KissMeData/357430/price/prices-20240901.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	20240930	161224	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2250	-45	5	-1.96	156854870	69219	79.23	2295	2300	2250	2980	1610	2295	2266.07	0.80	0	-12121	2338	2316	2298	2276	2258	2307	2267	266	685	1000	1650	5	1	26580000	598	0.00	0.00	09	0.26	0.00	0.00	3150	20240327	-28.57	2250	20240930	0.00	3150	-28.57	20240327	2250	0.00	20240930	3150	-28.57	20240327	2250	0.00	20240930	0.00	N	357430	1000	265 억		213641	N	N	0	N	00	N
3	20240930	151241	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2260	-35	5	-1.53	134952005	59485	68.09	2295	2300	2250	2980	1610	2295	2268.67	0.80	0	-11948	2338	2316	2298	2276	2258	2307	2267	266	685	1000	1650	5	1	26580000	601	0.00	0.00	09	0.22	0.00	0.00	3150	20240327	-28.25	2250	20240930	0.44	3150	-28.25	20240327	2250	0.44	20240930	3150	-28.25	20240327	2250	0.44	20240930	0.00	N	357430	1000	265 억		213641	N	N	0	N	00	N
4	20240930	141241	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2265	-30	5	-1.31	88887795	39073	44.73	2295	2300	2260	2980	1610	2295	2274.92	0.80	0	-10652	2338	2316	2298	2276	2258	2307	2267	266	685	1000	1650	5	1	26580000	602	0.00	0.00	09	0.15	0.00	0.00	3150	20240327	-28.10	2260	20240930	0.22	3150	-28.10	20240327	2260	0.22	20240930	3150	-28.10	20240327	2260	0.22	20240930	0.00	N	357430	1000	265 억		213641	N	N	0	N	00	N
5	20240930	131234	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2270	-25	5	-1.09	64208480	28184	32.26	2295	2300	2265	2980	1610	2295	2278.19	0.80	0	-7341	2338	2316	2298	2276	2258	2307	2267	266	685	1000	1650	5	1	26580000	603	0.00	0.00	09	0.11	0.00	0.00	3150	20240327	-27.94	2265	20240930	0.22	3150	-27.94	20240327	2265	0.22	20240930	3150	-27.94	20240327	2265	0.22	20240930	0.00	N	357430	1000	265 억		213641	N	N	0	N	00	N
6	20240930	121231	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2275	-20	5	-0.87	60724755	26655	30.51	2295	2300	2265	2980	1610	2295	2278.18	0.80	0	-6208	2338	2316	2298	2276	2258	2307	2267	266	685	1000	1650	5	1	26580000	605	0.00	0.00	09	0.10	0.00	0.00	3150	20240327	-27.78	2265	20240930	0.44	3150	-27.78	20240327	2265	0.44	20240930	3150	-27.78	20240327	2265	0.44	20240930	0.00	N	357430	1000	265 억		213641	N	N	0	N	00	N
7	20240930	111228	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2280	-15	5	-0.65	32804155	14374	16.45	2295	2300	2275	2980	1610	2295	2282.19	0.80	0	-3422	2338	2316	2298	2276	2258	2307	2267	266	685	1000	1650	5	1	26580000	606	0.00	0.00	09	0.05	0.00	0.00	3150	20240327	-27.62	2275	20240930	0.22	3150	-27.62	20240327	2275	0.22	20240930	3150	-27.62	20240327	2275	0.22	20240930	0.00	N	357430	1000	265 억		213641	N	N	0	N	00	N
8	20240930	101229	57	100.00	KOSPI		리츠	N	N	N	N		N	2285	-10	5	-0.44	11085440	4848	5.55	2295	2300	2285	2980	1610	2295	2286.60	0.80	0	-2424	2338	2316	2298	2276	2258	2307	2267	266	685	1000	1650	5	1	26580000	607	0.00	0.00	09	0.02	0.00	0.00	3150	20240327	-27.46	2280	20240906	0.22	3150	-27.46	20240327	2280	0.22	20240906	3150	-27.46	20240327	2280	0.22	20240906	0.00	N	357430	1000	265 억		213641	N	N	0	N	00	N
9	20240930	091135	57	100.00	KOSPI		리츠	N	N	N	N		N	2295	0	3	0.00	5078715	2222	2.54	2295	2300	2285	2980	1610	2295	2285.65	0.80	0	-2140	2338	2316	2298	2276	2258	2307	2267	266	685	1000	1650	5	1	26580000	610	0.00	0.00	09	0.01	0.00	0.00	3150	20240327	-27.14	2280	20240906	0.66	3150	-27.14	20240327	2280	0.66	20240906	3150	-27.14	20240327	2280	0.66	20240906	0.00	N	357430	1000	265 억		213641	N	N	0	N	00	N
10	20240927	161234	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2295	-60	5	-2.55	200634885	87362	214.55	2320	2320	2280	3060	1650	2355	2296.59	0.88	0	-21320	2371	2362	2356	2347	2341	2360	2345	266	705	1000	1690	5	1	26580000	610	0.00	0.00	09	0.33	0.00	0.00	3150	20240327	-27.14	2280	20240927	0.66	3150	-27.14	20240327	2280	0.66	20240927	3150	-27.14	20240327	2280	0.66	20240927	0.00	N	357430	1000	265 억		234001	N	N	0	N	00	N
11	20240927	151239	57	100.00	KOSPI		리츠	N	N	N	N		N	2295	-60	5	-2.55	153150540	66579	163.51	2320	2320	2290	3060	1650	2355	2300.28	0.88	0	-21299	2371	2362	2356	2347	2341	2360	2345	266	705	1000	1690	5	1	26580000	610	0.00	0.00	09	0.25	0.00	0.00	3150	20240327	-27.14	2280	20240906	0.66	3150	-27.14	20240327	2280	0.66	20240906	3150	-27.14	20240327	2280	0.66	20240906	0.00	N	357430	1000	265 억		234001	N	N	0	N	00	N
12	20240927	141249	57	100.00	KOSPI		리츠	N	N	N	N		N	2300	-55	5	-2.34	146337480	63608	156.21	2320	2320	2290	3060	1650	2355	2300.61	0.88	0	-19788	2371	2362	2356	2347	2341	2360	2345	266	705	1000	1690	5	1	26580000	611	0.00	0.00	09	0.24	0.00	0.00	3150	20240327	-26.98	2280	20240906	0.88	3150	-26.98	20240327	2280	0.88	20240906	3150	-26.98	20240327	2280	0.88	20240906	0.00	N	357430	1000	265 억		234001	N	N	0	N	00	N
13	20240927	131232	57	100.00	KOSPI		리츠	N	N	N	N		N	2300	-55	5	-2.34	138091395	60015	147.39	2320	2320	2290	3060	1650	2355	2300.95	0.88	0	-18644	2371	2362	2356	2347	2341	2360	2345	266	705	1000	1690	5	1	26580000	611	0.00	0.00	09	0.23	0.00	0.00	3150	20240327	-26.98	2280	20240906	0.88	3150	-26.98	20240327	2280	0.88	20240906	3150	-26.98	20240327	2280	0.88	20240906	0.00	N	357430	1000	265 억		234001	N	N	0	N	00	N
14	20240927	121231	57	100.00	KOSPI		리츠	N	N	N	N		N	2295	-60	5	-2.55	109366150	47482	116.61	2320	2320	2290	3060	1650	2355	2303.32	0.88	0	-17414	2371	2362	2356	2347	2341	2360	2345	266	705	1000	1690	5	1	26580000	610	0.00	0.00	09	0.18	0.00	0.00	3150	20240327	-27.14	2280	20240906	0.66	3150	-27.14	20240327	2280	0.66	20240906	3150	-27.14	20240327	2280	0.66	20240906	0.00	N	357430	1000	265 억		234001	N	N	0	N	00	N
15	20240927	111235	57	100.00	KOSPI		리츠	N	N	N	N		N	2300	-55	5	-2.34	95764110	41559	102.06	2320	2320	2290	3060	1650	2355	2304.29	0.88	0	-15879	2371	2362	2356	2347	2341	2360	2345	266	705	1000	1690	5	1	26580000	611	0.00	0.00	09	0.16	0.00	0.00	3150	20240327	-26.98	2280	20240906	0.88	3150	-26.98	20240327	2280	0.88	20240906	3150	-26.98	20240327	2280	0.88	20240906	0.00	N	357430	1000	265 억		234001	N	N	0	N	00	N
16	20240927	101233	57	100.00	KOSPI		리츠	N	N	N	N		N	2295	-60	5	-2.55	80915465	35103	86.21	2320	2320	2290	3060	1650	2355	2305.09	0.88	0	-11780	2371	2362	2356	2347	2341	2360	2345	266	705	1000	1690	5	1	26580000	610	0.00	0.00	09	0.13	0.00	0.00	3150	20240327	-27.14	2280	20240906	0.66	3150	-27.14	20240327	2280	0.66	20240906	3150	-27.14	20240327	2280	0.66	20240906	0.00	N	357430	1000	265 억		234001	N	N	0	N	00	N
