KissMeData/404990/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	161217	57	100.00	KOSPI		리츠	N	N	N	N		N	3300	65	2	2.01	149302995	45594	133.54	3235	3300	3205	4205	2265	3235	3274.62	0.76	0	-12730	3285	3260	3245	3220	3205	3252	3212	560	970	1000	2260	5	1	55955884	1847	0.00	0.00	12	0.08	0.00	0.00	4500	20220928	-26.67	3015	20230810	9.45	4395	-24.91	20230118	3015	9.45	20230810	4505	-26.75	20220927	3015	9.45	20230810	0.03	N	404990	1000	559 억		423825	N	N	1	N	00	N
3	20230927	151230	57	100.00	KOSPI		리츠	N	N	N	N		N	3285	50	2	1.55	145636870	44480	130.28	3235	3300	3205	4205	2265	3235	3274.21	0.76	0	-12653	3285	3260	3245	3220	3205	3252	3212	560	970	1000	2260	5	1	55955884	1838	0.00	0.00	12	0.08	0.00	0.00	4500	20220928	-27.00	3015	20230810	8.96	4395	-25.26	20230118	3015	8.96	20230810	4505	-27.08	20220927	3015	8.96	20230810	0.03	N	404990	1000	559 억		423825	N	N	85	N	00	N
4	20230927	141231	57	100.00	KOSPI		리츠	N	N	N	N		N	3275	40	2	1.24	82032450	25127	73.60	3235	3300	3205	4205	2265	3235	3264.71	0.76	0	-6393	3285	3260	3245	3220	3205	3252	3212	560	970	1000	2260	5	1	55955884	1833	0.00	0.00	12	0.04	0.00	0.00	4500	20220928	-27.22	3015	20230810	8.62	4395	-25.48	20230118	3015	8.62	20230810	4505	-27.30	20220927	3015	8.62	20230810	0.03	N	404990	1000	559 억		423825	N	N	85	N	00	N
5	20230927	131214	57	100.00	KOSPI		리츠	N	N	N	N		N	3275	40	2	1.24	68410965	20972	61.43	3235	3300	3205	4205	2265	3235	3262.01	0.76	0	-5906	3285	3260	3245	3220	3205	3252	3212	560	970	1000	2260	5	1	55955884	1833	0.00	0.00	12	0.04	0.00	0.00	4500	20220928	-27.22	3015	20230810	8.62	4395	-25.48	20230118	3015	8.62	20230810	4505	-27.30	20220927	3015	8.62	20230810	0.03	N	404990	1000	559 억		423825	N	N	85	N	00	N
6	20230927	121210	57	100.00	KOSPI		리츠	N	N	N	N		N	3275	40	2	1.24	66148595	20282	59.40	3235	3300	3205	4205	2265	3235	3261.44	0.76	0	-5746	3285	3260	3245	3220	3205	3252	3212	560	970	1000	2260	5	1	55955884	1833	0.00	0.00	12	0.04	0.00	0.00	4500	20220928	-27.22	3015	20230810	8.62	4395	-25.48	20230118	3015	8.62	20230810	4505	-27.30	20220927	3015	8.62	20230810	0.03	N	404990	1000	559 억		423825	N	N	85	N	00	N
7	20230927	111224	57	100.00	KOSPI		리츠	N	N	N	N		N	3280	45	2	1.39	63399940	19444	56.95	3235	3300	3205	4205	2265	3235	3260.64	0.76	0	-5571	3285	3260	3245	3220	3205	3252	3212	560	970	1000	2260	5	1	55955884	1835	0.00	0.00	12	0.03	0.00	0.00	4500	20220928	-27.11	3015	20230810	8.79	4395	-25.37	20230118	3015	8.79	20230810	4505	-27.19	20220927	3015	8.79	20230810	0.03	N	404990	1000	559 억		423825	N	N	85	N	00	N
8	20230927	101216	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	35	2	1.08	41412795	12765	37.39	3235	3280	3205	4205	2265	3235	3244.25	0.76	0	-3684	3285	3260	3245	3220	3205	3252	3212	560	970	1000	2260	5	1	55955884	1830	0.00	0.00	12	0.02	0.00	0.00	4500	20220928	-27.33	3015	20230810	8.46	4395	-25.60	20230118	3015	8.46	20230810	4505	-27.41	20220927	3015	8.46	20230810	0.03	N	404990	1000	559 억		423825	N	N	85	N	00	N
9	20230927	091237	57	100.00	KOSPI		리츠	N	N	N	N		N	3230	-5	5	-0.15	4472265	1383	4.05	3235	3235	3205	4205	2265	3235	3233.74	0.76	0	-1106	3285	3260	3245	3220	3205	3252	3212	560	970	1000	2260	5	1	55955884	1807	0.00	0.00	12	0.00	0.00	0.00	4500	20220928	-28.22	3015	20230810	7.13	4395	-26.51	20230118	3015	7.13	20230810	4505	-28.30	20220927	3015	7.13	20230810	0.03	N	404990	1000	559 억		423825	N	N	85	N	00	N
10	20230926	161214	57	100.00	KOSPI		리츠	N	N	N	N		N	3235	-20	5	-0.61	110960770	34142	135.10	3250	3270	3230	4230	2280	3255	3249.98	0.79	0	-12373	3325	3290	3255	3220	3185	3272	3202	560	975	1000	2270	5	1	55955884	1810	0.00	0.00	12	0.06	0.00	0.00	4505	20220927	-28.19	3015	20230810	7.30	4395	-26.39	20230118	3015	7.30	20230810	4590	-29.52	20220926	3015	7.30	20230810	0.03	N	404990	1000	559 억		442620	N	N	85	N	00	N
11	20230926	151213	57	100.00	KOSPI		리츠	N	N	N	N		N	3245	-10	5	-0.31	107576125	33097	130.97	3250	3270	3230	4230	2280	3255	3250.33	0.79	0	-11811	3325	3290	3255	3220	3185	3272	3202	560	975	1000	2270	5	1	55955884	1816	0.00	0.00	12	0.06	0.00	0.00	4505	20220927	-27.97	3015	20230810	7.63	4395	-26.17	20230118	3015	7.63	20230810	4590	-29.30	20220926	3015	7.63	20230810	0.03	N	404990	1000	559 억		442620	N	N	17	N	00	N
12	20230926	141204	57	100.00	KOSPI		리츠	N	N	N	N		N	3240	-15	5	-0.46	91604225	28179	111.51	3250	3270	3230	4230	2280	3255	3250.80	0.79	0	-9526	3325	3290	3255	3220	3185	3272	3202	560	975	1000	2270	5	1	55955884	1813	0.00	0.00	12	0.05	0.00	0.00	4505	20220927	-28.08	3015	20230810	7.46	4395	-26.28	20230118	3015	7.46	20230810	4590	-29.41	20220926	3015	7.46	20230810	0.03	N	404990	1000	559 억		442620	N	N	17	N	00	N
13	20230926	131208	57	100.00	KOSPI		리츠	N	N	N	N		N	3245	-10	5	-0.31	83868595	25795	102.07	3250	3270	3230	4230	2280	3255	3251.35	0.79	0	-7721	3325	3290	3255	3220	3185	3272	3202	560	975	1000	2270	5	1	55955884	1816	0.00	0.00	12	0.05	0.00	0.00	4505	20220927	-27.97	3015	20230810	7.63	4395	-26.17	20230118	3015	7.63	20230810	4590	-29.30	20220926	3015	7.63	20230810	0.03	N	404990	1000	559 억		442620	N	N	17	N	00	N
14	20230926	121217	57	100.00	KOSPI		리츠	N	N	N	N		N	3260	5	2	0.15	73982665	22757	90.05	3250	3270	3230	4230	2280	3255	3250.98	0.79	0	-6532	3325	3290	3255	3220	3185	3272	3202	560	975	1000	2270	5	1	55955884	1824	0.00	0.00	12	0.04	0.00	0.00	4505	20220927	-27.64	3015	20230810	8.13	4395	-25.82	20230118	3015	8.13	20230810	4590	-28.98	20220926	3015	8.13	20230810	0.03	N	404990	1000	559 억		442620	N	N	17	N	00	N
15	20230926	111207	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	-5	5	-0.15	60101540	18495	73.19	3250	3270	3230	4230	2280	3255	3249.61	0.79	0	-5031	3325	3290	3255	3220	3185	3272	3202	560	975	1000	2270	5	1	55955884	1819	0.00	0.00	12	0.03	0.00	0.00	4505	20220927	-27.86	3015	20230810	7.79	4395	-26.05	20230118	3015	7.79	20230810	4590	-29.19	20220926	3015	7.79	20230810	0.03	N	404990	1000	559 억		442620	N	N	17	N	00	N
16	20230926	101209	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	-5	5	-0.15	49477810	15234	60.28	3250	3270	3230	4230	2280	3255	3247.85	0.79	0	-4053	3325	3290	3255	3220	3185	3272	3202	560	975	1000	2270	5	1	55955884	1819	0.00	0.00	12	0.03	0.00	0.00	4505	20220927	-27.86	3015	20230810	7.79	4395	-26.05	20230118	3015	7.79	20230810	4590	-29.19	20220926	3015	7.79	20230810	0.03	N	404990	1000	559 억		442620	N	N	17	N	00	N
17	20230926	091211	57	100.00	KOSPI		리츠	N	N	N	N		N	3245	-10	5	-0.31	13806305	4235	16.76	3250	3270	3245	4230	2280	3255	3260.05	0.79	0	-861	3325	3290	3255	3220	3185	3272	3202	560	975	1000	2270	5	1	55955884	1816	0.00	0.00	12	0.01	0.00	0.00	4505	20220927	-27.97	3015	20230810	7.63	4395	-26.17	20230118	3015	7.63	20230810	4590	-29.30	20220926	3015	7.63	20230810	0.03	N	404990	1000	559 억		442620	N	N	17	N	00	N
18	20230925	161215	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	-20	5	-0.61	82245440	25255	64.91	3280	3290	3220	4255	2295	3275	3256.60	0.82	0	-15123	3365	3320	3265	3220	3165	3325	3225	560	980	1000	2290	5	1	55955884	1821	0.00	0.00	12	0.05	0.00	0.00	4590	20220926	-29.08	3015	20230810	7.96	4395	-25.94	20230118	3015	7.96	20230810	4590	-29.08	20220926	3015	7.96	20230810	0.03	N	404990	1000	559 억		460135	N	N	17	N	00	N
19	20230925	151216	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	-25	5	-0.76	79573440	24434	62.80	3280	3290	3220	4255	2295	3275	3256.67	0.82	0	-14711	3365	3320	3265	3220	3165	3325	3225	560	980	1000	2290	5	1	55955884	1819	0.00	0.00	12	0.04	0.00	0.00	4590	20220926	-29.19	3015	20230810	7.79	4395	-26.05	20230118	3015	7.79	20230810	4590	-29.19	20220926	3015	7.79	20230810	0.03	N	404990	1000	559 억		460135	N	N	5	N	00	N
20	20230925	141157	57	100.00	KOSPI		리츠	N	N	N	N		N	3260	-15	5	-0.46	68412055	21010	54.00	3280	3290	3220	4255	2295	3275	3256.17	0.82	0	-12098	3365	3320	3265	3220	3165	3325	3225	560	980	1000	2290	5	1	55955884	1824	0.00	0.00	12	0.04	0.00	0.00	4590	20220926	-28.98	3015	20230810	8.13	4395	-25.82	20230118	3015	8.13	20230810	4590	-28.98	20220926	3015	8.13	20230810	0.03	N	404990	1000	559 억		460135	N	N	5	N	00	N
