.00	0.00	4850	20220901	-40.31	2740	20230823	5.66	4185	-30.82	20230126	2740	5.66	20230823	4825	-40.00	20220905	2740	5.66	20230823	0.21	N	357430	1000	265 억		133172	N	N	1	N	00	N
142	20230904	120842	57	100.00	KOSPI		리츠	N	N	N	N		N	2885	-80	5	-2.70	112162335	38368	105.48	2960	2975	2875	3850	2080	2965	2923.33	0.50	0	-4151	3011	2987	2966	2942	2921	3000	2955	266	885	1000	2010	5	1	26580000	767	0.00	0.00	09	0.14	0.00	0.00	4850	20220901	-40.52	2740	20230823	5.29	4185	-31.06	20230126	2740	5.29	20230823	4825	-40.21	20220905	2740	5.29	20230823	0.21	N	357430	1000	265 억		133172	N	N	1	N	00	N
143	20230904	110825	57	100.00	KOSPI		리츠	N	N	N	N		N	2915	-50	5	-1.69	68653405	23395	64.32	2960	2975	2910	3850	2080	2965	2934.53	0.50	0	-1767	3011	2987	2966	2942	2921	3000	2955	266	885	1000	2010	5	1	26580000	775	0.00	0.00	09	0.09	0.00	0.00	4850	20220901	-39.90	2740	20230823	6.39	4185	-30.35	20230126	2740	6.39	20230823	4825	-39.59	20220905	2740	6.39	20230823	0.21	N	357430	1000	265 억		133172	N	N	1	N	00	N
144	20230904	100831	57	100.00	KOSPI		리츠	N	N	N	N		N	2950	-15	5	-0.51	17374385	5881	16.17	2960	2975	2940	3850	2080	2965	2954.32	0.50	0	594	3011	2987	2966	2942	2921	3000	2955	266	885	1000	2010	5	1	26580000	784	0.00	0.00	09	0.02	0.00	0.00	4850	20220901	-39.18	2740	20230823	7.66	4185	-29.51	20230126	2740	7.66	20230823	4825	-38.86	20220905	2740	7.66	20230823	0.21	N	357430	1000	265 억		133172	N	N	1	N	00	N
145	20230904	090844	57	100.00	KOSPI		리츠	N	N	N	N		N	2965	0	3	0.00	3179465	1073	2.95	2960	2975	2960	3850	2080	2965	2963.15	0.50	0	292	3011	2987	2966	2942	2921	3000	2955	266	885	1000	2010	5	1	26580000	788	0.00	0.00	09	0.00	0.00	0.00	4850	20220901	-38.87	2740	20230823	8.21	4185	-29.15	20230126	2740	8.21	20230823	4825	-38.55	20220905	2740	8.21	20230823	0.21	N	357430	1000	265 억		133172	N	N	1	N	00	N
146	20230901	160835	57	100.00	KOSPI		리츠	N	N	N	N		N	2965	15	2	0.51	107816015	36355	102.10	2950	2990	2945	3835	2065	2950	2965.64	0.48	0	5423	2986	2967	2941	2922	2896	2977	2932	266	885	1000	2000	5	1	26580000	788	0.00	0.00	09	0.14	0.00	0.00	4930	20220831	-39.86	2740	20230823	8.21	4185	-29.15	20230126	2740	8.21	20230823	4850	-38.87	20220901	2740	8.21	20230823	0.21	N	357430	1000	265 억		127929	N	N	1	N	00	N
147	20230901	150849	57	100.00	KOSPI		리츠	N	N	N	N		N	2965	15	2	0.51	105672240	35632	100.07	2950	2990	2945	3835	2065	2950	2965.66	0.48	0	5423	2986	2967	2941	2922	2896	2977	2932	266	885	1000	2000	5	1	26580000	788	0.00	0.00	09	0.13	0.00	0.00	4930	20220831	-39.86	2740	20230823	8.21	4185	-29.15	20230126	2740	8.21	20230823	4850	-38.87	20220901	2740	8.21	20230823	0.21	N	357430	1000	265 억		127929	N	N	2	N	00	N