17	20240927	091237	57	100.00	KOSPI		리츠	N	N	N	N		N	2305	-50	5	-2.12	57002640	24700	60.66	2320	2320	2290	3060	1650	2355	2307.80	0.88	0	-6344	2371	2362	2356	2347	2341	2360	2345	266	705	1000	1690	5	1	26580000	613	0.00	0.00	09	0.09	0.00	0.00	3150	20240327	-26.83	2280	20240906	1.10	3150	-26.83	20240327	2280	1.10	20240906	3150	-26.83	20240327	2280	1.10	20240906	0.00	N	357430	1000	265 억		234001	N	N	0	N	00	N
18	20240926	161214	57	100.00	KOSPI		리츠	N	N	N	N		N	2355	-5	5	-0.21	95777995	40719	108.50	2365	2365	2350	3065	1655	2360	2352.17	0.90	0	-5414	2366	2362	2356	2352	2346	2365	2355	266	705	1000	1690	5	1	26580000	626	0.00	0.00	09	0.15	0.00	0.00	3150	20240327	-25.24	2280	20240906	3.29	3150	-25.24	20240327	2280	3.29	20240906	3150	-25.24	20240327	2280	3.29	20240906	0.00	N	357430	1000	265 억		237986	N	N	0	N	00	N
19	20240926	151220	57	100.00	KOSPI		리츠	N	N	N	N		N	2355	-5	5	-0.21	89332210	37982	101.21	2365	2365	2350	3065	1655	2360	2351.96	0.90	0	-5299	2366	2362	2356	2352	2346	2365	2355	266	705	1000	1690	5	1	26580000	626	0.00	0.00	09	0.14	0.00	0.00	3150	20240327	-25.24	2280	20240906	3.29	3150	-25.24	20240327	2280	3.29	20240906	3150	-25.24	20240327	2280	3.29	20240906	0.00	N	357430	1000	265 억		237986	N	N	0	N	00	N
20	20240926	141228	57	100.00	KOSPI		리츠	N	N	N	N		N	2355	-5	5	-0.21	69265480	29454	78.49	2365	2365	2350	3065	1655	2360	2351.65	0.90	0	-2845	2366	2362	2356	2352	2346	2365	2355	266	705	1000	1690	5	1	26580000	626	0.00	0.00	09	0.11	0.00	0.00	3150	20240327	-25.24	2280	20240906	3.29	3150	-25.24	20240327	2280	3.29	20240906	3150	-25.24	20240327	2280	3.29	20240906	0.00	N	357430	1000	265 억		237986	N	N	0	N	00	N
21	20240926	131214	57	100.00	KOSPI		리츠	N	N	N	N		N	2355	-5	5	-0.21	61830750	26297	70.07	2365	2365	2350	3065	1655	2360	2351.25	0.90	0	-2637	2366	2362	2356	2352	2346	2365	2355	266	705	1000	1690	5	1	26580000	626	0.00	0.00	09	0.10	0.00	0.00	3150	20240327	-25.24	2280	20240906	3.29	3150	-25.24	20240327	2280	3.29	20240906	3150	-25.24	20240327	2280	3.29	20240906	0.00	N	357430	1000	265 억		237986	N	N	0	N	00	N
22	20240926	121227	57	100.00	KOSPI		리츠	N	N	N	N		N	2355	-5	5	-0.21	42584745	18117	48.28	2365	2365	2350	3065	1655	2360	2350.54	0.90	0	-2637	2366	2362	2356	2352	2346	2365	2355	266	705	1000	1690	5	1	26580000	626	0.00	0.00	09	0.07	0.00	0.00	3150	20240327	-25.24	2280	20240906	3.29	3150	-25.24	20240327	2280	3.29	20240906	3150	-25.24	20240327	2280	3.29	20240906	0.00	N	357430	1000	265 억		237986	N	N	0	N	00	N
23	20240926	111226	57	100.00	KOSPI		리츠	N	N	N	N		N	2355	-5	5	-0.21	39684115	16885	44.99	2365	2365	2350	3065	1655	2360	2350.26	0.90	0	-2637	2366	2362	2356	2352	2346	2365	2355	266	705	1000	1690	5	1	26580000	626	0.00	0.00	09	0.06	0.00	0.00	3150	20240327	-25.24	2280	20240906	3.29	3150	-25.24	20240327	2280	3.29	20240906	3150	-25.24	20240327	2280	3.29	20240906	0.00	N	357430	1000	265 억		237986	N	N	0	N	00	N
24	20240926	101229	57	100.00	KOSPI		리츠	N	N	N	N		N	2355	-5	5	-0.21	25769085	10964	29.22	2365	2365	2350	3065	1655	2360	2350.34	0.90	0	-855	2366	2362	2356	2352	2346	2365	2355	266	705	1000	1690	5	1	26580000	626	0.00	0.00	09	0.04	0.00	0.00	3150	20240327	-25.24	2280	20240906	3.29	3150	-25.24	20240327	2280	3.29	20240906	3150	-25.24	20240327	2280	3.29	20240906	0.00	N	357430	1000	265 억		237986	N	N	0	N	00	N
25	20240926	091225	57	100.00	KOSPI		리츠	N	N	N	N		N	2350	-10	5	-0.42	7126910	3032	8.08	2365	2365	2350	3065	1655	2360	2350.56	0.90	0	-855	2366	2362	2356	2352	2346	2365	2355	266	705	1000	1690	5	1	26580000	625	0.00	0.00	09	0.01	0.00	0.00	3150	20240327	-25.40	2280	20240906	3.07	3150	-25.40	20240327	2280	3.07	20240906	3150	-25.40	20240327	2280	3.07	20240906	0.00	N	357430	1000	265 억		237986	N	N	0	N	00	N
26	20240925	161210	57	100.00	KOSPI		리츠	N	N	N	N		N	2360	10	2	0.43	88393965	37527	142.75	2355	2360	2350	3055	1645	2350	2355.48	0.90	0	-223	2370	2360	2355	2345	2340	2357	2342	266	705	1000	1690	5	1	26580000	627	0.00	0.00	09	0.14	0.00	0.00	3150	20240327	-25.08	2280	20240906	3.51	3150	-25.08	20240327	2280	3.51	20240906	3150	-25.08	20240327	2280	3.51	20240906	0.00	N	357430	1000	265 억		238209	N	N	0	N	00	N
27	20240925	151222	57	100.00	KOSPI		리츠	N	N	N	N		N	2360	10	2	0.43	86829435	36863	140.22	2355	2360	2350	3055	1645	2350	2355.46	0.90	0	-223	2370	2360	2355	2345	2340	2357	2342	266	705	1000	1690	5	1	26580000	627	0.00	0.00	09	0.14	0.00	0.00	3150	20240327	-25.08	2280	20240906	3.51	3150	-25.08	20240327	2280	3.51	20240906	3150	-25.08	20240327	2280	3.51	20240906	0.00	N	357430	1000	265 억		238209	N	N	0	N	00	N
28	20240925	141223	57	100.00	KOSPI		리츠	N	N	N	N		N	2355	5	2	0.21	86015405	36518	138.91	2355	2360	2350	3055	1645	2350	2355.42	0.90	0	-223	2370	2360	2355	2345	2340	2357	2342	266	705	1000	1690	5	1	26580000	626	0.00	0.00	09	0.14	0.00	0.00	3150	20240327	-25.24	2280	20240906	3.29	3150	-25.24	20240327	2280	3.29	20240906	3150	-25.24	20240327	2280	3.29	20240906	0.00	N	357430	1000	265 억		238209	N	N	0	N	00	N
29	20240925	131215	57	100.00	KOSPI		리츠	N	N	N	N		N	2355	5	2	0.21	85991815	36508	138.87	2355	2360	2350	3055	1645	2350	2355.42	0.90	0	-223	2370	2360	2355	2345	2340	2357	2342	266	705	1000	1690	5	1	26580000	626	0.00	0.00	09	0.14	0.00	0.00	3150	20240327	-25.24	2280	20240906	3.29	3150	-25.24	20240327	2280	3.29	20240906	3150	-25.24	20240327	2280	3.29	20240906	0.00	N	357430	1000	265 억		238209	N	N	0	N	00	N
30	20240925	121223	57	100.00	KOSPI		리츠	N	N	N	N		N	2355	5	2	0.21	57652350	24489	93.15	2355	2360	2350	3055	1645	2350	2354.21	0.90	0	-223	2370	2360	2355	2345	2340	2357	2342	266	705	1000	1690	5	1	26580000	626	0.00	0.00	09	0.09	0.00	0.00	3150	20240327	-25.24	2280	20240906	3.29	3150	-25.24	20240327	2280	3.29	20240906	3150	-25.24	20240327	2280	3.29	20240906	0.00	N	357430	1000	265 억		238209	N	N	0	N	00	N
31	20240925	111219	57	100.00	KOSPI		리츠	N	N	N	N		N	2360	10	2	0.43	54416050	23117	87.93	2355	2360	2350	3055	1645	2350	2353.94	0.90	0	-223	2370	2360	2355	2345	2340	2357	2342	266	705	1000	1690	5	1	26580000	627	0.00	0.00	09	0.09	0.00	0.00	3150	20240327	-25.08	2280	20240906	3.51	3150	-25.08	20240327	2280	3.51	20240906	3150	-25.08	20240327	2280	3.51	20240906	0.00	N	357430	1000	265 억		238209	N	N	0	N	00	N
32	20240925	101216	57	100.00	KOSPI		리츠	N	N	N	N		N	2355	5	2	0.21	5617015	2385	9.07	2355	2360	2350	3055	1645	2350	2355.14	0.90	0	-223	2370	2360	2355	2345	2340	2357	2342	266	705	1000	1690	5	1	26580000	626	0.00	0.00	09	0.01	0.00	0.00	3150	20240327	-25.24	2280	20240906	3.29	3150	-25.24	20240327	2280	3.29	20240906	3150	-25.24	20240327	2280	3.29	20240906	0.00	N	357430	1000	265 억		238209	N	N	0	N	00	N
33	20240925	091229	57	100.00	KOSPI		리츠	N	N	N	N		N	2355	5	2	0.21	800705	340	1.29	2355	2360	2350	3055	1645	2350	2355.01	0.90	0	-209	2370	2360	2355	2345	2340	2357	2342	266	705	1000	1690	5	1	26580000	626	0.00	0.00	09	0.00	0.00	0.00	3150	20240327	-25.24	2280	20240906	3.29	3150	-25.24	20240327	2280	3.29	20240906	3150	-25.24	20240327	2280	3.29	20240906	0.00	N	357430	1000	265 억		238209	N	N	0	N	00	N