21	20230925	131203	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	-5	5	-0.15	59727885	18350	47.16	3280	3290	3220	4255	2295	3275	3254.93	0.82	0	-9971	3365	3320	3265	3220	3165	3325	3225	560	980	1000	2290	5	1	55955884	1830	0.00	0.00	12	0.03	0.00	0.00	4590	20220926	-28.76	3015	20230810	8.46	4395	-25.60	20230118	3015	8.46	20230810	4590	-28.76	20220926	3015	8.46	20230810	0.03	N	404990	1000	559 억		460135	N	N	5	N	00	N
22	20230925	121207	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	-5	5	-0.15	46448245	14292	36.73	3280	3280	3220	4255	2295	3275	3249.95	0.82	0	-6473	3365	3320	3265	3220	3165	3325	3225	560	980	1000	2290	5	1	55955884	1830	0.00	0.00	12	0.03	0.00	0.00	4590	20220926	-28.76	3015	20230810	8.46	4395	-25.60	20230118	3015	8.46	20230810	4590	-28.76	20220926	3015	8.46	20230810	0.03	N	404990	1000	559 억		460135	N	N	5	N	00	N
23	20230925	111202	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	-10	5	-0.31	34751920	10709	27.53	3280	3280	3220	4255	2295	3275	3245.11	0.82	0	-4312	3365	3320	3265	3220	3165	3325	3225	560	980	1000	2290	5	1	55955884	1827	0.00	0.00	12	0.02	0.00	0.00	4590	20220926	-28.87	3015	20230810	8.29	4395	-25.71	20230118	3015	8.29	20230810	4590	-28.87	20220926	3015	8.29	20230810	0.03	N	404990	1000	559 억		460135	N	N	5	N	00	N
24	20230925	101206	57	100.00	KOSPI		리츠	N	N	N	N		N	3240	-35	5	-1.07	8025405	2466	6.34	3280	3280	3240	4255	2295	3275	3254.42	0.82	0	-1000	3365	3320	3265	3220	3165	3325	3225	560	980	1000	2290	5	1	55955884	1813	0.00	0.00	12	0.00	0.00	0.00	4590	20220926	-29.41	3015	20230810	7.46	4395	-26.28	20230118	3015	7.46	20230810	4590	-29.41	20220926	3015	7.46	20230810	0.03	N	404990	1000	559 억		460135	N	N	5	N	00	N
25	20230925	091200	57	100.00	KOSPI		리츠	N	N	N	N		N	3260	-15	5	-0.46	2728325	836	2.15	3280	3280	3240	4255	2295	3275	3263.55	0.82	0	-686	3365	3320	3265	3220	3165	3325	3225	560	980	1000	2290	5	1	55955884	1824	0.00	0.00	12	0.00	0.00	0.00	4590	20220926	-28.98	3015	20230810	8.13	4395	-25.82	20230118	3015	8.13	20230810	4590	-28.98	20220926	3015	8.13	20230810	0.03	N	404990	1000	559 억		460135	N	N	5	N	00	N
26	20230922	161243	57	100.00	KOSPI		리츠	N	N	N	N		N	3275	0	3	0.00	126864860	38904	66.51	3275	3310	3210	4255	2295	3275	3260.97	0.85	0	-12466	3358	3316	3268	3226	3178	3337	3247	560	980	1000	2290	5	1	55955884	1833	0.00	0.00	12	0.07	0.00	0.00	4685	20220923	-30.10	3015	20230810	8.62	4395	-25.48	20230118	3015	8.62	20230810	4685	-30.10	20220923	3015	8.62	20230810	0.03	N	404990	1000	559 억		473103	N	N	5	N	00	N
27	20230922	151240	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	-25	5	-0.76	124590985	38208	65.32	3275	3310	3210	4255	2295	3275	3260.86	0.85	0	-12174	3358	3316	3268	3226	3178	3337	3247	560	980	1000	2290	5	1	55955884	1819	0.00	0.00	12	0.07	0.00	0.00	4685	20220923	-30.63	3015	20230810	7.79	4395	-26.05	20230118	3015	7.79	20230810	4685	-30.63	20220923	3015	7.79	20230810	0.03	N	404990	1000	559 억		473103	N	N	280	N	00	N
28	20230922	141237	57	100.00	KOSPI		리츠	N	N	N	N		N	3275	0	3	0.00	103569910	31766	54.31	3275	3310	3210	4255	2295	3275	3260.40	0.85	0	-7819	3358	3316	3268	3226	3178	3337	3247	560	980	1000	2290	5	1	55955884	1833	0.00	0.00	12	0.06	0.00	0.00	4685	20220923	-30.10	3015	20230810	8.62	4395	-25.48	20230118	3015	8.62	20230810	4685	-30.10	20220923	3015	8.62	20230810	0.03	N	404990	1000	559 억		473103	N	N	280	N	00	N
29	20230922	131120	57	100.00	KOSPI		리츠	N	N	N	N		N	3260	-15	5	-0.46	85727970	26316	44.99	3275	3310	3210	4255	2295	3275	3257.64	0.85	0	-5300	3358	3316	3268	3226	3178	3337	3247	560	980	1000	2290	5	1	55955884	1824	0.00	0.00	12	0.05	0.00	0.00	4685	20220923	-30.42	3015	20230810	8.13	4395	-25.82	20230118	3015	8.13	20230810	4685	-30.42	20220923	3015	8.13	20230810	0.03	N	404990	1000	559 억		473103	N	N	280	N	00	N
30	20230922	121118	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	-20	5	-0.61	52631315	16215	27.72	3275	3275	3210	4255	2295	3275	3245.84	0.85	0	-2287	3358	3316	3268	3226	3178	3337	3247	560	980	1000	2290	5	1	55955884	1821	0.00	0.00	12	0.03	0.00	0.00	4685	20220923	-30.52	3015	20230810	7.96	4395	-25.94	20230118	3015	7.96	20230810	4685	-30.52	20220923	3015	7.96	20230810	0.03	N	404990	1000	559 억		473103	N	N	280	N	00	N
31	20230922	111114	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	-25	5	-0.76	26998195	8305	14.20	3275	3275	3210	4255	2295	3275	3250.84	0.85	0	-1075	3358	3316	3268	3226	3178	3337	3247	560	980	1000	2290	5	1	55955884	1819	0.00	0.00	12	0.01	0.00	0.00	4685	20220923	-30.63	3015	20230810	7.79	4395	-26.05	20230118	3015	7.79	20230810	4685	-30.63	20220923	3015	7.79	20230810	0.03	N	404990	1000	559 억		473103	N	N	280	N	00	N
32	20230922	101110	57	100.00	KOSPI		리츠	N	N	N	N		N	3245	-30	5	-0.92	8358535	2569	4.39	3275	3275	3210	4255	2295	3275	3253.61	0.85	0	-498	3358	3316	3268	3226	3178	3337	3247	560	980	1000	2290	5	1	55955884	1816	0.00	0.00	12	0.00	0.00	0.00	4685	20220923	-30.74	3015	20230810	7.63	4395	-26.17	20230118	3015	7.63	20230810	4685	-30.74	20220923	3015	7.63	20230810	0.03	N	404990	1000	559 억		473103	N	N	280	N	00	N
33	20230922	091111	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	-5	5	-0.15	1207440	371	0.63	3275	3275	3210	4255	2295	3275	3254.56	0.85	0	-239	3358	3316	3268	3226	3178	3337	3247	560	980	1000	2290	5	1	55955884	1830	0.00	0.00	12	0.00	0.00	0.00	4685	20220923	-30.20	3015	20230810	8.46	4395	-25.60	20230118	3015	8.46	20230810	4685	-30.20	20220923	3015	8.46	20230810	0.03	N	404990	1000	559 억		473103	N	N	280	N	00	N
34	20230921	161110	57	100.00	KOSPI		리츠	N	N	N	N		N	3275	15	2	0.46	190706740	58492	77.09	3240	3310	3220	4235	2285	3260	3260.33	0.86	0	-16093	3640	3450	3345	3155	3050	3545	3250	560	975	1000	2280	5	1	55955884	1833	0.00	0.00	12	0.10	0.00	0.00	4685	20220923	-30.10	3015	20230810	8.62	4395	-25.48	20230118	3015	8.62	20230810	4735	-30.83	20220921	3015	8.62	20230810	0.03	N	404990	1000	559 억		482357	N	N	280	N	00	N
35	20230921	151100	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	10	2	0.31	183601015	56315	74.22	3240	3310	3220	4235	2285	3260	3260.25	0.86	0	-14867	3640	3450	3345	3155	3050	3545	3250	560	975	1000	2280	5	1	55955884	1830	0.00	0.00	12	0.10	0.00	0.00	4685	20220923	-30.20	3015	20230810	8.46	4395	-25.60	20230118	3015	8.46	20230810	4735	-30.94	20220921	3015	8.46	20230810	0.03	N	404990	1000	559 억		482357	N	N	0	N	00	N
36	20230921	141103	57	100.00	KOSPI		리츠	N	N	N	N		N	3300	40	2	1.23	85787870	26486	34.91	3240	3300	3220	4235	2285	3260	3238.99	0.86	0	-2822	3640	3450	3345	3155	3050	3545	3250	560	975	1000	2280	5	1	55955884	1847	0.00	0.00	12	0.05	0.00	0.00	4685	20220923	-29.56	3015	20230810	9.45	4395	-24.91	20230118	3015	9.45	20230810	4735	-30.31	20220921	3015	9.45	20230810	0.03	N	404990	1000	559 억		482357	N	N	0	N	00	N
37	20230921	131104	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	-5	5	-0.15	77454170	23937	31.55	3240	3275	3220	4235	2285	3260	3235.75	0.86	0	-1544	3640	3450	3345	3155	3050	3545	3250	560	975	1000	2280	5	1	55955884	1821	0.00	0.00	12	0.04	0.00	0.00	4685	20220923	-30.52	3015	20230810	7.96	4395	-25.94	20230118	3015	7.96	20230810	4735	-31.26	20220921	3015	7.96	20230810	0.03	N	404990	1000	559 억		482357	N	N	0	N	00	N
38	20230921	121055	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	-5	5	-0.15	61448305	19019	25.07	3240	3275	3220	4235	2285	3260	3230.89	0.86	0	-315	3640	3450	3345	3155	3050	3545	3250	560	975	1000	2280	5	1	55955884	1821	0.00	0.00	12	0.03	0.00	0.00	4685	20220923	-30.52	3015	20230810	7.96	4395	-25.94	20230118	3015	7.96	20230810	4735	-31.26	20220921	3015	7.96	20230810	0.03	N	404990	1000	559 억		482357	N	N	0	N	00	N
39	20230921	111118	57	100.00	KOSPI		리츠	N	N	N	N		N	3245	-15	5	-0.46	60053360	18590	24.50	3240	3275	3220	4235	2285	3260	3230.41	0.86	0	-158	3640	3450	3345	3155	3050	3545	3250	560	975	1000	2280	5	1	55955884	1816	0.00	0.00	12	0.03	0.00	0.00	4685	20220923	-30.74	3015	20230810	7.63	4395	-26.17	20230118	3015	7.63	20230810	4735	-31.47	20220921	3015	7.63	20230810	0.03	N	404990	1000	559 억		482357	N	N	0	N	00	N