148	20230901	140849	57	100.00	KOSPI		리츠	N	N	N	N		N	2990	40	2	1.36	98478305	33214	93.28	2950	2990	2945	3835	2065	2950	2964.96	0.48	0	5558	2986	2967	2941	2922	2896	2977	2932	266	885	1000	2000	5	1	26580000	795	0.00	0.00	09	0.12	0.00	0.00	4930	20220831	-39.35	2740	20230823	9.12	4185	-28.55	20230126	2740	9.12	20230823	4850	-38.35	20220901	2740	9.12	20230823	0.21	N	357430	1000	265 억		127929	N	N	2	N	00	N
149	20230901	130821	57	100.00	KOSPI		리츠	N	N	N	N		N	2965	15	2	0.51	55715510	18826	52.87	2950	2970	2945	3835	2065	2950	2959.50	0.48	0	3830	2986	2967	2941	2922	2896	2977	2932	266	885	1000	2000	5	1	26580000	788	0.00	0.00	09	0.07	0.00	0.00	4930	20220831	-39.86	2740	20230823	8.21	4185	-29.15	20230126	2740	8.21	20230823	4850	-38.87	20220901	2740	8.21	20230823	0.21	N	357430	1000	265 억		127929	N	N	2	N	00	N
150	20230901	120834	57	100.00	KOSPI		리츠	N	N	N	N		N	2965	15	2	0.51	42728980	14448	40.58	2950	2970	2945	3835	2065	2950	2957.43	0.48	0	3512	2986	2967	2941	2922	2896	2977	2932	266	885	1000	2000	5	1	26580000	788	0.00	0.00	09	0.05	0.00	0.00	4930	20220831	-39.86	2740	20230823	8.21	4185	-29.15	20230126	2740	8.21	20230823	4850	-38.87	20220901	2740	8.21	20230823	0.21	N	357430	1000	265 억		127929	N	N	2	N	00	N
151	20230901	110832	57	100.00	KOSPI		리츠	N	N	N	N		N	2960	10	2	0.34	32715630	11066	31.08	2950	2970	2945	3835	2065	2950	2956.41	0.48	0	2890	2986	2967	2941	2922	2896	2977	2932	266	885	1000	2000	5	1	26580000	787	0.00	0.00	09	0.04	0.00	0.00	4930	20220831	-39.96	2740	20230823	8.03	4185	-29.27	20230126	2740	8.03	20230823	4850	-38.97	20220901	2740	8.03	20230823	0.21	N	357430	1000	265 억		127929	N	N	2	N	00	N
152	20230901	100827	57	100.00	KOSPI		리츠	N	N	N	N		N	2955	5	2	0.17	19913410	6735	18.91	2950	2970	2945	3835	2065	2950	2956.71	0.48	0	2079	2986	2967	2941	2922	2896	2977	2932	266	885	1000	2000	5	1	26580000	785	0.00	0.00	09	0.03	0.00	0.00	4930	20220831	-40.06	2740	20230823	7.85	4185	-29.39	20230126	2740	7.85	20230823	4850	-39.07	20220901	2740	7.85	20230823	0.21	N	357430	1000	265 억		127929	N	N	2	N	00	N
153	20230901	090815	57	100.00	KOSPI		리츠	N	N	N	N		N	2950	0	3	0.00	6013405	2036	5.72	2950	2960	2945	3835	2065	2950	2953.54	0.48	0	220	2986	2967	2941	2922	2896	2977	2932	266	885	1000	2000	5	1	26580000	784	0.00	0.00	09	0.01	0.00	0.00	4930	20220831	-40.16	2740	20230823	7.66	4185	-29.51	20230126	2740	7.66	20230823	4850	-39.18	20220901	2740	7.66	20230823	0.21	N	357430	1000	265 억		127929	N	N	2	N	00	N