34	20240924	161212	57	100.00	KOSPI		리츠	N	N	N	N		N	2350	-10	5	-0.42	60788665	25826	106.65	2365	2365	2350	3065	1655	2360	2353.78	0.90	0	-395	2373	2366	2358	2351	2343	2370	2355	266	705	1000	1690	5	1	26580000	625	0.00	0.00	09	0.10	0.00	0.00	3150	20240327	-25.40	2280	20240906	3.07	3150	-25.40	20240327	2280	3.07	20240906	3150	-25.40	20240327	2280	3.07	20240906	0.00	N	357430	1000	265 억		238604	N	N	0	N	00	N
35	20240924	151214	57	100.00	KOSPI		리츠	N	N	N	N		N	2355	-5	5	-0.21	49869555	21182	87.47	2365	2365	2350	3065	1655	2360	2354.34	0.90	0	-395	2373	2366	2358	2351	2343	2370	2355	266	705	1000	1690	5	1	26580000	626	0.00	0.00	09	0.08	0.00	0.00	3150	20240327	-25.24	2280	20240906	3.29	3150	-25.24	20240327	2280	3.29	20240906	3150	-25.24	20240327	2280	3.29	20240906	0.00	N	357430	1000	265 억		238604	N	N	0	N	00	N
36	20240924	141204	57	100.00	KOSPI		리츠	N	N	N	N		N	2355	-5	5	-0.21	42212140	17925	74.02	2365	2365	2350	3065	1655	2360	2354.93	0.90	0	-395	2373	2366	2358	2351	2343	2370	2355	266	705	1000	1690	5	1	26580000	626	0.00	0.00	09	0.07	0.00	0.00	3150	20240327	-25.24	2280	20240906	3.29	3150	-25.24	20240327	2280	3.29	20240906	3150	-25.24	20240327	2280	3.29	20240906	0.00	N	357430	1000	265 억		238604	N	N	0	N	00	N
37	20240924	131213	57	100.00	KOSPI		리츠	N	N	N	N		N	2355	-5	5	-0.21	39108595	16606	68.57	2365	2365	2350	3065	1655	2360	2355.09	0.90	0	-395	2373	2366	2358	2351	2343	2370	2355	266	705	1000	1690	5	1	26580000	626	0.00	0.00	09	0.06	0.00	0.00	3150	20240327	-25.24	2280	20240906	3.29	3150	-25.24	20240327	2280	3.29	20240906	3150	-25.24	20240327	2280	3.29	20240906	0.00	N	357430	1000	265 억		238604	N	N	0	N	00	N
38	20240924	121207	57	100.00	KOSPI		리츠	N	N	N	N		N	2350	-10	5	-0.42	32800650	13922	57.49	2365	2365	2350	3065	1655	2360	2356.03	0.90	0	-395	2373	2366	2358	2351	2343	2370	2355	266	705	1000	1690	5	1	26580000	625	0.00	0.00	09	0.05	0.00	0.00	3150	20240327	-25.40	2280	20240906	3.07	3150	-25.40	20240327	2280	3.07	20240906	3150	-25.40	20240327	2280	3.07	20240906	0.00	N	357430	1000	265 억		238604	N	N	0	N	00	N
39	20240924	111215	57	100.00	KOSPI		리츠	N	N	N	N		N	2350	-10	5	-0.42	24165055	10254	42.34	2365	2365	2350	3065	1655	2360	2356.65	0.90	0	-395	2373	2366	2358	2351	2343	2370	2355	266	705	1000	1690	5	1	26580000	625	0.00	0.00	09	0.04	0.00	0.00	3150	20240327	-25.40	2280	20240906	3.07	3150	-25.40	20240327	2280	3.07	20240906	3150	-25.40	20240327	2280	3.07	20240906	0.00	N	357430	1000	265 억		238604	N	N	0	N	00	N
40	20240924	101213	57	100.00	KOSPI		리츠	N	N	N	N		N	2360	0	3	0.00	13565580	5754	23.76	2365	2365	2355	3065	1655	2360	2357.59	0.90	0	-395	2373	2366	2358	2351	2343	2370	2355	266	705	1000	1690	5	1	26580000	627	0.00	0.00	09	0.02	0.00	0.00	3150	20240327	-25.08	2280	20240906	3.51	3150	-25.08	20240327	2280	3.51	20240906	3150	-25.08	20240327	2280	3.51	20240906	0.00	N	357430	1000	265 억		238604	N	N	0	N	00	N
41	20240924	091216	57	100.00	KOSPI		리츠	N	N	N	N		N	2365	5	2	0.21	3622815	1536	6.34	2365	2365	2355	3065	1655	2360	2358.60	0.90	0	-965	2373	2366	2358	2351	2343	2370	2355	266	705	1000	1690	5	1	26580000	629	0.00	0.00	09	0.01	0.00	0.00	3150	20240327	-24.92	2280	20240906	3.73	3150	-24.92	20240327	2280	3.73	20240906	3150	-24.92	20240327	2280	3.73	20240906	0.00	N	357430	1000	265 억		238604	N	N	0	N	00	N
42	20240923	161207	57	100.00	KOSPI		리츠	N	N	N	N		N	2360	-5	5	-0.21	39382525	16716	36.45	2355	2365	2350	3070	1660	2365	2355.98	0.90	0	-62	2378	2371	2363	2356	2348	2372	2357	266	705	1000	1700	5	1	26580000	627	0.00	0.00	09	0.06	0.00	0.00	3150	20240327	-25.08	2280	20240906	3.51	3150	-25.08	20240327	2280	3.51	20240906	3150	-25.08	20240327	2280	3.51	20240906	0.00	N	357430	1000	265 억		238666	N	N	0	N	00	N
43	20240923	151212	57	100.00	KOSPI		리츠	N	N	N	N		N	2360	-5	5	-0.21	34634205	14704	32.06	2355	2365	2350	3070	1660	2365	2355.43	0.90	0	-62	2378	2371	2363	2356	2348	2372	2357	266	705	1000	1700	5	1	26580000	627	0.00	0.00	09	0.06	0.00	0.00	3150	20240327	-25.08	2280	20240906	3.51	3150	-25.08	20240327	2280	3.51	20240906	3150	-25.08	20240327	2280	3.51	20240906	0.00	N	357430	1000	265 억		238666	N	N	0	N	00	N
44	20240923	141218	57	100.00	KOSPI		리츠	N	N	N	N		N	2355	-10	5	-0.42	22192330	9421	20.54	2355	2365	2350	3070	1660	2365	2355.62	0.90	0	-60	2378	2371	2363	2356	2348	2372	2357	266	705	1000	1700	5	1	26580000	626	0.00	0.00	09	0.04	0.00	0.00	3150	20240327	-25.24	2280	20240906	3.29	3150	-25.24	20240327	2280	3.29	20240906	3150	-25.24	20240327	2280	3.29	20240906	0.00	N	357430	1000	265 억		238666	N	N	0	N	00	N
45	20240923	131213	57	100.00	KOSPI		리츠	N	N	N	N		N	2360	-5	5	-0.21	16682380	7080	15.44	2355	2365	2350	3070	1660	2365	2356.27	0.90	0	-60	2378	2371	2363	2356	2348	2372	2357	266	705	1000	1700	5	1	26580000	627	0.00	0.00	09	0.03	0.00	0.00	3150	20240327	-25.08	2280	20240906	3.51	3150	-25.08	20240327	2280	3.51	20240906	3150	-25.08	20240327	2280	3.51	20240906	0.00	N	357430	1000	265 억		238666	N	N	0	N	00	N
46	20240923	121214	57	100.00	KOSPI		리츠	N	N	N	N		N	2360	-5	5	-0.21	15403280	6538	14.26	2355	2365	2350	3070	1660	2365	2355.96	0.90	0	-60	2378	2371	2363	2356	2348	2372	2357	266	705	1000	1700	5	1	26580000	627	0.00	0.00	09	0.02	0.00	0.00	3150	20240327	-25.08	2280	20240906	3.51	3150	-25.08	20240327	2280	3.51	20240906	3150	-25.08	20240327	2280	3.51	20240906	0.00	N	357430	1000	265 억		238666	N	N	0	N	00	N
47	20240923	111212	57	100.00	KOSPI		리츠	N	N	N	N		N	2355	-10	5	-0.42	9783535	4152	9.05	2355	2365	2350	3070	1660	2365	2356.34	0.90	0	-60	2378	2371	2363	2356	2348	2372	2357	266	705	1000	1700	5	1	26580000	626	0.00	0.00	09	0.02	0.00	0.00	3150	20240327	-25.24	2280	20240906	3.29	3150	-25.24	20240327	2280	3.29	20240906	3150	-25.24	20240327	2280	3.29	20240906	0.00	N	357430	1000	265 억		238666	N	N	0	N	00	N
48	20240923	101211	57	100.00	KOSPI		리츠	N	N	N	N		N	2355	-10	5	-0.42	8112240	3442	7.51	2355	2365	2355	3070	1660	2365	2356.84	0.90	0	-60	2378	2371	2363	2356	2348	2372	2357	266	705	1000	1700	5	1	26580000	626	0.00	0.00	09	0.01	0.00	0.00	3150	20240327	-25.24	2280	20240906	3.29	3150	-25.24	20240327	2280	3.29	20240906	3150	-25.24	20240327	2280	3.29	20240906	0.00	N	357430	1000	265 억		238666	N	N	0	N	00	N
49	20240923	091212	57	100.00	KOSPI		리츠	N	N	N	N		N	2360	-5	5	-0.21	1719870	730	1.59	2355	2365	2355	3070	1660	2365	2355.99	0.90	0	-60	2378	2371	2363	2356	2348	2372	2357	266	705	1000	1700	5	1	26580000	627	0.00	0.00	09	0.00	0.00	0.00	3150	20240327	-25.08	2280	20240906	3.51	3150	-25.08	20240327	2280	3.51	20240906	3150	-25.08	20240327	2280	3.51	20240906	0.00	N	357430	1000	265 억		238666	N	N	0	N	00	N