40	20230921	101054	57	100.00	KOSPI		리츠	N	N	N	N		N	3225	-35	5	-1.07	40310120	12479	16.45	3240	3275	3220	4235	2285	3260	3230.24	0.86	0	559	3640	3450	3345	3155	3050	3545	3250	560	975	1000	2280	5	1	55955884	1805	0.00	0.00	12	0.02	0.00	0.00	4685	20220923	-31.16	3015	20230810	6.97	4395	-26.62	20230118	3015	6.97	20230810	4735	-31.89	20220921	3015	6.97	20230810	0.03	N	404990	1000	559 억		482357	N	N	0	N	00	N
41	20230921	091056	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	-5	5	-0.15	1238210	380	0.50	3240	3275	3240	4235	2285	3260	3258.45	0.86	0	-177	3640	3450	3345	3155	3050	3545	3250	560	975	1000	2280	5	1	55955884	1821	0.00	0.00	12	0.00	0.00	0.00	4685	20220923	-30.52	3015	20230810	7.96	4395	-25.94	20230118	3015	7.96	20230810	4735	-31.26	20220921	3015	7.96	20230810	0.03	N	404990	1000	559 억		482357	N	N	0	N	00	N
42	20230920	161108	57	100.00	KOSPI		리츠	N	N	N	N		N	3260	15	2	0.46	252647000	75875	138.83	3255	3535	3240	4215	2275	3245	3329.78	0.88	0	-3145	3275	3260	3245	3230	3215	3267	3237	560	970	1000	2270	5	1	55955884	1824	0.00	0.00	12	0.14	0.00	0.00	4735	20220921	-31.15	3015	20230810	8.13	4395	-25.82	20230118	3015	8.13	20230810	4735	-31.15	20220921	3015	8.13	20230810	0.02	N	404990	1000	559 억		492900	N	N	0	N	00	N
43	20230920	151038	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	25	2	0.77	249017495	74762	136.79	3255	3535	3240	4215	2275	3245	3330.80	0.88	0	-2966	3275	3260	3245	3230	3215	3267	3237	560	970	1000	2270	5	1	55955884	1830	0.00	0.00	12	0.13	0.00	0.00	4735	20220921	-30.94	3015	20230810	8.46	4395	-25.60	20230118	3015	8.46	20230810	4735	-30.94	20220921	3015	8.46	20230810	0.02	N	404990	1000	559 억		492900	N	N	0	N	00	N
44	20230920	141057	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	5	2	0.15	228084340	68342	125.05	3255	3535	3240	4215	2275	3245	3337.40	0.88	0	-1987	3275	3260	3245	3230	3215	3267	3237	560	970	1000	2270	5	1	55955884	1819	0.00	0.00	12	0.12	0.00	0.00	4735	20220921	-31.36	3015	20230810	7.79	4395	-26.05	20230118	3015	7.79	20230810	4735	-31.36	20220921	3015	7.79	20230810	0.02	N	404990	1000	559 억		492900	N	N	0	N	00	N
45	20230920	131048	57	100.00	KOSPI		리츠	N	N	N	N		N	3245	0	3	0.00	210663500	62978	115.23	3255	3535	3240	4215	2275	3245	3345.03	0.88	0	-1139	3275	3260	3245	3230	3215	3267	3237	560	970	1000	2270	5	1	55955884	1816	0.00	0.00	12	0.11	0.00	0.00	4735	20220921	-31.47	3015	20230810	7.63	4395	-26.17	20230118	3015	7.63	20230810	4735	-31.47	20220921	3015	7.63	20230810	0.02	N	404990	1000	559 억		492900	N	N	0	N	00	N
46	20230920	121048	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	5	2	0.15	197190755	58832	107.65	3255	3535	3240	4215	2275	3245	3351.76	0.88	0	-961	3275	3260	3245	3230	3215	3267	3237	560	970	1000	2270	5	1	55955884	1819	0.00	0.00	12	0.11	0.00	0.00	4735	20220921	-31.36	3015	20230810	7.79	4395	-26.05	20230118	3015	7.79	20230810	4735	-31.36	20220921	3015	7.79	20230810	0.02	N	404990	1000	559 억		492900	N	N	0	N	00	N
47	20230920	111056	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	5	2	0.15	176790135	52562	96.17	3255	3535	3240	4215	2275	3245	3363.46	0.88	0	-619	3275	3260	3245	3230	3215	3267	3237	560	970	1000	2270	5	1	55955884	1819	0.00	0.00	12	0.09	0.00	0.00	4735	20220921	-31.36	3015	20230810	7.79	4395	-26.05	20230118	3015	7.79	20230810	4735	-31.36	20220921	3015	7.79	20230810	0.02	N	404990	1000	559 억		492900	N	N	0	N	00	N
48	20230920	101034	57	100.00	KOSPI		리츠	N	N	N	N		N	3260	15	2	0.46	134272040	39495	72.27	3255	3535	3240	4215	2275	3245	3399.72	0.88	0	-931	3275	3260	3245	3230	3215	3267	3237	560	970	1000	2270	5	1	55955884	1824	0.00	0.00	12	0.07	0.00	0.00	4735	20220921	-31.15	3015	20230810	8.13	4395	-25.82	20230118	3015	8.13	20230810	4735	-31.15	20220921	3015	8.13	20230810	0.02	N	404990	1000	559 억		492900	N	N	0	N	00	N
49	20230920	091045	57	100.00	KOSPI		리츠	N	N	N	N		N	3280	35	2	1.08	653455	201	0.37	3255	3280	3240	4215	2275	3245	3251.02	0.88	0	-72	3275	3260	3245	3230	3215	3267	3237	560	970	1000	2270	5	1	55955884	1835	0.00	0.00	12	0.00	0.00	0.00	4735	20220921	-30.73	3015	20230810	8.79	4395	-25.37	20230118	3015	8.79	20230810	4735	-30.73	20220921	3015	8.79	20230810	0.02	N	404990	1000	559 억		492900	N	N	0	N	00	N
50	20230919	161043	57	100.00	KOSPI		리츠	N	N	N	N		N	3245	5	2	0.15	177608390	54653	143.29	3235	3260	3230	4210	2270	3240	3249.75	0.86	0	5983	3266	3252	3226	3212	3186	3260	3220	560	970	1000	2260	5	1	55955884	1816	0.00	0.00	12	0.10	0.00	0.00	4735	20220921	-31.47	3015	20230810	7.63	4395	-26.17	20230118	3015	7.63	20230810	4735	-31.47	20220921	3015	7.63	20230810	0.00	N	404990	1000	559 억		482841	N	N	0	N	00	N
51	20230919	151045	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	10	2	0.31	167287530	51476	134.96	3235	3260	3230	4210	2270	3240	3249.82	0.86	0	5478	3266	3252	3226	3212	3186	3260	3220	560	970	1000	2260	5	1	55955884	1819	0.00	0.00	12	0.09	0.00	0.00	4735	20220921	-31.36	3015	20230810	7.79	4395	-26.05	20230118	3015	7.79	20230810	4735	-31.36	20220921	3015	7.79	20230810	0.00	N	404990	1000	559 억		482841	N	N	0	N	00	N
52	20230919	141048	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	10	2	0.31	108444070	33377	87.51	3235	3260	3230	4210	2270	3240	3249.07	0.86	0	1851	3266	3252	3226	3212	3186	3260	3220	560	970	1000	2260	5	1	55955884	1819	0.00	0.00	12	0.06	0.00	0.00	4735	20220921	-31.36	3015	20230810	7.79	4395	-26.05	20230118	3015	7.79	20230810	4735	-31.36	20220921	3015	7.79	20230810	0.00	N	404990	1000	559 억		482841	N	N	0	N	00	N
53	20230919	131026	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	10	2	0.31	54294105	16716	43.83	3235	3255	3230	4210	2270	3240	3248.03	0.86	0	-2188	3266	3252	3226	3212	3186	3260	3220	560	970	1000	2260	5	1	55955884	1819	0.00	0.00	12	0.03	0.00	0.00	4735	20220921	-31.36	3015	20230810	7.79	4395	-26.05	20230118	3015	7.79	20230810	4735	-31.36	20220921	3015	7.79	20230810	0.00	N	404990	1000	559 억		482841	N	N	0	N	00	N
54	20230919	121042	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	10	2	0.31	47198070	14532	38.10	3235	3255	3230	4210	2270	3240	3247.87	0.86	0	-1824	3266	3252	3226	3212	3186	3260	3220	560	970	1000	2260	5	1	55955884	1819	0.00	0.00	12	0.03	0.00	0.00	4735	20220921	-31.36	3015	20230810	7.79	4395	-26.05	20230118	3015	7.79	20230810	4735	-31.36	20220921	3015	7.79	20230810	0.00	N	404990	1000	559 억		482841	N	N	0	N	00	N
55	20230919	111048	57	100.00	KOSPI		리츠	N	N	N	N		N	3240	0	3	0.00	33651135	10363	27.17	3235	3255	3230	4210	2270	3240	3247.24	0.86	0	-1557	3266	3252	3226	3212	3186	3260	3220	560	970	1000	2260	5	1	55955884	1813	0.00	0.00	12	0.02	0.00	0.00	4735	20220921	-31.57	3015	20230810	7.46	4395	-26.28	20230118	3015	7.46	20230810	4735	-31.57	20220921	3015	7.46	20230810	0.00	N	404990	1000	559 억		482841	N	N	0	N	00	N
56	20230919	101041	57	100.00	KOSPI		리츠	N	N	N	N		N	3235	-5	5	-0.15	5153770	1593	4.18	3235	3255	3230	4210	2270	3240	3235.26	0.86	0	-675	3266	3252	3226	3212	3186	3260	3220	560	970	1000	2260	5	1	55955884	1810	0.00	0.00	12	0.00	0.00	0.00	4735	20220921	-31.68	3015	20230810	7.30	4395	-26.39	20230118	3015	7.30	20230810	4735	-31.68	20220921	3015	7.30	20230810	0.00	N	404990	1000	559 억		482841	N	N	0	N	00	N
57	20230919	091039	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	10	2	0.31	1381745	427	1.12	3235	3255	3230	4210	2270	3240	3235.94	0.86	0	-223	3266	3252	3226	3212	3186	3260	3220	560	970	1000	2260	5	1	55955884	1819	0.00	0.00	12	0.00	0.00	0.00	4735	20220921	-31.36	3015	20230810	7.79	4395	-26.05	20230118	3015	7.79	20230810	4735	-31.36	20220921	3015	7.79	20230810	0.00	N	404990	1000	559 억		482841	N	N	0	N	00	N
58	20230918	161045	57	100.00	KOSPI		리츠	N	N	N	N		N	3240	35	2	1.09	122690045	38142	26.85	3205	3240	3200	4165	2245	3205	3216.66	0.89	0	-18590	3281	3242	3221	3182	3161	3232	3172	560	960	1000	2240	5	1	55955884	1813	0.00	0.00	12	0.07	0.00	0.00	4735	20220921	-31.57	3015	20230810	7.46	4395	-26.28	20230118	3015	7.46	20230810	4735	-31.57	20220921	3015	7.46	20230810	0.00	N	404990	1000	559 억		498689	N	N	0	N	00	N
59	20230918	151041	57	100.00	KOSPI		리츠	N	N	N	N		N	3225	20	2	0.62	110147305	34254	24.11	3205	3240	3200	4165	2245	3205	3215.60	0.89	0	-16138	3281	3242	3221	3182	3161	3232	3172	560	960	1000	2240	5	1	55955884	1805	0.00	0.00	12	0.06	0.00	0.00	4735	20220921	-31.89	3015	20230810	6.97	4395	-26.62	20230118	3015	6.97	20230810	4735	-31.89	20220921	3015	6.97	20230810	0.00	N	404990	1000	559 억		498689	N	N	0	N	00	N
60	20230918	141106	57	100.00	KOSPI		리츠	N	N	N	N		N	3225	20	2	0.62	78708750	24501	17.25	3205	3235	3200	4165	2245	3205	3212.47	0.89	0	-13466	3281	3242	3221	3182	3161	3232	3172	560	960	1000	2240	5	1	55955884	1805	0.00	0.00	12	0.04	0.00	0.00	4735	20220921	-31.89	3015	20230810	6.97	4395	-26.62	20230118	3015	6.97	20230810	4735	-31.89	20220921	3015	6.97	20230810	0.00	N	404990	1000	559 억		498689	N	N	0	N	00	N
61	20230918	131039	57	100.00	KOSPI		리츠	N	N	N	N		N	3215	10	2	0.31	68347045	21289	14.99	3205	3230	3200	4165	2245	3205	3210.44	0.89	0	-12821	3281	3242	3221	3182	3161	3232	3172	560	960	1000	2240	5	1	55955884	1799	0.00	0.00	12	0.04	0.00	0.00	4735	20220921	-32.10	3015	20230810	6.63	4395	-26.85	20230118	3015	6.63	20230810	4735	-32.10	20220921	3015	6.63	20230810	0.00	N	404990	1000	559 억		498689	N	N	0	N	00	N
62	20230918	121049	57	100.00	KOSPI		리츠	N	N	N	N		N	3215	10	2	0.31	52181710	16259	11.45	3205	3230	3200	4165	2245	3205	3209.40	0.89	0	-11651	3281	3242	3221	3182	3161	3232	3172	560	960	1000	2240	5	1	55955884	1799	0.00	0.00	12	0.03	0.00	0.00	4735	20220921	-32.10	3015	20230810	6.63	4395	-26.85	20230118	3015	6.63	20230810	4735	-32.10	20220921	3015	6.63	20230810	0.00	N	404990	1000	559 억		498689	N	N	0	N	00	N
63	20230918	111028	57	100.00	KOSPI		리츠	N	N	N	N		N	3210	5	2	0.16	14607900	4546	3.20	3205	3230	3205	4165	2245	3205	3213.35	0.89	0	-1883	3281	3242	3221	3182	3161	3232	3172	560	960	1000	2240	5	1	55955884	1796	0.00	0.00	12	0.01	0.00	0.00	4735	20220921	-32.21	3015	20230810	6.47	4395	-26.96	20230118	3015	6.47	20230810	4735	-32.21	20220921	3015	6.47	20230810	0.00	N	404990	1000	559 억		498689	N	N	0	N	00	N
64	20230918	101021	57	100.00	KOSPI		리츠	N	N	N	N		N	3210	5	2	0.16	7519585	2339	1.65	3205	3230	3205	4165	2245	3205	3214.87	0.89	0	-896	3281	3242	3221	3182	3161	3232	3172	560	960	1000	2240	5	1	55955884	1796	0.00	0.00	12	0.00	0.00	0.00	4735	20220921	-32.21	3015	20230810	6.47	4395	-26.96	20230118	3015	6.47	20230810	4735	-32.21	20220921	3015	6.47	20230810	0.00	N	404990	1000	559 억		498689	N	N	0	N	00	N
65	20230918	091029	57	100.00	KOSPI		리츠	N	N	N	N		N	3220	15	2	0.47	1160765	361	0.25	3205	3225	3205	4165	2245	3205	3215.42	0.89	0	-141	3281	3242	3221	3182	3161	3232	3172	560	960	1000	2240	5	1	55955884	1802	0.00	0.00	12	0.00	0.00	0.00	4735	20220921	-32.00	3015	20230810	6.80	4395	-26.73	20230118	3015	6.80	20230810	4735	-32.00	20220921	3015	6.80	20230810	0.00	N	404990	1000	559 억		498689	N	N	0	N	00	N
66	20230915	161036	57	100.00	KOSPI		리츠	N	N	N	N		N	3205	-50	5	-1.54	436443265	135302	248.41	3255	3260	3200	4230	2280	3255	3225.75	1.02	0	-30597	3335	3295	3260	3220	3185	3277	3202	560	975	1000	2270	5	1	55955884	1793	0.00	0.00	12	0.24	0.00	0.00	4735	20220921	-32.31	3015	20230810	6.30	4395	-27.08	20230118	3015	6.30	20230810	4735	-32.31	20220921	3015	6.30	20230810	0.00	N	404990	1000	559 억		571722	N	N	0	N	00	N
67	20230915	151033	57	100.00	KOSPI		리츠	N	N	N	N		N	3235	-20	5	-0.61	268033090	82826	152.07	3255	3260	3200	4230	2280	3255	3236.10	1.02	0	-38818	3335	3295	3260	3220	3185	3277	3202	560	975	1000	2270	5	1	55955884	1810	0.00	0.00	12	0.15	0.00	0.00	4735	20220921	-31.68	3015	20230810	7.30	4395	-26.39	20230118	3015	7.30	20230810	4735	-31.68	20220921	3015	7.30	20230810	0.00	N	404990	1000	559 억		571722	N	N	0	N	00	N
68	20230915	141039	57	100.00	KOSPI		리츠	N	N	N	N		N	3240	-15	5	-0.46	223220565	69022	126.72	3255	3260	3200	4230	2280	3255	3234.05	1.02	0	-29425	3335	3295	3260	3220	3185	3277	3202	560	975	1000	2270	5	1	55955884	1813	0.00	0.00	12	0.12	0.00	0.00	4735	20220921	-31.57	3015	20230810	7.46	4395	-26.28	20230118	3015	7.46	20230810	4735	-31.57	20220921	3015	7.46	20230810	0.00	N	404990	1000	559 억		571722	N	N	0	N	00	N
69	20230915	131025	57	100.00	KOSPI		리츠	N	N	N	N		N	3230	-25	5	-0.77	169281915	52367	96.14	3255	3260	3200	4230	2280	3255	3232.61	1.02	0	-20817	3335	3295	3260	3220	3185	3277	3202	560	975	1000	2270	5	1	55955884	1807	0.00	0.00	12	0.09	0.00	0.00	4735	20220921	-31.78	3015	20230810	7.13	4395	-26.51	20230118	3015	7.13	20230810	4735	-31.78	20220921	3015	7.13	20230810	0.00	N	404990	1000	559 억		571722	N	N	0	N	00	N
70	20230915	121032	57	100.00	KOSPI		리츠	N	N	N	N		N	3230	-25	5	-0.77	135111310	41788	76.72	3255	3260	3200	4230	2280	3255	3233.26	1.02	0	-19640	3335	3295	3260	3220	3185	3277	3202	560	975	1000	2270	5	1	55955884	1807	0.00	0.00	12	0.07	0.00	0.00	4735	20220921	-31.78	3015	20230810	7.13	4395	-26.51	20230118	3015	7.13	20230810	4735	-31.78	20220921	3015	7.13	20230810	0.00	N	404990	1000	559 억		571722	N	N	0	N	00	N
71	20230915	111042	57	100.00	KOSPI		리츠	N	N	N	N		N	3220	-35	5	-1.08	98964405	30584	56.15	3255	3260	3200	4230	2280	3255	3235.82	1.02	0	-11293	3335	3295	3260	3220	3185	3277	3202	560	975	1000	2270	5	1	55955884	1802	0.00	0.00	12	0.05	0.00	0.00	4735	20220921	-32.00	3015	20230810	6.80	4395	-26.73	20230118	3015	6.80	20230810	4735	-32.00	20220921	3015	6.80	20230810	0.00	N	404990	1000	559 억		571722	N	N	0	N	00	N
72	20230915	101040	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	-5	5	-0.15	21157340	6507	11.95	3255	3260	3240	4230	2280	3255	3251.47	1.02	0	-3117	3335	3295	3260	3220	3185	3277	3202	560	975	1000	2270	5	1	55955884	1819	0.00	0.00	12	0.01	0.00	0.00	4735	20220921	-31.36	3015	20230810	7.79	4395	-26.05	20230118	3015	7.79	20230810	4735	-31.36	20220921	3015	7.79	20230810	0.00	N	404990	1000	559 억		571722	N	N	0	N	00	N
73	20230915	091028	57	100.00	KOSPI		리츠	N	N	N	N		N	3260	5	2	0.15	136910	42	0.08	3255	3260	3255	4230	2280	3255	3259.76	1.02	0	-1	3335	3295	3260	3220	3185	3277	3202	560	975	1000	2270	5	1	55955884	1824	0.00	0.00	12	0.00	0.00	0.00	4735	20220921	-31.15	3015	20230810	8.13	4395	-25.82	20230118	3015	8.13	20230810	4735	-31.15	20220921	3015	8.13	20230810	0.00	N	404990	1000	559 억		571722	N	N	0	N	00	N
74	20230914	161039	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	-15	5	-0.46	177068520	54464	180.42	3280	3300	3225	4250	2290	3270	3251.05	1.04	0	-5917	3316	3292	3266	3242	3216	3305	3255	560	980	1000	2280	5	1	55955884	1821	0.00	0.00	12	0.10	0.00	0.00	4735	20220921	-31.26	3015	20230810	7.96	4395	-25.94	20230118	3015	7.96	20230810	4745	-31.40	20220914	3015	7.96	20230810	0.00	N	404990	1000	559 억		581311	N	N	534	N	00	N
75	20230914	151004	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	-20	5	-0.61	161584500	49703	164.65	3280	3300	3225	4250	2290	3270	3251.00	1.04	0	-7280	3316	3292	3266	3242	3216	3305	3255	560	980	1000	2280	5	1	55955884	1819	0.00	0.00	12	0.09	0.00	0.00	4735	20220921	-31.36	3015	20230810	7.79	4395	-26.05	20230118	3015	7.79	20230810	4745	-31.51	20220914	3015	7.79	20230810	0.00	N	404990	1000	559 억		581311	N	N	534	N	00	N
76	20230914	141033	57	100.00	KOSPI		리츠	N	N	N	N		N	3285	15	2	0.46	108254765	33324	110.39	3280	3285	3225	4250	2290	3270	3248.55	1.04	0	-6758	3316	3292	3266	3242	3216	3305	3255	560	980	1000	2280	5	1	55955884	1838	0.00	0.00	12	0.06	0.00	0.00	4735	20220921	-30.62	3015	20230810	8.96	4395	-25.26	20230118	3015	8.96	20230810	4745	-30.77	20220914	3015	8.96	20230810	0.00	N	404990	1000	559 억		581311	N	N	534	N	00	N
77	20230914	131010	57	100.00	KOSPI		리츠	N	N	N	N		N	3245	-25	5	-0.76	72293985	22279	73.80	3280	3280	3225	4250	2290	3270	3244.94	1.04	0	-4094	3316	3292	3266	3242	3216	3305	3255	560	980	1000	2280	5	1	55955884	1816	0.00	0.00	12	0.04	0.00	0.00	4735	20220921	-31.47	3015	20230810	7.63	4395	-26.17	20230118	3015	7.63	20230810	4745	-31.61	20220914	3015	7.63	20230810	0.00	N	404990	1000	559 억		581311	N	N	534	N	00	N
78	20230914	121018	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	-20	5	-0.61	61598455	18991	62.91	3280	3280	3225	4250	2290	3270	3243.56	1.04	0	-2788	3316	3292	3266	3242	3216	3305	3255	560	980	1000	2280	5	1	55955884	1819	0.00	0.00	12	0.03	0.00	0.00	4735	20220921	-31.36	3015	20230810	7.79	4395	-26.05	20230118	3015	7.79	20230810	4745	-31.51	20220914	3015	7.79	20230810	0.00	N	404990	1000	559 억		581311	N	N	534	N	00	N