50	20240913	161111	57	100.00	KOSPI		리츠	N	N	N	N		N	2350	20	2	0.86	32738960	13998	72.73	2335	2350	2325	3025	1635	2330	2338.74	0.93	0	-550	2353	2341	2323	2311	2293	2347	2317	266	695	1000	1670	5	1	26580000	625	0.00	0.00	09	0.05	0.00	0.00	3150	20240327	-25.40	2280	20240906	3.07	3150	-25.40	20240327	2280	3.07	20240906	3150	-25.40	20240327	2280	3.07	20240906	0.00	N	357430	1000	265 억		246728	N	N	0	N	00	N
51	20240913	151122	57	100.00	KOSPI		리츠	N	N	N	N		N	2340	10	2	0.43	27554970	11792	61.27	2335	2350	2325	3025	1635	2330	2336.75	0.93	0	-528	2353	2341	2323	2311	2293	2347	2317	266	695	1000	1670	5	1	26580000	622	0.00	0.00	09	0.04	0.00	0.00	3150	20240327	-25.71	2280	20240906	2.63	3150	-25.71	20240327	2280	2.63	20240906	3150	-25.71	20240327	2280	2.63	20240906	0.00	N	357430	1000	265 억		246728	N	N	0	N	00	N
52	20240913	141122	57	100.00	KOSPI		리츠	N	N	N	N		N	2340	10	2	0.43	13986710	5996	31.15	2335	2340	2325	3025	1635	2330	2332.67	0.93	0	-528	2353	2341	2323	2311	2293	2347	2317	266	695	1000	1670	5	1	26580000	622	0.00	0.00	09	0.02	0.00	0.00	3150	20240327	-25.71	2280	20240906	2.63	3150	-25.71	20240327	2280	2.63	20240906	3150	-25.71	20240327	2280	2.63	20240906	0.00	N	357430	1000	265 억		246728	N	N	0	N	00	N
53	20240913	131116	57	100.00	KOSPI		리츠	N	N	N	N		N	2335	5	2	0.21	12210725	5237	27.21	2335	2335	2325	3025	1635	2330	2331.63	0.93	0	-528	2353	2341	2323	2311	2293	2347	2317	266	695	1000	1670	5	1	26580000	621	0.00	0.00	09	0.02	0.00	0.00	3150	20240327	-25.87	2280	20240906	2.41	3150	-25.87	20240327	2280	2.41	20240906	3150	-25.87	20240327	2280	2.41	20240906	0.00	N	357430	1000	265 억		246728	N	N	0	N	00	N
54	20240913	121118	57	100.00	KOSPI		리츠	N	N	N	N		N	2335	5	2	0.21	10207295	4379	22.75	2335	2335	2325	3025	1635	2330	2330.96	0.93	0	-528	2353	2341	2323	2311	2293	2347	2317	266	695	1000	1670	5	1	26580000	621	0.00	0.00	09	0.02	0.00	0.00	3150	20240327	-25.87	2280	20240906	2.41	3150	-25.87	20240327	2280	2.41	20240906	3150	-25.87	20240327	2280	2.41	20240906	0.00	N	357430	1000	265 억		246728	N	N	0	N	00	N
55	20240913	111122	57	100.00	KOSPI		리츠	N	N	N	N		N	2335	5	2	0.21	7706990	3306	17.18	2335	2335	2325	3025	1635	2330	2331.21	0.93	0	-528	2353	2341	2323	2311	2293	2347	2317	266	695	1000	1670	5	1	26580000	621	0.00	0.00	09	0.01	0.00	0.00	3150	20240327	-25.87	2280	20240906	2.41	3150	-25.87	20240327	2280	2.41	20240906	3150	-25.87	20240327	2280	2.41	20240906	0.00	N	357430	1000	265 억		246728	N	N	0	N	00	N
56	20240913	101122	57	100.00	KOSPI		리츠	N	N	N	N		N	2335	5	2	0.21	5031065	2158	11.21	2335	2335	2325	3025	1635	2330	2331.36	0.93	0	-528	2353	2341	2323	2311	2293	2347	2317	266	695	1000	1670	5	1	26580000	621	0.00	0.00	09	0.01	0.00	0.00	3150	20240327	-25.87	2280	20240906	2.41	3150	-25.87	20240327	2280	2.41	20240906	3150	-25.87	20240327	2280	2.41	20240906	0.00	N	357430	1000	265 억		246728	N	N	0	N	00	N
57	20240913	091126	57	100.00	KOSPI		리츠	N	N	N	N		N	2330	0	3	0.00	1249045	536	2.78	2335	2335	2330	3025	1635	2330	2330.31	0.93	0	-507	2353	2341	2323	2311	2293	2347	2317	266	695	1000	1670	5	1	26580000	619	0.00	0.00	09	0.00	0.00	0.00	3150	20240327	-26.03	2280	20240906	2.19	3150	-26.03	20240327	2280	2.19	20240906	3150	-26.03	20240327	2280	2.19	20240906	0.00	N	357430	1000	265 억		246728	N	N	0	N	00	N
58	20240912	161101	57	100.00	KOSPI		리츠	N	N	N	N		N	2330	25	2	1.08	44651245	19246	120.81	2320	2335	2305	2995	1615	2305	2320.03	0.93	0	-798	2335	2320	2305	2290	2275	2312	2282	266	690	1000	1650	5	1	26580000	619	0.00	0.00	09	0.07	0.00	0.00	3150	20240327	-26.03	2280	20240906	2.19	3150	-26.03	20240327	2280	2.19	20240906	3150	-26.03	20240327	2280	2.19	20240906	0.00	N	357430	1000	265 억		247569	N	N	0	N	00	N
59	20240912	151116	57	100.00	KOSPI		리츠	N	N	N	N		N	2330	25	2	1.08	44110125	19014	119.35	2320	2330	2305	2995	1615	2305	2319.88	0.93	0	-783	2335	2320	2305	2290	2275	2312	2282	266	690	1000	1650	5	1	26580000	619	0.00	0.00	09	0.07	0.00	0.00	3150	20240327	-26.03	2280	20240906	2.19	3150	-26.03	20240327	2280	2.19	20240906	3150	-26.03	20240327	2280	2.19	20240906	0.00	N	357430	1000	265 억		247569	N	N	0	N	00	N
60	20240912	141123	57	100.00	KOSPI		리츠	N	N	N	N		N	2320	15	2	0.65	36503435	15747	98.85	2320	2330	2305	2995	1615	2305	2318.12	0.93	0	-768	2335	2320	2305	2290	2275	2312	2282	266	690	1000	1650	5	1	26580000	617	0.00	0.00	09	0.06	0.00	0.00	3150	20240327	-26.35	2280	20240906	1.75	3150	-26.35	20240327	2280	1.75	20240906	3150	-26.35	20240327	2280	1.75	20240906	0.00	N	357430	1000	265 억		247569	N	N	0	N	00	N
61	20240912	131112	57	100.00	KOSPI		리츠	N	N	N	N		N	2325	20	2	0.87	31088765	13422	84.25	2320	2325	2305	2995	1615	2305	2316.25	0.93	0	-744	2335	2320	2305	2290	2275	2312	2282	266	690	1000	1650	5	1	26580000	618	0.00	0.00	09	0.05	0.00	0.00	3150	20240327	-26.19	2280	20240906	1.97	3150	-26.19	20240327	2280	1.97	20240906	3150	-26.19	20240327	2280	1.97	20240906	0.00	N	357430	1000	265 억		247569	N	N	0	N	00	N
62	20240912	121110	57	100.00	KOSPI		리츠	N	N	N	N		N	2315	10	2	0.43	20930395	9046	56.78	2320	2320	2305	2995	1615	2305	2313.77	0.93	0	-483	2335	2320	2305	2290	2275	2312	2282	266	690	1000	1650	5	1	26580000	615	0.00	0.00	09	0.03	0.00	0.00	3150	20240327	-26.51	2280	20240906	1.54	3150	-26.51	20240327	2280	1.54	20240906	3150	-26.51	20240327	2280	1.54	20240906	0.00	N	357430	1000	265 억		247569	N	N	0	N	00	N
63	20240912	111109	57	100.00	KOSPI		리츠	N	N	N	N		N	2315	10	2	0.43	15846870	6850	43.00	2320	2320	2305	2995	1615	2305	2313.41	0.93	0	-483	2335	2320	2305	2290	2275	2312	2282	266	690	1000	1650	5	1	26580000	615	0.00	0.00	09	0.03	0.00	0.00	3150	20240327	-26.51	2280	20240906	1.54	3150	-26.51	20240327	2280	1.54	20240906	3150	-26.51	20240327	2280	1.54	20240906	0.00	N	357430	1000	265 억		247569	N	N	0	N	00	N
64	20240912	101112	57	100.00	KOSPI		리츠	N	N	N	N		N	2315	10	2	0.43	12285735	5311	33.34	2320	2320	2305	2995	1615	2305	2313.26	0.93	0	-483	2335	2320	2305	2290	2275	2312	2282	266	690	1000	1650	5	1	26580000	615	0.00	0.00	09	0.02	0.00	0.00	3150	20240327	-26.51	2280	20240906	1.54	3150	-26.51	20240327	2280	1.54	20240906	3150	-26.51	20240327	2280	1.54	20240906	0.00	N	357430	1000	265 억		247569	N	N	0	N	00	N
65	20240912	091112	57	100.00	KOSPI		리츠	N	N	N	N		N	2310	5	2	0.22	1210670	525	3.30	2320	2320	2305	2995	1615	2305	2306.04	0.93	0	-5	2335	2320	2305	2290	2275	2312	2282	266	690	1000	1650	5	1	26580000	614	0.00	0.00	09	0.00	0.00	0.00	3150	20240327	-26.67	2280	20240906	1.32	3150	-26.67	20240327	2280	1.32	20240906	3150	-26.67	20240327	2280	1.32	20240906	0.00	N	357430	1000	265 억		247569	N	N	0	N	00	N