79	20230914	111011	57	100.00	KOSPI		리츠	N	N	N	N		N	3235	-35	5	-1.07	36378595	11216	37.16	3280	3280	3225	4250	2290	3270	3243.46	1.04	0	-1949	3316	3292	3266	3242	3216	3305	3255	560	980	1000	2280	5	1	55955884	1810	0.00	0.00	12	0.02	0.00	0.00	4735	20220921	-31.68	3015	20230810	7.30	4395	-26.39	20230118	3015	7.30	20230810	4745	-31.82	20220914	3015	7.30	20230810	0.00	N	404990	1000	559 억		581311	N	N	534	N	00	N
80	20230914	101004	57	100.00	KOSPI		리츠	N	N	N	N		N	3235	-35	5	-1.07	22340820	6873	22.77	3280	3280	3235	4250	2290	3270	3250.52	1.04	0	-1436	3316	3292	3266	3242	3216	3305	3255	560	980	1000	2280	5	1	55955884	1810	0.00	0.00	12	0.01	0.00	0.00	4735	20220921	-31.68	3015	20230810	7.30	4395	-26.39	20230118	3015	7.30	20230810	4745	-31.82	20220914	3015	7.30	20230810	0.00	N	404990	1000	559 억		581311	N	N	534	N	00	N
81	20230914	091022	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	-15	5	-0.46	1984045	608	2.01	3280	3280	3255	4250	2290	3270	3263.23	1.04	0	0	3316	3292	3266	3242	3216	3305	3255	560	980	1000	2280	5	1	55955884	1821	0.00	0.00	12	0.00	0.00	0.00	4735	20220921	-31.26	3015	20230810	7.96	4395	-25.94	20230118	3015	7.96	20230810	4745	-31.40	20220914	3015	7.96	20230810	0.00	N	404990	1000	559 억		581311	N	N	534	N	00	N
82	20230913	161028	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3270	20	2	0.62	98512640	30186	43.98	3250	3290	3240	4225	2275	3250	3263.54	1.04	0	-9161	3366	3307	3271	3212	3176	3290	3195	560	975	1000	2270	5	1	55955884	1830	0.00	0.00	12	0.05	0.00	0.00	4745	20220914	-31.09	3015	20230810	8.46	4395	-25.60	20230118	3015	8.46	20230810	4745	-31.09	20220914	3015	8.46	20230810	0.00	N	404990	1000	559 억		583176	N	N	534	N	00	N
83	20230913	151019	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3265	15	2	0.46	91554090	28058	40.88	3250	3290	3240	4225	2275	3250	3263.05	1.04	0	-9240	3366	3307	3271	3212	3176	3290	3195	560	975	1000	2270	5	1	55955884	1827	0.00	0.00	12	0.05	0.00	0.00	4745	20220914	-31.19	3015	20230810	8.29	4395	-25.71	20230118	3015	8.29	20230810	4745	-31.19	20220914	3015	8.29	20230810	0.00	N	404990	1000	559 억		583176	N	N	0	N	00	N
84	20230913	141027	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3250	0	3	0.00	73661310	22574	32.89	3250	3290	3240	4225	2275	3250	3263.13	1.04	0	-8404	3366	3307	3271	3212	3176	3290	3195	560	975	1000	2270	5	1	55955884	1819	0.00	0.00	12	0.04	0.00	0.00	4745	20220914	-31.51	3015	20230810	7.79	4395	-26.05	20230118	3015	7.79	20230810	4745	-31.51	20220914	3015	7.79	20230810	0.00	N	404990	1000	559 억		583176	N	N	0	N	00	N
85	20230913	130957	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3280	30	2	0.92	47164480	14451	21.05	3250	3290	3240	4225	2275	3250	3263.79	1.04	0	-3075	3366	3307	3271	3212	3176	3290	3195	560	975	1000	2270	5	1	55955884	1835	0.00	0.00	12	0.03	0.00	0.00	4745	20220914	-30.87	3015	20230810	8.79	4395	-25.37	20230118	3015	8.79	20230810	4745	-30.87	20220914	3015	8.79	20230810	0.00	N	404990	1000	559 억		583176	N	N	0	N	00	N
86	20230913	121024	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	25	2	0.77	44457545	13625	19.85	3250	3290	3240	4225	2275	3250	3262.98	1.04	0	-2719	3366	3307	3271	3212	3176	3290	3195	560	975	1000	2270	5	1	55955884	1833	0.00	0.00	12	0.02	0.00	0.00	4745	20220914	-30.98	3015	20230810	8.62	4395	-25.48	20230118	3015	8.62	20230810	4745	-30.98	20220914	3015	8.62	20230810	0.00	N	404990	1000	559 억		583176	N	N	0	N	00	N
87	20230913	111022	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3270	20	2	0.62	36002490	11044	16.09	3250	3275	3240	4225	2275	3250	3259.95	1.04	0	-2119	3366	3307	3271	3212	3176	3290	3195	560	975	1000	2270	5	1	55955884	1830	0.00	0.00	12	0.02	0.00	0.00	4745	20220914	-31.09	3015	20230810	8.46	4395	-25.60	20230118	3015	8.46	20230810	4745	-31.09	20220914	3015	8.46	20230810	0.00	N	404990	1000	559 억		583176	N	N	0	N	00	N
88	20230913	101007	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3265	15	2	0.46	20281420	6232	9.08	3250	3265	3240	4225	2275	3250	3254.43	1.04	0	-1127	3366	3307	3271	3212	3176	3290	3195	560	975	1000	2270	5	1	55955884	1827	0.00	0.00	12	0.01	0.00	0.00	4745	20220914	-31.19	3015	20230810	8.29	4395	-25.71	20230118	3015	8.29	20230810	4745	-31.19	20220914	3015	8.29	20230810	0.00	N	404990	1000	559 억		583176	N	N	0	N	00	N
89	20230913	091000	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3240	-10	5	-0.31	2315825	713	1.04	3250	3250	3240	4225	2275	3250	3247.88	1.04	0	0	3366	3307	3271	3212	3176	3290	3195	560	975	1000	2270	5	1	55955884	1813	0.00	0.00	12	0.00	0.00	0.00	4745	20220914	-31.72	3015	20230810	7.46	4395	-26.28	20230118	3015	7.46	20230810	4745	-31.72	20220914	3015	7.46	20230810	0.00	N	404990	1000	559 억		583176	N	N	0	N	00	N
90	20230912	160958	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3250	-30	5	-0.91	225055445	68636	108.76	3330	3330	3235	4260	2300	3280	3278.97	1.04	0	-3854	3360	3320	3270	3230	3180	3340	3250	560	980	1000	2290	5	1	55955884	1819	0.00	0.00	12	0.12	0.00	0.00	4745	20220914	-31.51	3015	20230810	7.79	4395	-26.05	20230118	3015	7.79	20230810	4745	-31.51	20220914	3015	7.79	20230810	0.00	N	404990	1000	559 억		583054	N	N	0	N	00	N
91	20230912	151008	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3245	-35	5	-1.07	210434670	64132	101.63	3330	3330	3235	4260	2300	3280	3281.27	1.04	0	-2951	3360	3320	3270	3230	3180	3340	3250	560	980	1000	2290	5	1	55955884	1816	0.00	0.00	12	0.11	0.00	0.00	4745	20220914	-31.61	3015	20230810	7.63	4395	-26.17	20230118	3015	7.63	20230810	4745	-31.61	20220914	3015	7.63	20230810	0.00	N	404990	1000	559 억		583054	N	N	0	N	00	N
92	20230912	141005	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3255	-25	5	-0.76	165592075	50299	79.71	3330	3330	3255	4260	2300	3280	3292.15	1.04	0	-6656	3360	3320	3270	3230	3180	3340	3250	560	980	1000	2290	5	1	55955884	1821	0.00	0.00	12	0.09	0.00	0.00	4745	20220914	-31.40	3015	20230810	7.96	4395	-25.94	20230118	3015	7.96	20230810	4745	-31.40	20220914	3015	7.96	20230810	0.00	N	404990	1000	559 억		583054	N	N	0	N	00	N
93	20230912	130952	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3295	15	2	0.46	117163600	35531	56.30	3330	3330	3285	4260	2300	3280	3297.50	1.04	0	-4630	3360	3320	3270	3230	3180	3340	3250	560	980	1000	2290	5	1	55955884	1844	0.00	0.00	12	0.06	0.00	0.00	4745	20220914	-30.56	3015	20230810	9.29	4395	-25.03	20230118	3015	9.29	20230810	4745	-30.56	20220914	3015	9.29	20230810	0.00	N	404990	1000	559 억		583054	N	N	0	N	00	N
94	20230912	120953	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3290	10	2	0.30	100373650	30434	48.23	3330	3330	3285	4260	2300	3280	3298.08	1.04	0	-3485	3360	3320	3270	3230	3180	3340	3250	560	980	1000	2290	5	1	55955884	1841	0.00	0.00	12	0.05	0.00	0.00	4745	20220914	-30.66	3015	20230810	9.12	4395	-25.14	20230118	3015	9.12	20230810	4745	-30.66	20220914	3015	9.12	20230810	0.00	N	404990	1000	559 억		583054	N	N	0	N	00	N
95	20230912	111000	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3300	20	2	0.61	87089465	26403	41.84	3330	3330	3285	4260	2300	3280	3298.47	1.04	0	-2363	3360	3320	3270	3230	3180	3340	3250	560	980	1000	2290	5	1	55955884	1847	0.00	0.00	12	0.05	0.00	0.00	4745	20220914	-30.45	3015	20230810	9.45	4395	-24.91	20230118	3015	9.45	20230810	4745	-30.45	20220914	3015	9.45	20230810	0.00	N	404990	1000	559 억		583054	N	N	0	N	00	N
96	20230912	100949	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3295	15	2	0.46	22238230	6755	10.70	3330	3330	3285	4260	2300	3280	3292.11	1.04	0	-2717	3360	3320	3270	3230	3180	3340	3250	560	980	1000	2290	5	1	55955884	1844	0.00	0.00	12	0.01	0.00	0.00	4745	20220914	-30.56	3015	20230810	9.29	4395	-25.03	20230118	3015	9.29	20230810	4745	-30.56	20220914	3015	9.29	20230810	0.00	N	404990	1000	559 억		583054	N	N	0	N	00	N