66	20240911	161050	57	100.00	KOSPI		리츠	N	N	N	N		N	2305	-10	5	-0.43	36733625	15931	83.33	2320	2320	2290	3005	1625	2315	2305.80	0.94	0	-2912	2335	2325	2310	2300	2285	2327	2302	266	690	1000	1660	5	1	26580000	613	0.00	0.00	09	0.06	0.00	0.00	3150	20240327	-26.83	2280	20240906	1.10	3150	-26.83	20240327	2280	1.10	20240906	3150	-26.83	20240327	2280	1.10	20240906	0.00	N	357430	1000	265 억		250481	N	N	0	N	00	N
67	20240911	151055	57	100.00	KOSPI		리츠	N	N	N	N		N	2300	-15	5	-0.65	36141315	15674	81.99	2320	2320	2290	3005	1625	2315	2305.81	0.94	0	-2688	2335	2325	2310	2300	2285	2327	2302	266	690	1000	1660	5	1	26580000	611	0.00	0.00	09	0.06	0.00	0.00	3150	20240327	-26.98	2280	20240906	0.88	3150	-26.98	20240327	2280	0.88	20240906	3150	-26.98	20240327	2280	0.88	20240906	0.00	N	357430	1000	265 억		250481	N	N	0	N	00	N
68	20240911	141058	57	100.00	KOSPI		리츠	N	N	N	N		N	2305	-10	5	-0.43	29183855	12645	66.14	2320	2320	2305	3005	1625	2315	2307.94	0.94	0	-2356	2335	2325	2310	2300	2285	2327	2302	266	690	1000	1660	5	1	26580000	613	0.00	0.00	09	0.05	0.00	0.00	3150	20240327	-26.83	2280	20240906	1.10	3150	-26.83	20240327	2280	1.10	20240906	3150	-26.83	20240327	2280	1.10	20240906	0.00	N	357430	1000	265 억		250481	N	N	0	N	00	N
69	20240911	131053	57	100.00	KOSPI		리츠	N	N	N	N		N	2310	-5	5	-0.22	24294590	10525	55.05	2320	2320	2305	3005	1625	2315	2308.27	0.94	0	-2356	2335	2325	2310	2300	2285	2327	2302	266	690	1000	1660	5	1	26580000	614	0.00	0.00	09	0.04	0.00	0.00	3150	20240327	-26.67	2280	20240906	1.32	3150	-26.67	20240327	2280	1.32	20240906	3150	-26.67	20240327	2280	1.32	20240906	0.00	N	357430	1000	265 억		250481	N	N	0	N	00	N
70	20240911	121058	57	100.00	KOSPI		리츠	N	N	N	N		N	2310	-5	5	-0.22	19584885	8484	44.38	2320	2320	2305	3005	1625	2315	2308.45	0.94	0	-2356	2335	2325	2310	2300	2285	2327	2302	266	690	1000	1660	5	1	26580000	614	0.00	0.00	09	0.03	0.00	0.00	3150	20240327	-26.67	2280	20240906	1.32	3150	-26.67	20240327	2280	1.32	20240906	3150	-26.67	20240327	2280	1.32	20240906	0.00	N	357430	1000	265 억		250481	N	N	0	N	00	N
71	20240911	111048	57	100.00	KOSPI		리츠	N	N	N	N		N	2310	-5	5	-0.22	19256895	8342	43.63	2320	2320	2305	3005	1625	2315	2308.43	0.94	0	-2356	2335	2325	2310	2300	2285	2327	2302	266	690	1000	1660	5	1	26580000	614	0.00	0.00	09	0.03	0.00	0.00	3150	20240327	-26.67	2280	20240906	1.32	3150	-26.67	20240327	2280	1.32	20240906	3150	-26.67	20240327	2280	1.32	20240906	0.00	N	357430	1000	265 억		250481	N	N	0	N	00	N
72	20240911	101042	57	100.00	KOSPI		리츠	N	N	N	N		N	2305	-10	5	-0.43	10775785	4665	24.40	2320	2320	2305	3005	1625	2315	2309.92	0.94	0	-293	2335	2325	2310	2300	2285	2327	2302	266	690	1000	1660	5	1	26580000	613	0.00	0.00	09	0.02	0.00	0.00	3150	20240327	-26.83	2280	20240906	1.10	3150	-26.83	20240327	2280	1.10	20240906	3150	-26.83	20240327	2280	1.10	20240906	0.00	N	357430	1000	265 억		250481	N	N	0	N	00	N
73	20240911	091100	57	100.00	KOSPI		리츠	N	N	N	N		N	2310	-5	5	-0.22	2733115	1182	6.18	2320	2320	2310	3005	1625	2315	2312.28	0.94	0	-293	2335	2325	2310	2300	2285	2327	2302	266	690	1000	1660	5	1	26580000	614	0.00	0.00	09	0.00	0.00	0.00	3150	20240327	-26.67	2280	20240906	1.32	3150	-26.67	20240327	2280	1.32	20240906	3150	-26.67	20240327	2280	1.32	20240906	0.00	N	357430	1000	265 억		250481	N	N	0	N	00	N
74	20240910	161046	57	100.00	KOSPI		리츠	N	N	N	N		N	2315	5	2	0.22	44014245	19118	113.45	2315	2320	2295	3000	1620	2310	2302.23	0.95	0	-1337	2326	2317	2306	2297	2286	2312	2292	266	690	1000	1660	5	1	26580000	615	0.00	0.00	09	0.07	0.00	0.00	3150	20240327	-26.51	2280	20240906	1.54	3150	-26.51	20240327	2280	1.54	20240906	3150	-26.51	20240327	2280	1.54	20240906	0.00	N	357430	1000	265 억		252127	N	N	0	N	00	N
75	20240910	151058	57	100.00	KOSPI		리츠	N	N	N	N		N	2315	5	2	0.22	43715960	18989	112.68	2315	2320	2295	3000	1620	2310	2302.17	0.95	0	-1286	2326	2317	2306	2297	2286	2312	2292	266	690	1000	1660	5	1	26580000	615	0.00	0.00	09	0.07	0.00	0.00	3150	20240327	-26.51	2280	20240906	1.54	3150	-26.51	20240327	2280	1.54	20240906	3150	-26.51	20240327	2280	1.54	20240906	0.00	N	357430	1000	265 억		252127	N	N	0	N	00	N
76	20240910	141049	57	100.00	KOSPI		리츠	N	N	N	N		N	2300	-10	5	-0.43	41545870	18049	107.10	2315	2320	2295	3000	1620	2310	2301.84	0.95	0	-903	2326	2317	2306	2297	2286	2312	2292	266	690	1000	1660	5	1	26580000	611	0.00	0.00	09	0.07	0.00	0.00	3150	20240327	-26.98	2280	20240906	0.88	3150	-26.98	20240327	2280	0.88	20240906	3150	-26.98	20240327	2280	0.88	20240906	0.00	N	357430	1000	265 억		252127	N	N	0	N	00	N
77	20240910	131049	57	100.00	KOSPI		리츠	N	N	N	N		N	2305	-5	5	-0.22	22989720	9979	59.22	2315	2320	2295	3000	1620	2310	2303.81	0.95	0	130	2326	2317	2306	2297	2286	2312	2292	266	690	1000	1660	5	1	26580000	613	0.00	0.00	09	0.04	0.00	0.00	3150	20240327	-26.83	2280	20240906	1.10	3150	-26.83	20240327	2280	1.10	20240906	3150	-26.83	20240327	2280	1.10	20240906	0.00	N	357430	1000	265 억		252127	N	N	0	N	00	N
78	20240910	121049	57	100.00	KOSPI		리츠	N	N	N	N		N	2305	-5	5	-0.22	22361130	9706	57.60	2315	2320	2295	3000	1620	2310	2303.85	0.95	0	130	2326	2317	2306	2297	2286	2312	2292	266	690	1000	1660	5	1	26580000	613	0.00	0.00	09	0.04	0.00	0.00	3150	20240327	-26.83	2280	20240906	1.10	3150	-26.83	20240327	2280	1.10	20240906	3150	-26.83	20240327	2280	1.10	20240906	0.00	N	357430	1000	265 억		252127	N	N	0	N	00	N
79	20240910	111046	57	100.00	KOSPI		리츠	N	N	N	N		N	2305	-5	5	-0.22	21139480	9176	54.45	2315	2320	2295	3000	1620	2310	2303.78	0.95	0	130	2326	2317	2306	2297	2286	2312	2292	266	690	1000	1660	5	1	26580000	613	0.00	0.00	09	0.03	0.00	0.00	3150	20240327	-26.83	2280	20240906	1.10	3150	-26.83	20240327	2280	1.10	20240906	3150	-26.83	20240327	2280	1.10	20240906	0.00	N	357430	1000	265 억		252127	N	N	0	N	00	N
80	20240910	101051	57	100.00	KOSPI		리츠	N	N	N	N		N	2310	0	3	0.00	4781060	2069	12.28	2315	2320	2310	3000	1620	2310	2310.81	0.95	0	-47	2326	2317	2306	2297	2286	2312	2292	266	690	1000	1660	5	1	26580000	614	0.00	0.00	09	0.01	0.00	0.00	3150	20240327	-26.67	2280	20240906	1.32	3150	-26.67	20240327	2280	1.32	20240906	3150	-26.67	20240327	2280	1.32	20240906	0.00	N	357430	1000	265 억		252127	N	N	0	N	00	N
81	20240910	091047	57	100.00	KOSPI		리츠	N	N	N	N		N	2320	10	2	0.43	335650	145	0.86	2315	2320	2310	3000	1620	2310	2314.83	0.95	0	-47	2326	2317	2306	2297	2286	2312	2292	266	690	1000	1660	5	1	26580000	617	0.00	0.00	09	0.00	0.00	0.00	3150	20240327	-26.35	2280	20240906	1.75	3150	-26.35	20240327	2280	1.75	20240906	3150	-26.35	20240327	2280	1.75	20240906	0.00	N	357430	1000	265 억		252127	N	N	0	N	00	N