97	20230912	091012	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3290	10	2	0.30	2622845	794	1.26	3330	3330	3290	4260	2300	3280	3303.33	1.04	0	-618	3360	3320	3270	3230	3180	3340	3250	560	980	1000	2290	5	1	55955884	1841	0.00	0.00	12	0.00	0.00	0.00	4745	20220914	-30.66	3015	20230810	9.12	4395	-25.14	20230118	3015	9.12	20230810	4745	-30.66	20220914	3015	9.12	20230810	0.00	N	404990	1000	559 억		583054	N	N	0	N	00	N
98	20230911	160952	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3280	60	2	1.86	206312655	63104	67.49	3235	3310	3220	4185	2255	3220	3269.41	1.04	0	-8518	3330	3275	3230	3175	3130	3252	3152	560	965	1000	2250	5	1	55955884	1835	0.00	0.00	12	0.11	0.00	0.00	4745	20220914	-30.87	3015	20230810	8.79	4395	-25.37	20230118	3015	8.79	20230810	4745	-30.87	20220914	3015	8.79	20230810	0.00	N	404990	1000	559 억		582938	N	N	22	N	00	N
99	20230911	150953	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	55	2	1.71	192830235	58990	63.09	3235	3310	3220	4185	2255	3220	3268.86	1.04	0	-7333	3330	3275	3230	3175	3130	3252	3152	560	965	1000	2250	5	1	55955884	1833	0.00	0.00	12	0.11	0.00	0.00	4745	20220914	-30.98	3015	20230810	8.62	4395	-25.48	20230118	3015	8.62	20230810	4745	-30.98	20220914	3015	8.62	20230810	0.00	N	404990	1000	559 억		582938	N	N	22	N	00	N
100	20230911	141003	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3250	30	2	0.93	156093180	47724	51.04	3235	3310	3220	4185	2255	3220	3270.75	1.04	0	-5658	3330	3275	3230	3175	3130	3252	3152	560	965	1000	2250	5	1	55955884	1819	0.00	0.00	12	0.09	0.00	0.00	4745	20220914	-31.51	3015	20230810	7.79	4395	-26.05	20230118	3015	7.79	20230810	4745	-31.51	20220914	3015	7.79	20230810	0.00	N	404990	1000	559 억		582938	N	N	22	N	00	N
101	20230911	130936	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3260	40	2	1.24	138992820	42473	45.42	3235	3310	3220	4185	2255	3220	3272.50	1.04	0	-2796	3330	3275	3230	3175	3130	3252	3152	560	965	1000	2250	5	1	55955884	1824	0.00	0.00	12	0.08	0.00	0.00	4745	20220914	-31.30	3015	20230810	8.13	4395	-25.82	20230118	3015	8.13	20230810	4745	-31.30	20220914	3015	8.13	20230810	0.00	N	404990	1000	559 억		582938	N	N	22	N	00	N
102	20230911	120953	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	55	2	1.71	126573580	38674	41.36	3235	3310	3220	4185	2255	3220	3272.83	1.04	0	-1785	3330	3275	3230	3175	3130	3252	3152	560	965	1000	2250	5	1	55955884	1833	0.00	0.00	12	0.07	0.00	0.00	4745	20220914	-30.98	3015	20230810	8.62	4395	-25.48	20230118	3015	8.62	20230810	4745	-30.98	20220914	3015	8.62	20230810	0.00	N	404990	1000	559 억		582938	N	N	22	N	00	N
103	20230911	110935	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3300	80	2	2.48	90149425	27594	29.51	3235	3310	3220	4185	2255	3220	3266.99	1.04	0	-1425	3330	3275	3230	3175	3130	3252	3152	560	965	1000	2250	5	1	55955884	1847	0.00	0.00	12	0.05	0.00	0.00	4745	20220914	-30.45	3015	20230810	9.45	4395	-24.91	20230118	3015	9.45	20230810	4745	-30.45	20220914	3015	9.45	20230810	0.00	N	404990	1000	559 억		582938	N	N	22	N	00	N
104	20230911	100936	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3265	45	2	1.40	53613725	16505	17.65	3235	3270	3220	4185	2255	3220	3248.33	1.04	0	703	3330	3275	3230	3175	3130	3252	3152	560	965	1000	2250	5	1	55955884	1827	0.00	0.00	12	0.03	0.00	0.00	4745	20220914	-31.19	3015	20230810	8.29	4395	-25.71	20230118	3015	8.29	20230810	4745	-31.19	20220914	3015	8.29	20230810	0.00	N	404990	1000	559 억		582938	N	N	22	N	00	N
105	20230911	090933	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3225	5	2	0.16	4875765	1513	1.62	3235	3235	3220	4185	2255	3220	3222.58	1.04	0	50	3330	3275	3230	3175	3130	3252	3152	560	965	1000	2250	5	1	55955884	1805	0.00	0.00	12	0.00	0.00	0.00	4745	20220914	-32.03	3015	20230810	6.97	4395	-26.62	20230118	3015	6.97	20230810	4745	-32.03	20220914	3015	6.97	20230810	0.00	N	404990	1000	559 억		582938	N	N	22	N	00	N
106	20230908	160958	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3220	-50	5	-1.53	301149825	93482	166.04	3275	3285	3185	4250	2290	3270	3221.47	1.03	0	-3656	3350	3310	3270	3230	3190	3290	3210	560	980	1000	2280	5	1	55955884	1802	0.00	0.00	12	0.17	0.00	0.00	4745	20220914	-32.14	3015	20230810	6.80	4395	-26.73	20230118	3015	6.80	20230810	4745	-32.14	20220914	3015	6.80	20230810	0.00	N	404990	1000	559 억		578719	N	N	0	N	00	N
107	20230908	150959	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3235	-35	5	-1.07	288924135	89692	159.31	3275	3285	3185	4250	2290	3270	3221.29	1.03	0	-3821	3350	3310	3270	3230	3190	3290	3210	560	980	1000	2280	5	1	55955884	1810	0.00	0.00	12	0.16	0.00	0.00	4745	20220914	-31.82	3015	20230810	7.30	4395	-26.39	20230118	3015	7.30	20230810	4745	-31.82	20220914	3015	7.30	20230810	0.00	N	404990	1000	559 억		578719	N	N	0	N	00	N
108	20230908	140948	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3240	-30	5	-0.92	251820055	78241	138.97	3275	3285	3185	4250	2290	3270	3218.52	1.03	0	-3197	3350	3310	3270	3230	3190	3290	3210	560	980	1000	2280	5	1	55955884	1813	0.00	0.00	12	0.14	0.00	0.00	4745	20220914	-31.72	3015	20230810	7.46	4395	-26.28	20230118	3015	7.46	20230810	4745	-31.72	20220914	3015	7.46	20230810	0.00	N	404990	1000	559 억		578719	N	N	0	N	00	N
109	20230908	130957	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3195	-75	5	-2.29	206079730	64012	113.69	3275	3285	3185	4250	2290	3270	3219.39	1.03	0	-3865	3350	3310	3270	3230	3190	3290	3210	560	980	1000	2280	5	1	55955884	1788	0.00	0.00	12	0.11	0.00	0.00	4745	20220914	-32.67	3015	20230810	5.97	4395	-27.30	20230118	3015	5.97	20230810	4745	-32.67	20220914	3015	5.97	20230810	0.00	N	404990	1000	559 억		578719	N	N	0	N	00	N
110	20230908	121009	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3195	-75	5	-2.29	150410920	46568	82.71	3275	3285	3195	4250	2290	3270	3229.92	1.03	0	-4321	3350	3310	3270	3230	3190	3290	3210	560	980	1000	2280	5	1	55955884	1788	0.00	0.00	12	0.08	0.00	0.00	4745	20220914	-32.67	3015	20230810	5.97	4395	-27.30	20230118	3015	5.97	20230810	4745	-32.67	20220914	3015	5.97	20230810	0.00	N	404990	1000	559 억		578719	N	N	0	N	00	N
111	20230908	111003	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3205	-65	5	-1.99	123113235	38034	67.55	3275	3285	3205	4250	2290	3270	3236.93	1.03	0	-3560	3350	3310	3270	3230	3190	3290	3210	560	980	1000	2280	5	1	55955884	1793	0.00	0.00	12	0.07	0.00	0.00	4745	20220914	-32.46	3015	20230810	6.30	4395	-27.08	20230118	3015	6.30	20230810	4745	-32.46	20220914	3015	6.30	20230810	0.00	N	404990	1000	559 억		578719	N	N	0	N	00	N
112	20230908	100956	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3220	-50	5	-1.53	75003805	23061	40.96	3275	3285	3220	4250	2290	3270	3252.41	1.03	0	-3190	3350	3310	3270	3230	3190	3290	3210	560	980	1000	2280	5	1	55955884	1802	0.00	0.00	12	0.04	0.00	0.00	4745	20220914	-32.14	3015	20230810	6.80	4395	-26.73	20230118	3015	6.80	20230810	4745	-32.14	20220914	3015	6.80	20230810	0.00	N	404990	1000	559 억		578719	N	N	0	N	00	N
113	20230908	091004	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3270	0	3	0.00	27653160	8454	15.02	3275	3285	3260	4250	2290	3270	3271.01	1.03	0	-1209	3350	3310	3270	3230	3190	3290	3210	560	980	1000	2280	5	1	55955884	1830	0.00	0.00	12	0.02	0.00	0.00	4745	20220914	-31.09	3015	20230810	8.46	4395	-25.60	20230118	3015	8.46	20230810	4745	-31.09	20220914	3015	8.46	20230810	0.00	N	404990	1000	559 억		578719	N	N	0	N	00	N
114	20230907	160944	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3270	-40	5	-1.21	183115325	56292	136.85	3310	3310	3230	4300	2320	3310	3252.95	1.05	0	-18248	3400	3355	3315	3270	3230	3335	3250	560	990	1000	2310	5	1	55955884	1830	0.00	0.00	12	0.10	0.00	0.00	4745	20220914	-31.09	3015	20230810	8.46	4395	-25.60	20230118	3015	8.46	20230810	4745	-31.09	20220914	3015	8.46	20230810	0.00	N	404990	1000	559 억		587658	N	N	0	N	00	N
115	20230907	150950	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3265	-45	5	-1.36	161689285	49739	120.92	3310	3310	3230	4300	2320	3310	3250.75	1.05	0	-16667	3400	3355	3315	3270	3230	3335	3250	560	990	1000	2310	5	1	55955884	1827	0.00	0.00	12	0.09	0.00	0.00	4745	20220914	-31.19	3015	20230810	8.29	4395	-25.71	20230118	3015	8.29	20230810	4745	-31.19	20220914	3015	8.29	20230810	0.00	N	404990	1000	559 억		587658	N	N	0	N	00	N