82	20240909	161028	57	100.00	KOSPI		리츠	N	N	N	N		N	2310	-5	5	-0.22	38892345	16851	33.07	2315	2315	2295	3005	1625	2315	2308.01	0.96	0	-3001	2365	2340	2310	2285	2255	2325	2270	266	690	1000	1660	5	1	26580000	614	0.00	0.00	09	0.06	0.00	0.00	3150	20240327	-26.67	2280	20240906	1.32	3150	-26.67	20240327	2280	1.32	20240906	3150	-26.67	20240327	2280	1.32	20240906	0.00	N	357430	1000	265 억		255485	N	N	0	N	00	N
83	20240909	151040	57	100.00	KOSPI		리츠	N	N	N	N		N	2305	-10	5	-0.43	37303140	16163	31.72	2315	2315	2295	3005	1625	2315	2307.93	0.96	0	-2986	2365	2340	2310	2285	2255	2325	2270	266	690	1000	1660	5	1	26580000	613	0.00	0.00	09	0.06	0.00	0.00	3150	20240327	-26.83	2280	20240906	1.10	3150	-26.83	20240327	2280	1.10	20240906	3150	-26.83	20240327	2280	1.10	20240906	0.00	N	357430	1000	265 억		255485	N	N	0	N	00	N
84	20240909	141040	57	100.00	KOSPI		리츠	N	N	N	N		N	2310	-5	5	-0.22	35739275	15486	30.39	2315	2315	2295	3005	1625	2315	2307.84	0.96	0	-2986	2365	2340	2310	2285	2255	2325	2270	266	690	1000	1660	5	1	26580000	614	0.00	0.00	09	0.06	0.00	0.00	3150	20240327	-26.67	2280	20240906	1.32	3150	-26.67	20240327	2280	1.32	20240906	3150	-26.67	20240327	2280	1.32	20240906	0.00	N	357430	1000	265 억		255485	N	N	0	N	00	N
85	20240909	131037	57	100.00	KOSPI		리츠	N	N	N	N		N	2310	-5	5	-0.22	30197915	13081	25.67	2315	2315	2295	3005	1625	2315	2308.53	0.96	0	-2986	2365	2340	2310	2285	2255	2325	2270	266	690	1000	1660	5	1	26580000	614	0.00	0.00	09	0.05	0.00	0.00	3150	20240327	-26.67	2280	20240906	1.32	3150	-26.67	20240327	2280	1.32	20240906	3150	-26.67	20240327	2280	1.32	20240906	0.00	N	357430	1000	265 억		255485	N	N	0	N	00	N
86	20240909	121031	57	100.00	KOSPI		리츠	N	N	N	N		N	2310	-5	5	-0.22	21715140	9412	18.47	2315	2315	2295	3005	1625	2315	2307.18	0.96	0	-2986	2365	2340	2310	2285	2255	2325	2270	266	690	1000	1660	5	1	26580000	614	0.00	0.00	09	0.04	0.00	0.00	3150	20240327	-26.67	2280	20240906	1.32	3150	-26.67	20240327	2280	1.32	20240906	3150	-26.67	20240327	2280	1.32	20240906	0.00	N	357430	1000	265 억		255485	N	N	0	N	00	N
87	20240909	111033	57	100.00	KOSPI		리츠	N	N	N	N		N	2310	-5	5	-0.22	20155890	8737	17.15	2315	2315	2295	3005	1625	2315	2306.96	0.96	0	-2986	2365	2340	2310	2285	2255	2325	2270	266	690	1000	1660	5	1	26580000	614	0.00	0.00	09	0.03	0.00	0.00	3150	20240327	-26.67	2280	20240906	1.32	3150	-26.67	20240327	2280	1.32	20240906	3150	-26.67	20240327	2280	1.32	20240906	0.00	N	357430	1000	265 억		255485	N	N	0	N	00	N
88	20240909	101035	57	100.00	KOSPI		리츠	N	N	N	N		N	2315	0	3	0.00	16773910	7273	14.27	2315	2315	2295	3005	1625	2315	2306.33	0.96	0	-2986	2365	2340	2310	2285	2255	2325	2270	266	690	1000	1660	5	1	26580000	615	0.00	0.00	09	0.03	0.00	0.00	3150	20240327	-26.51	2280	20240906	1.54	3150	-26.51	20240327	2280	1.54	20240906	3150	-26.51	20240327	2280	1.54	20240906	0.00	N	357430	1000	265 억		255485	N	N	0	N	00	N
89	20240909	091029	57	100.00	KOSPI		리츠	N	N	N	N		N	2305	-10	5	-0.43	7077615	3072	6.03	2315	2315	2295	3005	1625	2315	2303.91	0.96	0	-2513	2365	2340	2310	2285	2255	2325	2270	266	690	1000	1660	5	1	26580000	613	0.00	0.00	09	0.01	0.00	0.00	3150	20240327	-26.83	2280	20240906	1.10	3150	-26.83	20240327	2280	1.10	20240906	3150	-26.83	20240327	2280	1.10	20240906	0.00	N	357430	1000	265 억		255485	N	N	0	N	00	N
90	20240906	161015	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2315	5	2	0.22	116982190	50951	125.28	2325	2335	2280	3000	1620	2310	2295.93	0.97	0	-4154	2370	2340	2320	2290	2270	2330	2280	266	690	1000	1660	5	1	26580000	615	0.00	0.00	09	0.19	0.00	0.00	3150	20240327	-26.51	2280	20240906	1.54	3150	-26.51	20240327	2280	1.54	20240906	3150	-26.51	20240327	2280	1.54	20240906	0.00	N	357430	1000	265 억		258302	N	N	0	N	00	N
91	20240906	151032	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2330	20	2	0.87	113868020	49606	121.97	2325	2335	2280	3000	1620	2310	2295.45	0.97	0	-3897	2370	2340	2320	2290	2270	2330	2280	266	690	1000	1660	5	1	26580000	619	0.00	0.00	09	0.19	0.00	0.00	3150	20240327	-26.03	2280	20240906	2.19	3150	-26.03	20240327	2280	2.19	20240906	3150	-26.03	20240327	2280	2.19	20240906	0.00	N	357430	1000	265 억		258302	N	N	0	N	00	N
92	20240906	141041	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2330	20	2	0.87	108361825	47237	116.15	2325	2335	2280	3000	1620	2310	2294.00	0.97	0	-3764	2370	2340	2320	2290	2270	2330	2280	266	690	1000	1660	5	1	26580000	619	0.00	0.00	09	0.18	0.00	0.00	3150	20240327	-26.03	2280	20240906	2.19	3150	-26.03	20240327	2280	2.19	20240906	3150	-26.03	20240327	2280	2.19	20240906	0.00	N	357430	1000	265 억		258302	N	N	0	N	00	N
93	20240906	131034	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2330	20	2	0.87	107792145	46992	115.55	2325	2335	2280	3000	1620	2310	2293.84	0.97	0	-3704	2370	2340	2320	2290	2270	2330	2280	266	690	1000	1660	5	1	26580000	619	0.00	0.00	09	0.18	0.00	0.00	3150	20240327	-26.03	2280	20240906	2.19	3150	-26.03	20240327	2280	2.19	20240906	3150	-26.03	20240327	2280	2.19	20240906	0.00	N	357430	1000	265 억		258302	N	N	0	N	00	N
94	20240906	121033	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2320	10	2	0.43	102732150	44817	110.20	2325	2335	2280	3000	1620	2310	2292.26	0.97	0	-3093	2370	2340	2320	2290	2270	2330	2280	266	690	1000	1660	5	1	26580000	617	0.00	0.00	09	0.17	0.00	0.00	3150	20240327	-26.35	2280	20240906	1.75	3150	-26.35	20240327	2280	1.75	20240906	3150	-26.35	20240327	2280	1.75	20240906	0.00	N	357430	1000	265 억		258302	N	N	0	N	00	N
95	20240906	111034	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2290	-20	5	-0.87	99255285	43311	106.50	2325	2335	2280	3000	1620	2310	2291.69	0.97	0	-2619	2370	2340	2320	2290	2270	2330	2280	266	690	1000	1660	5	1	26580000	609	0.00	0.00	09	0.16	0.00	0.00	3150	20240327	-27.30	2280	20240906	0.44	3150	-27.30	20240327	2280	0.44	20240906	3150	-27.30	20240327	2280	0.44	20240906	0.00	N	357430	1000	265 억		258302	N	N	0	N	00	N
96	20240906	101029	57	100.00	KOSPI		리츠	N	N	N	N		N	2305	-5	5	-0.22	15022760	6518	16.03	2325	2335	2300	3000	1620	2310	2304.81	0.97	0	-3570	2370	2340	2320	2290	2270	2330	2280	266	690	1000	1660	5	1	26580000	613	0.00	0.00	09	0.02	0.00	0.00	3150	20240327	-26.83	2290	20240809	0.66	3150	-26.83	20240327	2290	0.66	20240809	3150	-26.83	20240327	2290	0.66	20240809	0.00	N	357430	1000	265 억		258302	N	N	0	N	00	N
97	20240906	091032	57	100.00	KOSPI		리츠	N	N	N	N		N	2310	0	3	0.00	844885	365	0.90	2325	2335	2310	3000	1620	2310	2314.75	0.97	0	-59	2370	2340	2320	2290	2270	2330	2280	266	690	1000	1660	5	1	26580000	614	0.00	0.00	09	0.00	0.00	0.00	3150	20240327	-26.67	2290	20240809	0.87	3150	-26.67	20240327	2290	0.87	20240809	3150	-26.67	20240327	2290	0.87	20240809	0.00	N	357430	1000	265 억		258302	N	N	0	N	00	N
98	20240905	161014	57	100.00	KOSPI		리츠	N	N	N	N		N	2310	0	3	0.00	94047520	40668	63.83	2350	2350	2300	3000	1620	2310	2312.57	0.98	0	-1063	2373	2341	2323	2291	2273	2332	2282	266	690	1000	1660	5	1	26580000	614	0.00	0.00	09	0.15	0.00	0.00	3150	20240327	-26.67	2290	20240809	0.87	3150	-26.67	20240327	2290	0.87	20240809	3150	-26.67	20240327	2290	0.87	20240809	0.00	N	357430	1000	265 억		261403	N	N	0	N	00	N
99	20240905	151032	57	100.00	KOSPI		리츠	N	N	N	N		N	2310	0	3	0.00	75900210	32791	51.47	2350	2350	2300	3000	1620	2310	2314.67	0.98	0	-1783	2373	2341	2323	2291	2273	2332	2282	266	690	1000	1660	5	1	26580000	614	0.00	0.00	09	0.12	0.00	0.00	3150	20240327	-26.67	2290	20240809	0.87	3150	-26.67	20240327	2290	0.87	20240809	3150	-26.67	20240327	2290	0.87	20240809	0.00	N	357430	1000	265 억		261403	N	N	0	N	00	N
100	20240905	141026	57	100.00	KOSPI		리츠	N	N	N	N		N	2330	20	2	0.87	23414170	10056	15.78	2350	2350	2320	3000	1620	2310	2328.38	0.98	0	-2384	2373	2341	2323	2291	2273	2332	2282	266	690	1000	1660	5	1	26580000	619	0.00	0.00	09	0.04	0.00	0.00	3150	20240327	-26.03	2290	20240809	1.75	3150	-26.03	20240327	2290	1.75	20240809	3150	-26.03	20240327	2290	1.75	20240809	0.00	N	357430	1000	265 억		261403	N	N	0	N	00	N
101	20240905	131026	57	100.00	KOSPI		리츠	N	N	N	N		N	2320	10	2	0.43	23279315	9998	15.69	2350	2350	2320	3000	1620	2310	2328.40	0.98	0	-2327	2373	2341	2323	2291	2273	2332	2282	266	690	1000	1660	5	1	26580000	617	0.00	0.00	09	0.04	0.00	0.00	3150	20240327	-26.35	2290	20240809	1.31	3150	-26.35	20240327	2290	1.31	20240809	3150	-26.35	20240327	2290	1.31	20240809	0.00	N	357430	1000	265 억		261403	N	N	0	N	00	N
102	20240905	121028	57	100.00	KOSPI		리츠	N	N	N	N		N	2325	15	2	0.65	21354180	9170	14.39	2350	2350	2320	3000	1620	2310	2328.70	0.98	0	-2169	2373	2341	2323	2291	2273	2332	2282	266	690	1000	1660	5	1	26580000	618	0.00	0.00	09	0.03	0.00	0.00	3150	20240327	-26.19	2290	20240809	1.53	3150	-26.19	20240327	2290	1.53	20240809	3150	-26.19	20240327	2290	1.53	20240809	0.00	N	357430	1000	265 억		261403	N	N	0	N	00	N
103	20240905	111022	57	100.00	KOSPI		리츠	N	N	N	N		N	2330	20	2	0.87	10226370	4382	6.88	2350	2350	2325	3000	1620	2310	2333.72	0.98	0	-212	2373	2341	2323	2291	2273	2332	2282	266	690	1000	1660	5	1	26580000	619	0.00	0.00	09	0.02	0.00	0.00	3150	20240327	-26.03	2290	20240809	1.75	3150	-26.03	20240327	2290	1.75	20240809	3150	-26.03	20240327	2290	1.75	20240809	0.00	N	357430	1000	265 억		261403	N	N	0	N	00	N
104	20240905	101023	57	100.00	KOSPI		리츠	N	N	N	N		N	2330	20	2	0.87	7102615	3044	4.78	2350	2350	2325	3000	1620	2310	2333.32	0.98	0	-161	2373	2341	2323	2291	2273	2332	2282	266	690	1000	1660	5	1	26580000	619	0.00	0.00	09	0.01	0.00	0.00	3150	20240327	-26.03	2290	20240809	1.75	3150	-26.03	20240327	2290	1.75	20240809	3150	-26.03	20240327	2290	1.75	20240809	0.00	N	357430	1000	265 억		261403	N	N	0	N	00	N
105	20240905	091030	57	100.00	KOSPI		리츠	N	N	N	N		N	2335	25	2	1.08	498135	212	0.33	2350	2350	2335	3000	1620	2310	2349.69	0.98	0	-34	2373	2341	2323	2291	2273	2332	2282	266	690	1000	1660	5	1	26580000	621	0.00	0.00	09	0.00	0.00	0.00	3150	20240327	-25.87	2290	20240809	1.97	3150	-25.87	20240327	2290	1.97	20240809	3150	-25.87	20240327	2290	1.97	20240809	0.00	N	357430	1000	265 억		261403	N	N	0	N	00	N
106	20240904	161004	57	100.00	KOSPI		리츠	N	N	N	N		N	2310	-25	5	-1.07	147639685	63714	216.27	2355	2355	2305	3035	1635	2335	2317.23	0.97	0	472	2358	2346	2338	2326	2318	2342	2322	266	700	1000	1680	5	1	26580000	614	0.00	0.00	09	0.24	0.00	0.00	3150	20240327	-26.67	2290	20240809	0.87	3150	-26.67	20240327	2290	0.87	20240809	3150	-26.67	20240327	2290	0.87	20240809	0.00	N	357430	1000	265 억		256736	N	N	0	N	00	N
107	20240904	151014	57	100.00	KOSPI		리츠	N	N	N	N		N	2315	-20	5	-0.86	146937080	63410	215.24	2355	2355	2305	3035	1635	2335	2317.25	0.97	0	699	2358	2346	2338	2326	2318	2342	2322	266	700	1000	1680	5	1	26580000	615	0.00	0.00	09	0.24	0.00	0.00	3150	20240327	-26.51	2290	20240809	1.09	3150	-26.51	20240327	2290	1.09	20240809	3150	-26.51	20240327	2290	1.09	20240809	0.00	N	357430	1000	265 억		256736	N	N	0	N	00	N
108	20240904	141017	57	100.00	KOSPI		리츠	N	N	N	N		N	2325	-10	5	-0.43	71291930	30669	104.10	2355	2355	2310	3035	1635	2335	2324.56	0.97	0	-154	2358	2346	2338	2326	2318	2342	2322	266	700	1000	1680	5	1	26580000	618	0.00	0.00	09	0.12	0.00	0.00	3150	20240327	-26.19	2290	20240809	1.53	3150	-26.19	20240327	2290	1.53	20240809	3150	-26.19	20240327	2290	1.53	20240809	0.00	N	357430	1000	265 억		256736	N	N	0	N	00	N
109	20240904	131013	57	100.00	KOSPI		리츠	N	N	N	N		N	2330	-5	5	-0.21	69920280	30080	102.10	2355	2355	2310	3035	1635	2335	2324.48	0.97	0	-100	2358	2346	2338	2326	2318	2342	2322	266	700	1000	1680	5	1	26580000	619	0.00	0.00	09	0.11	0.00	0.00	3150	20240327	-26.03	2290	20240809	1.75	3150	-26.03	20240327	2290	1.75	20240809	3150	-26.03	20240327	2290	1.75	20240809	0.00	N	357430	1000	265 억		256736	N	N	0	N	00	N
110	20240904	121012	57	100.00	KOSPI		리츠	N	N	N	N		N	2335	0	3	0.00	66550505	28632	97.19	2355	2355	2310	3035	1635	2335	2324.34	0.97	0	-75	2358	2346	2338	2326	2318	2342	2322	266	700	1000	1680	5	1	26580000	621	0.00	0.00	09	0.11	0.00	0.00	3150	20240327	-25.87	2290	20240809	1.97	3150	-25.87	20240327	2290	1.97	20240809	3150	-25.87	20240327	2290	1.97	20240809	0.00	N	357430	1000	265 억		256736	N	N	0	N	00	N
111	20240904	111008	57	100.00	KOSPI		리츠	N	N	N	N		N	2330	-5	5	-0.21	35171720	15157	51.45	2355	2355	2310	3035	1635	2335	2320.49	0.97	0	795	2358	2346	2338	2326	2318	2342	2322	266	700	1000	1680	5	1	26580000	619	0.00	0.00	09	0.06	0.00	0.00	3150	20240327	-26.03	2290	20240809	1.75	3150	-26.03	20240327	2290	1.75	20240809	3150	-26.03	20240327	2290	1.75	20240809	0.00	N	357430	1000	265 억		256736	N	N	0	N	00	N
112	20240904	101009	57	100.00	KOSPI		리츠	N	N	N	N		N	2325	-10	5	-0.43	34081385	14689	49.86	2355	2355	2310	3035	1635	2335	2320.20	0.97	0	1258	2358	2346	2338	2326	2318	2342	2322	266	700	1000	1680	5	1	26580000	618	0.00	0.00	09	0.06	0.00	0.00	3150	20240327	-26.19	2290	20240809	1.53	3150	-26.19	20240327	2290	1.53	20240809	3150	-26.19	20240327	2290	1.53	20240809	0.00	N	357430	1000	265 억		256736	N	N	0	N	00	N
113	20240904	091016	57	100.00	KOSPI		리츠	N	N	N	N		N	2320	-15	5	-0.64	12535440	5398	18.32	2355	2355	2320	3035	1635	2335	2322.24	0.97	0	3018	2358	2346	2338	2326	2318	2342	2322	266	700	1000	1680	5	1	26580000	617	0.00	0.00	09	0.02	0.00	0.00	3150	20240327	-26.35	2290	20240809	1.31	3150	-26.35	20240327	2290	1.31	20240809	3150	-26.35	20240327	2290	1.31	20240809	0.00	N	357430	1000	265 억		256736	N	N	0	N	00	N