116	20230907	140949	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3250	-60	5	-1.81	143063540	44021	107.02	3310	3310	3230	4300	2320	3310	3249.89	1.05	0	-14052	3400	3355	3315	3270	3230	3335	3250	560	990	1000	2310	5	1	55955884	1819	0.00	0.00	12	0.08	0.00	0.00	4745	20220914	-31.51	3015	20230810	7.79	4395	-26.05	20230118	3015	7.79	20230810	4745	-31.51	20220914	3015	7.79	20230810	0.00	N	404990	1000	559 억		587658	N	N	0	N	00	N
117	20230907	130943	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3235	-75	5	-2.27	121535855	37405	90.93	3310	3310	3230	4300	2320	3310	3249.19	1.05	0	-12297	3400	3355	3315	3270	3230	3335	3250	560	990	1000	2310	5	1	55955884	1810	0.00	0.00	12	0.07	0.00	0.00	4745	20220914	-31.82	3015	20230810	7.30	4395	-26.39	20230118	3015	7.30	20230810	4745	-31.82	20220914	3015	7.30	20230810	0.00	N	404990	1000	559 억		587658	N	N	0	N	00	N
118	20230907	120959	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3245	-65	5	-1.96	101597065	31251	75.97	3310	3310	3230	4300	2320	3310	3251.00	1.05	0	-9911	3400	3355	3315	3270	3230	3335	3250	560	990	1000	2310	5	1	55955884	1816	0.00	0.00	12	0.06	0.00	0.00	4745	20220914	-31.61	3015	20230810	7.63	4395	-26.17	20230118	3015	7.63	20230810	4745	-31.61	20220914	3015	7.63	20230810	0.00	N	404990	1000	559 억		587658	N	N	0	N	00	N
119	20230907	110947	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3240	-70	5	-2.11	76728040	23587	57.34	3310	3310	3230	4300	2320	3310	3252.98	1.05	0	-7371	3400	3355	3315	3270	3230	3335	3250	560	990	1000	2310	5	1	55955884	1813	0.00	0.00	12	0.04	0.00	0.00	4745	20220914	-31.72	3015	20230810	7.46	4395	-26.28	20230118	3015	7.46	20230810	4745	-31.72	20220914	3015	7.46	20230810	0.00	N	404990	1000	559 억		587658	N	N	0	N	00	N
120	20230907	100947	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3245	-65	5	-1.96	45586235	13988	34.01	3310	3310	3230	4300	2320	3310	3258.95	1.05	0	-4309	3400	3355	3315	3270	3230	3335	3250	560	990	1000	2310	5	1	55955884	1816	0.00	0.00	12	0.02	0.00	0.00	4745	20220914	-31.61	3015	20230810	7.63	4395	-26.17	20230118	3015	7.63	20230810	4745	-31.61	20220914	3015	7.63	20230810	0.00	N	404990	1000	559 억		587658	N	N	0	N	00	N
121	20230907	091002	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3270	-40	5	-1.21	5254290	1599	3.89	3310	3310	3265	4300	2320	3310	3285.98	1.05	0	-615	3400	3355	3315	3270	3230	3335	3250	560	990	1000	2310	5	1	55955884	1830	0.00	0.00	12	0.00	0.00	0.00	4745	20220914	-31.09	3015	20230810	8.46	4395	-25.60	20230118	3015	8.46	20230810	4745	-31.09	20220914	3015	8.46	20230810	0.00	N	404990	1000	559 억		587658	N	N	0	N	00	N
122	20230906	160947	57	100.00	KOSPI		리츠	N	N	N	N		N	3310	-35	5	-1.05	135274445	41068	80.12	3345	3360	3275	4345	2345	3345	3293.91	1.06	0	-8909	3431	3387	3341	3297	3251	3365	3275	560	1000	1000	2340	5	1	55955884	1852	0.00	0.00	12	0.07	0.00	0.00	4745	20220914	-30.24	3015	20230810	9.78	4395	-24.69	20230118	3015	9.78	20230810	4745	-30.24	20220914	3015	9.78	20230810	0.00	N	404990	1000	559 억		592035	N	N	1	N	00	N
123	20230906	150951	57	100.00	KOSPI		리츠	N	N	N	N		N	3305	-40	5	-1.20	122136765	37091	72.36	3345	3360	3275	4345	2345	3345	3292.89	1.06	0	-8376	3431	3387	3341	3297	3251	3365	3275	560	1000	1000	2340	5	1	55955884	1849	0.00	0.00	12	0.07	0.00	0.00	4745	20220914	-30.35	3015	20230810	9.62	4395	-24.80	20230118	3015	9.62	20230810	4745	-30.35	20220914	3015	9.62	20230810	0.00	N	404990	1000	559 억		592035	N	N	1	N	00	N
124	20230906	140952	57	100.00	KOSPI		리츠	N	N	N	N		N	3285	-60	5	-1.79	96701755	29368	57.29	3345	3360	3275	4345	2345	3345	3292.76	1.06	0	-9431	3431	3387	3341	3297	3251	3365	3275	560	1000	1000	2340	5	1	55955884	1838	0.00	0.00	12	0.05	0.00	0.00	4745	20220914	-30.77	3015	20230810	8.96	4395	-25.26	20230118	3015	8.96	20230810	4745	-30.77	20220914	3015	8.96	20230810	0.00	N	404990	1000	559 억		592035	N	N	1	N	00	N
125	20230906	130939	57	100.00	KOSPI		리츠	N	N	N	N		N	3290	-55	5	-1.64	86731820	26337	51.38	3345	3360	3275	4345	2345	3345	3293.15	1.06	0	-9110	3431	3387	3341	3297	3251	3365	3275	560	1000	1000	2340	5	1	55955884	1841	0.00	0.00	12	0.05	0.00	0.00	4745	20220914	-30.66	3015	20230810	9.12	4395	-25.14	20230118	3015	9.12	20230810	4745	-30.66	20220914	3015	9.12	20230810	0.00	N	404990	1000	559 억		592035	N	N	1	N	00	N
126	20230906	120953	57	100.00	KOSPI		리츠	N	N	N	N		N	3280	-65	5	-1.94	74081670	22491	43.88	3345	3360	3275	4345	2345	3345	3293.84	1.06	0	-7541	3431	3387	3341	3297	3251	3365	3275	560	1000	1000	2340	5	1	55955884	1835	0.00	0.00	12	0.04	0.00	0.00	4745	20220914	-30.87	3015	20230810	8.79	4395	-25.37	20230118	3015	8.79	20230810	4745	-30.87	20220914	3015	8.79	20230810	0.00	N	404990	1000	559 억		592035	N	N	1	N	00	N
127	20230906	111000	57	100.00	KOSPI		리츠	N	N	N	N		N	3280	-65	5	-1.94	58793325	17832	34.79	3345	3360	3280	4345	2345	3345	3297.07	1.06	0	-5921	3431	3387	3341	3297	3251	3365	3275	560	1000	1000	2340	5	1	55955884	1835	0.00	0.00	12	0.03	0.00	0.00	4745	20220914	-30.87	3015	20230810	8.79	4395	-25.37	20230118	3015	8.79	20230810	4745	-30.87	20220914	3015	8.79	20230810	0.00	N	404990	1000	559 억		592035	N	N	1	N	00	N
128	20230906	100936	57	100.00	KOSPI		리츠	N	N	N	N		N	3280	-65	5	-1.94	42312425	12817	25.00	3345	3360	3280	4345	2345	3345	3301.27	1.06	0	-4508	3431	3387	3341	3297	3251	3365	3275	560	1000	1000	2340	5	1	55955884	1835	0.00	0.00	12	0.02	0.00	0.00	4745	20220914	-30.87	3015	20230810	8.79	4395	-25.37	20230118	3015	8.79	20230810	4745	-30.87	20220914	3015	8.79	20230810	0.00	N	404990	1000	559 억		592035	N	N	1	N	00	N
129	20230906	090937	57	100.00	KOSPI		리츠	N	N	N	N		N	3335	-10	5	-0.30	2115265	633	1.23	3345	3360	3330	4345	2345	3345	3341.65	1.06	0	-265	3431	3387	3341	3297	3251	3365	3275	560	1000	1000	2340	5	1	55955884	1866	0.00	0.00	12	0.00	0.00	0.00	4745	20220914	-29.72	3015	20230810	10.61	4395	-24.12	20230118	3015	10.61	20230810	4745	-29.72	20220914	3015	10.61	20230810	0.00	N	404990	1000	559 억		592035	N	N	1	N	00	N
130	20230905	160936	57	100.00	KOSPI		리츠	N	N	N	N		N	3345	-40	5	-1.18	170159175	51258	97.33	3385	3385	3295	4400	2370	3385	3319.66	1.08	0	-16453	3461	3422	3351	3312	3241	3387	3277	560	1015	1000	2360	5	1	55955884	1872	0.00	0.00	12	0.09	0.00	0.00	4745	20220914	-29.50	3015	20230810	10.95	4395	-23.89	20230118	3015	10.95	20230810	4745	-29.50	20220914	3015	10.95	20230810	0.00	N	404990	1000	559 억		606310	N	N	1	N	00	N
131	20230905	150952	57	100.00	KOSPI		리츠	N	N	N	N		N	3315	-70	5	-2.07	162857920	49064	93.17	3385	3385	3295	4400	2370	3385	3319.30	1.08	0	-16060	3461	3422	3351	3312	3241	3387	3277	560	1015	1000	2360	5	1	55955884	1855	0.00	0.00	12	0.09	0.00	0.00	4745	20220914	-30.14	3015	20230810	9.95	4395	-24.57	20230118	3015	9.95	20230810	4745	-30.14	20220914	3015	9.95	20230810	0.00	N	404990	1000	559 억		606310	N	N	35	N	00	N
132	20230905	140949	57	100.00	KOSPI		리츠	N	N	N	N		N	3315	-70	5	-2.07	145987690	43978	83.51	3385	3385	3295	4400	2370	3385	3319.56	1.08	0	-13766	3461	3422	3351	3312	3241	3387	3277	560	1015	1000	2360	5	1	55955884	1855	0.00	0.00	12	0.08	0.00	0.00	4745	20220914	-30.14	3015	20230810	9.95	4395	-24.57	20230118	3015	9.95	20230810	4745	-30.14	20220914	3015	9.95	20230810	0.00	N	404990	1000	559 억		606310	N	N	35	N	00	N
133	20230905	130930	57	100.00	KOSPI		리츠	N	N	N	N		N	3325	-60	5	-1.77	115415250	34785	66.05	3385	3385	3295	4400	2370	3385	3317.96	1.08	0	-10909	3461	3422	3351	3312	3241	3387	3277	560	1015	1000	2360	5	1	55955884	1861	0.00	0.00	12	0.06	0.00	0.00	4745	20220914	-29.93	3015	20230810	10.28	4395	-24.35	20230118	3015	10.28	20230810	4745	-29.93	20220914	3015	10.28	20230810	0.00	N	404990	1000	559 억		606310	N	N	35	N	00	N
134	20230905	120932	57	100.00	KOSPI		리츠	N	N	N	N		N	3330	-55	5	-1.62	105453675	31795	60.37	3385	3385	3295	4400	2370	3385	3316.67	1.08	0	-10656	3461	3422	3351	3312	3241	3387	3277	560	1015	1000	2360	5	1	55955884	1863	0.00	0.00	12	0.06	0.00	0.00	4745	20220914	-29.82	3015	20230810	10.45	4395	-24.23	20230118	3015	10.45	20230810	4745	-29.82	20220914	3015	10.45	20230810	0.00	N	404990	1000	559 억		606310	N	N	35	N	00	N