114	20240903	160956	57	100.00	KOSPI		리츠	N	N	N	N		N	2335	0	3	0.00	68905950	29459	73.06	2350	2350	2330	3035	1635	2335	2339.05	0.97	0	-2129	2375	2355	2340	2320	2305	2347	2312	266	700	1000	1680	5	1	26580000	621	0.00	0.00	09	0.11	0.00	0.00	3150	20240327	-25.87	2290	20240809	1.97	3150	-25.87	20240327	2290	1.97	20240809	3150	-25.87	20240327	2290	1.97	20240809	0.00	N	357430	1000	265 억		258865	N	N	0	N	00	N
115	20240903	151006	57	100.00	KOSPI		리츠	N	N	N	N		N	2335	0	3	0.00	65284360	27908	69.21	2350	2350	2330	3035	1635	2335	2339.27	0.97	0	-1847	2375	2355	2340	2320	2305	2347	2312	266	700	1000	1680	5	1	26580000	621	0.00	0.00	09	0.10	0.00	0.00	3150	20240327	-25.87	2290	20240809	1.97	3150	-25.87	20240327	2290	1.97	20240809	3150	-25.87	20240327	2290	1.97	20240809	0.00	N	357430	1000	265 억		258865	N	N	0	N	00	N
116	20240903	141005	57	100.00	KOSPI		리츠	N	N	N	N		N	2350	15	2	0.64	37570685	16065	39.84	2350	2350	2330	3035	1635	2335	2338.67	0.97	0	-2050	2375	2355	2340	2320	2305	2347	2312	266	700	1000	1680	5	1	26580000	625	0.00	0.00	09	0.06	0.00	0.00	3150	20240327	-25.40	2290	20240809	2.62	3150	-25.40	20240327	2290	2.62	20240809	3150	-25.40	20240327	2290	2.62	20240809	0.00	N	357430	1000	265 억		258865	N	N	0	N	00	N
117	20240903	131007	57	100.00	KOSPI		리츠	N	N	N	N		N	2345	10	2	0.43	37078170	15855	39.32	2350	2350	2330	3035	1635	2335	2338.58	0.97	0	-2050	2375	2355	2340	2320	2305	2347	2312	266	700	1000	1680	5	1	26580000	623	0.00	0.00	09	0.06	0.00	0.00	3150	20240327	-25.56	2290	20240809	2.40	3150	-25.56	20240327	2290	2.40	20240809	3150	-25.56	20240327	2290	2.40	20240809	0.00	N	357430	1000	265 억		258865	N	N	0	N	00	N
118	20240903	120954	57	100.00	KOSPI		리츠	N	N	N	N		N	2340	5	2	0.21	34403135	14714	36.49	2350	2350	2330	3035	1635	2335	2338.12	0.97	0	-2056	2375	2355	2340	2320	2305	2347	2312	266	700	1000	1680	5	1	26580000	622	0.00	0.00	09	0.06	0.00	0.00	3150	20240327	-25.71	2290	20240809	2.18	3150	-25.71	20240327	2290	2.18	20240809	3150	-25.71	20240327	2290	2.18	20240809	0.00	N	357430	1000	265 억		258865	N	N	0	N	00	N
119	20240903	110953	57	100.00	KOSPI		리츠	N	N	N	N		N	2345	10	2	0.43	30773135	13166	32.65	2350	2350	2330	3035	1635	2335	2337.32	0.97	0	-2054	2375	2355	2340	2320	2305	2347	2312	266	700	1000	1680	5	1	26580000	623	0.00	0.00	09	0.05	0.00	0.00	3150	20240327	-25.56	2290	20240809	2.40	3150	-25.56	20240327	2290	2.40	20240809	3150	-25.56	20240327	2290	2.40	20240809	0.00	N	357430	1000	265 억		258865	N	N	0	N	00	N
120	20240903	100952	57	100.00	KOSPI		리츠	N	N	N	N		N	2340	5	2	0.21	14102590	6044	14.99	2350	2350	2330	3035	1635	2335	2333.32	0.97	0	-2986	2375	2355	2340	2320	2305	2347	2312	266	700	1000	1680	5	1	26580000	622	0.00	0.00	09	0.02	0.00	0.00	3150	20240327	-25.71	2290	20240809	2.18	3150	-25.71	20240327	2290	2.18	20240809	3150	-25.71	20240327	2290	2.18	20240809	0.00	N	357430	1000	265 억		258865	N	N	0	N	00	N
121	20240903	090956	57	100.00	KOSPI		리츠	N	N	N	N		N	2335	0	3	0.00	6563115	2816	6.98	2350	2350	2330	3035	1635	2335	2330.65	0.97	0	-2730	2375	2355	2340	2320	2305	2347	2312	266	700	1000	1680	5	1	26580000	621	0.00	0.00	09	0.01	0.00	0.00	3150	20240327	-25.87	2290	20240809	1.97	3150	-25.87	20240327	2290	1.97	20240809	3150	-25.87	20240327	2290	1.97	20240809	0.00	N	357430	1000	265 억		258865	N	N	0	N	00	N
122	20240902	160945	57	100.00	KOSPI		리츠	N	N	N	N		N	2335	5	2	0.21	94024340	40321	70.59	2360	2360	2325	3025	1635	2330	2331.90	0.96	0	5618	2396	2362	2341	2307	2286	2352	2297	266	695	1000	1670	5	1	26580000	621	0.00	0.00	09	0.15	0.00	0.00	3150	20240327	-25.87	2290	20240809	1.97	3150	-25.87	20240327	2290	1.97	20240809	3150	-25.87	20240327	2290	1.97	20240809	0.00	N	357430	1000	265 억		255481	N	N	0	N	00	N
123	20240902	151001	57	100.00	KOSPI		리츠	N	N	N	N		N	2330	0	3	0.00	91794250	39366	68.92	2360	2360	2325	3025	1635	2330	2331.82	0.96	0	6023	2396	2362	2341	2307	2286	2352	2297	266	695	1000	1670	5	1	26580000	619	0.00	0.00	09	0.15	0.00	0.00	3150	20240327	-26.03	2290	20240809	1.75	3150	-26.03	20240327	2290	1.75	20240809	3150	-26.03	20240327	2290	1.75	20240809	0.00	N	357430	1000	265 억		255481	N	N	0	N	00	N
124	20240902	140957	57	100.00	KOSPI		리츠	N	N	N	N		N	2325	-5	5	-0.21	87997955	37737	66.07	2360	2360	2325	3025	1635	2330	2331.87	0.96	0	6290	2396	2362	2341	2307	2286	2352	2297	266	695	1000	1670	5	1	26580000	618	0.00	0.00	09	0.14	0.00	0.00	3150	20240327	-26.19	2290	20240809	1.53	3150	-26.19	20240327	2290	1.53	20240809	3150	-26.19	20240327	2290	1.53	20240809	0.00	N	357430	1000	265 억		255481	N	N	0	N	00	N
125	20240902	130954	57	100.00	KOSPI		리츠	N	N	N	N		N	2335	5	2	0.21	23072520	9876	17.29	2360	2360	2330	3025	1635	2330	2336.22	0.96	0	-208	2396	2362	2341	2307	2286	2352	2297	266	695	1000	1670	5	1	26580000	621	0.00	0.00	09	0.04	0.00	0.00	3150	20240327	-25.87	2290	20240809	1.97	3150	-25.87	20240327	2290	1.97	20240809	3150	-25.87	20240327	2290	1.97	20240809	0.00	N	357430	1000	265 억		255481	N	N	0	N	00	N
126	20240902	120959	57	100.00	KOSPI		리츠	N	N	N	N		N	2340	10	2	0.43	19174540	8207	14.37	2360	2360	2330	3025	1635	2330	2336.36	0.96	0	-150	2396	2362	2341	2307	2286	2352	2297	266	695	1000	1670	5	1	26580000	622	0.00	0.00	09	0.03	0.00	0.00	3150	20240327	-25.71	2290	20240809	2.18	3150	-25.71	20240327	2290	2.18	20240809	3150	-25.71	20240327	2290	2.18	20240809	0.00	N	357430	1000	265 억		255481	N	N	0	N	00	N
127	20240902	110947	57	100.00	KOSPI		리츠	N	N	N	N		N	2340	10	2	0.43	11226105	4804	8.41	2360	2360	2330	3025	1635	2330	2336.82	0.96	0	-150	2396	2362	2341	2307	2286	2352	2297	266	695	1000	1670	5	1	26580000	622	0.00	0.00	09	0.02	0.00	0.00	3150	20240327	-25.71	2290	20240809	2.18	3150	-25.71	20240327	2290	2.18	20240809	3150	-25.71	20240327	2290	2.18	20240809	0.00	N	357430	1000	265 억		255481	N	N	0	N	00	N
128	20240902	100947	57	100.00	KOSPI		리츠	N	N	N	N		N	2335	5	2	0.21	9754660	4174	7.31	2360	2360	2330	3025	1635	2330	2337.01	0.96	0	-150	2396	2362	2341	2307	2286	2352	2297	266	695	1000	1670	5	1	26580000	621	0.00	0.00	09	0.02	0.00	0.00	3150	20240327	-25.87	2290	20240809	1.97	3150	-25.87	20240327	2290	1.97	20240809	3150	-25.87	20240327	2290	1.97	20240809	0.00	N	357430	1000	265 억		255481	N	N	0	N	00	N
129	20240902	090942	57	100.00	KOSPI		리츠	N	N	N	N		N	2355	25	2	1.07	1309700	556	0.97	2360	2360	2330	3025	1635	2330	2355.58	0.96	0	-324	2396	2362	2341	2307	2286	2352	2297	266	695	1000	1670	5	1	26580000	626	0.00	0.00	09	0.00	0.00	0.00	3150	20240327	-25.24	2290	20240809	2.84	3150	-25.24	20240327	2290	2.84	20240809	3150	-25.24	20240327	2290	2.84	20240809	0.00	N	357430	1000	265 억		255481	N	N	0	N	00	N