135	20230905	110939	57	100.00	KOSPI		리츠	N	N	N	N		N	3315	-70	5	-2.07	92456670	27877	52.93	3385	3385	3295	4400	2370	3385	3316.59	1.08	0	-9989	3461	3422	3351	3312	3241	3387	3277	560	1015	1000	2360	5	1	55955884	1855	0.00	0.00	12	0.05	0.00	0.00	4745	20220914	-30.14	3015	20230810	9.95	4395	-24.57	20230118	3015	9.95	20230810	4745	-30.14	20220914	3015	9.95	20230810	0.00	N	404990	1000	559 억		606310	N	N	35	N	00	N
136	20230905	100926	57	100.00	KOSPI		리츠	N	N	N	N		N	3300	-85	5	-2.51	58449850	17617	33.45	3385	3385	3295	4400	2370	3385	3317.81	1.08	0	-8350	3461	3422	3351	3312	3241	3387	3277	560	1015	1000	2360	5	1	55955884	1847	0.00	0.00	12	0.03	0.00	0.00	4745	20220914	-30.45	3015	20230810	9.45	4395	-24.91	20230118	3015	9.45	20230810	4745	-30.45	20220914	3015	9.45	20230810	0.00	N	404990	1000	559 억		606310	N	N	35	N	00	N
137	20230905	090928	57	100.00	KOSPI		리츠	N	N	N	N		N	3340	-45	5	-1.33	4034205	1200	2.28	3385	3385	3340	4400	2370	3385	3361.84	1.08	0	-646	3461	3422	3351	3312	3241	3387	3277	560	1015	1000	2360	5	1	55955884	1869	0.00	0.00	12	0.00	0.00	0.00	4745	20220914	-29.61	3015	20230810	10.78	4395	-24.00	20230118	3015	10.78	20230810	4745	-29.61	20220914	3015	10.78	20230810	0.00	N	404990	1000	559 억		606310	N	N	35	N	00	N
138	20230904	160921	57	100.00	KOSPI		리츠	N	N	N	N		N	3385	-10	5	-0.29	175009375	52653	85.28	3390	3390	3280	4410	2380	3395	3323.78	1.09	0	-5600	3431	3412	3376	3357	3321	3422	3367	560	1015	1000	2370	5	1	55955884	1894	0.00	0.00	12	0.09	0.00	0.00	4770	20220901	-29.04	3015	20230810	12.27	4395	-22.98	20230118	3015	12.27	20230810	4745	-28.66	20220914	3015	12.27	20230810	0.00	N	404990	1000	559 억		610436	N	N	35	N	00	N
139	20230904	150908	57	100.00	KOSPI		리츠	N	N	N	N		N	3330	-65	5	-1.91	160048220	48209	78.08	3390	3390	3280	4410	2380	3395	3319.88	1.09	0	-4498	3431	3412	3376	3357	3321	3422	3367	560	1015	1000	2370	5	1	55955884	1863	0.00	0.00	12	0.09	0.00	0.00	4770	20220901	-30.19	3015	20230810	10.45	4395	-24.23	20230118	3015	10.45	20230810	4745	-29.82	20220914	3015	10.45	20230810	0.00	N	404990	1000	559 억		610436	N	N	0	N	00	N
140	20230904	140907	57	100.00	KOSPI		리츠	N	N	N	N		N	3315	-80	5	-2.36	149374135	45006	72.89	3390	3390	3280	4410	2380	3395	3318.98	1.09	0	-2046	3431	3412	3376	3357	3321	3422	3367	560	1015	1000	2370	5	1	55955884	1855	0.00	0.00	12	0.08	0.00	0.00	4770	20220901	-30.50	3015	20230810	9.95	4395	-24.57	20230118	3015	9.95	20230810	4745	-30.14	20220914	3015	9.95	20230810	0.00	N	404990	1000	559 억		610436	N	N	0	N	00	N
141	20230904	130920	57	100.00	KOSPI		리츠	N	N	N	N		N	3300	-95	5	-2.80	135339250	40757	66.01	3390	3390	3280	4410	2380	3395	3320.64	1.09	0	-80	3431	3412	3376	3357	3321	3422	3367	560	1015	1000	2370	5	1	55955884	1847	0.00	0.00	12	0.07	0.00	0.00	4770	20220901	-30.82	3015	20230810	9.45	4395	-24.91	20230118	3015	9.45	20230810	4745	-30.45	20220914	3015	9.45	20230810	0.00	N	404990	1000	559 억		610436	N	N	0	N	00	N
142	20230904	120904	57	100.00	KOSPI		리츠	N	N	N	N		N	3305	-90	5	-2.65	118478400	35645	57.73	3390	3390	3295	4410	2380	3395	3323.84	1.09	0	978	3431	3412	3376	3357	3321	3422	3367	560	1015	1000	2370	5	1	55955884	1849	0.00	0.00	12	0.06	0.00	0.00	4770	20220901	-30.71	3015	20230810	9.62	4395	-24.80	20230118	3015	9.62	20230810	4745	-30.35	20220914	3015	9.62	20230810	0.00	N	404990	1000	559 억		610436	N	N	0	N	00	N
143	20230904	110847	57	100.00	KOSPI		리츠	N	N	N	N		N	3330	-65	5	-1.91	56017385	16756	27.14	3390	3390	3330	4410	2380	3395	3343.12	1.09	0	-3904	3431	3412	3376	3357	3321	3422	3367	560	1015	1000	2370	5	1	55955884	1863	0.00	0.00	12	0.03	0.00	0.00	4770	20220901	-30.19	3015	20230810	10.45	4395	-24.23	20230118	3015	10.45	20230810	4745	-29.82	20220914	3015	10.45	20230810	0.00	N	404990	1000	559 억		610436	N	N	0	N	00	N
144	20230904	100852	57	100.00	KOSPI		리츠	N	N	N	N		N	3355	-40	5	-1.18	21193700	6320	10.24	3390	3390	3335	4410	2380	3395	3353.43	1.09	0	-2228	3431	3412	3376	3357	3321	3422	3367	560	1015	1000	2370	5	1	55955884	1877	0.00	0.00	12	0.01	0.00	0.00	4770	20220901	-29.66	3015	20230810	11.28	4395	-23.66	20230118	3015	11.28	20230810	4745	-29.29	20220914	3015	11.28	20230810	0.00	N	404990	1000	559 억		610436	N	N	0	N	00	N
145	20230904	090903	57	100.00	KOSPI		리츠	N	N	N	N		N	3340	-55	5	-1.62	6285300	1873	3.03	3390	3390	3335	4410	2380	3395	3355.74	1.09	0	-579	3431	3412	3376	3357	3321	3422	3367	560	1015	1000	2370	5	1	55955884	1869	0.00	0.00	12	0.00	0.00	0.00	4770	20220901	-29.98	3015	20230810	10.78	4395	-24.00	20230118	3015	10.78	20230810	4745	-29.61	20220914	3015	10.78	20230810	0.00	N	404990	1000	559 억		610436	N	N	0	N	00	N
146	20230901	160856	57	100.00	KOSPI		리츠	N	N	N	N		N	3395	10	2	0.30	206544850	61320	139.71	3385	3395	3340	4400	2370	3385	3368.31	1.11	0	-10091	3438	3411	3368	3341	3298	3425	3355	560	1015	1000	2360	5	1	55955884	1900	0.00	0.00	12	0.11	0.00	0.00	4845	20220831	-29.93	3015	20230810	12.60	4395	-22.75	20230118	3015	12.60	20230810	4770	-28.83	20220901	3015	12.60	20230810	0.00	N	404990	1000	559 억		622063	N	N	0	N	00	N
147	20230901	150911	57	100.00	KOSPI		리츠	N	N	N	N		N	3370	-15	5	-0.44	170380065	50659	115.42	3385	3395	3340	4400	2370	3385	3363.27	1.11	0	-9697	3438	3411	3368	3341	3298	3425	3355	560	1015	1000	2360	5	1	55955884	1886	0.00	0.00	12	0.09	0.00	0.00	4845	20220831	-30.44	3015	20230810	11.77	4395	-23.32	20230118	3015	11.77	20230810	4770	-29.35	20220901	3015	11.77	20230810	0.00	N	404990	1000	559 억		622063	N	N	0	N	00	N
148	20230901	140910	57	100.00	KOSPI		리츠	N	N	N	N		N	3390	5	2	0.15	158831075	47238	107.63	3385	3395	3340	4400	2370	3385	3362.36	1.11	0	-7558	3438	3411	3368	3341	3298	3425	3355	560	1015	1000	2360	5	1	55955884	1897	0.00	0.00	12	0.08	0.00	0.00	4845	20220831	-30.03	3015	20230810	12.44	4395	-22.87	20230118	3015	12.44	20230810	4770	-28.93	20220901	3015	12.44	20230810	0.00	N	404990	1000	559 억		622063	N	N	0	N	00	N
149	20230901	130842	57	100.00	KOSPI		리츠	N	N	N	N		N	3375	-10	5	-0.30	53864625	16002	36.46	3385	3385	3360	4400	2370	3385	3366.12	1.11	0	-3573	3438	3411	3368	3341	3298	3425	3355	560	1015	1000	2360	5	1	55955884	1889	0.00	0.00	12	0.03	0.00	0.00	4845	20220831	-30.34	3015	20230810	11.94	4395	-23.21	20230118	3015	11.94	20230810	4770	-29.25	20220901	3015	11.94	20230810	0.00	N	404990	1000	559 억		622063	N	N	0	N	00	N
150	20230901	120854	57	100.00	KOSPI		리츠	N	N	N	N		N	3370	-15	5	-0.44	37715415	11205	25.53	3385	3385	3360	4400	2370	3385	3365.95	1.11	0	-2342	3438	3411	3368	3341	3298	3425	3355	560	1015	1000	2360	5	1	55955884	1886	0.00	0.00	12	0.02	0.00	0.00	4845	20220831	-30.44	3015	20230810	11.77	4395	-23.32	20230118	3015	11.77	20230810	4770	-29.35	20220901	3015	11.77	20230810	0.00	N	404990	1000	559 억		622063	N	N	0	N	00	N
151	20230901	110852	57	100.00	KOSPI		리츠	N	N	N	N		N	3365	-20	5	-0.59	35237370	10469	23.85	3385	3385	3360	4400	2370	3385	3365.88	1.11	0	-2186	3438	3411	3368	3341	3298	3425	3355	560	1015	1000	2360	5	1	55955884	1883	0.00	0.00	12	0.02	0.00	0.00	4845	20220831	-30.55	3015	20230810	11.61	4395	-23.44	20230118	3015	11.61	20230810	4770	-29.45	20220901	3015	11.61	20230810	0.00	N	404990	1000	559 억		622063	N	N	0	N	00	N
152	20230901	100847	57	100.00	KOSPI		리츠	N	N	N	N		N	3365	-20	5	-0.59	27288480	8105	18.47	3385	3385	3360	4400	2370	3385	3366.87	1.11	0	-1589	3438	3411	3368	3341	3298	3425	3355	560	1015	1000	2360	5	1	55955884	1883	0.00	0.00	12	0.01	0.00	0.00	4845	20220831	-30.55	3015	20230810	11.61	4395	-23.44	20230118	3015	11.61	20230810	4770	-29.45	20220901	3015	11.61	20230810	0.00	N	404990	1000	559 억		622063	N	N	0	N	00	N
153	20230901	090835	57	100.00	KOSPI		리츠	N	N	N	N		N	3375	-10	5	-0.30	4304830	1275	2.90	3385	3385	3370	4400	2370	3385	3376.34	1.11	0	-1154	3438	3411	3368	3341	3298	3425	3355	560	1015	1000	2360	5	1	55955884	1889	0.00	0.00	12	0.00	0.00	0.00	4845	20220831	-30.34	3015	20230810	11.94	4395	-23.21	20230118	3015	11.94	20230810	4770	-29.25	20220901	3015	11.94	20230810	0.00	N	404990	1000	559 억		622063	N	N	0	N	00	N