KissMeData/293940/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	161054	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6130	50	2	0.82	753248650	123580	62.78	6090	6160	6000	7900	4260	6080	6095.22	6.52	0	-5541	6166	6122	6036	5992	5906	6145	6015	881	1820	1000	4490	10	1	88100123	5401	0.00	0.00	09	0.14	0.00	0.00	7886	20220928	-22.27	5290	20230417	15.88	7153	-14.30	20230125	5290	15.88	20230417	7990	-23.28	20220927	5290	15.88	20230417	0.01	N	293940	1000	881 억		5741323	N	N	1	N	00	N
3	20230927	151106	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6110	30	2	0.49	647659950	106349	54.02	6090	6160	6000	7900	4260	6080	6089.95	6.52	0	-2761	6166	6122	6036	5992	5906	6145	6015	881	1820	1000	4490	10	1	88100123	5383	0.00	0.00	09	0.12	0.00	0.00	7886	20220928	-22.52	5290	20230417	15.50	7153	-14.58	20230125	5290	15.50	20230417	7990	-23.53	20220927	5290	15.50	20230417	0.01	N	293940	1000	881 억		5741323	N	N	204	N	00	N
4	20230927	141106	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6080	0	3	0.00	504411160	82876	42.10	6090	6160	6000	7900	4260	6080	6086.34	6.52	0	24	6166	6122	6036	5992	5906	6145	6015	881	1820	1000	4490	10	1	88100123	5356	0.00	0.00	09	0.09	0.00	0.00	7886	20220928	-22.90	5290	20230417	14.93	7153	-15.00	20230125	5290	14.93	20230417	7990	-23.90	20220927	5290	14.93	20230417	0.01	N	293940	1000	881 억		5741323	N	N	204	N	00	N
5	20230927	131050	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6140	60	2	0.99	410105260	67389	34.23	6090	6160	6000	7900	4260	6080	6085.64	6.52	0	-450	6166	6122	6036	5992	5906	6145	6015	881	1820	1000	4490	10	1	88100123	5409	0.00	0.00	09	0.08	0.00	0.00	7886	20220928	-22.14	5290	20230417	16.07	7153	-14.16	20230125	5290	16.07	20230417	7990	-23.15	20220927	5290	16.07	20230417	0.01	N	293940	1000	881 억		5741323	N	N	204	N	00	N
6	20230927	121049	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6100	20	2	0.33	278067000	45835	23.28	6090	6100	6000	7900	4260	6080	6066.70	6.52	0	151	6166	6122	6036	5992	5906	6145	6015	881	1820	1000	4490	10	1	88100123	5374	0.00	0.00	09	0.05	0.00	0.00	7886	20220928	-22.65	5290	20230417	15.31	7153	-14.72	20230125	5290	15.31	20230417	7990	-23.65	20220927	5290	15.31	20230417	0.01	N	293940	1000	881 억		5741323	N	N	204	N	00	N
7	20230927	111100	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6100	20	2	0.33	222574150	36720	18.65	6090	6100	6000	7900	4260	6080	6061.39	6.52	0	-2716	6166	6122	6036	5992	5906	6145	6015	881	1820	1000	4490	10	1	88100123	5374	0.00	0.00	09	0.04	0.00	0.00	7886	20220928	-22.65	5290	20230417	15.31	7153	-14.72	20230125	5290	15.31	20230417	7990	-23.65	20220927	5290	15.31	20230417	0.01	N	293940	1000	881 억		5741323	N	N	204	N	00	N
8	20230927	101052	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6070	-10	5	-0.16	99000470	16423	8.34	6090	6090	6000	7900	4260	6080	6028.16	6.52	0	-6808	6166	6122	6036	5992	5906	6145	6015	881	1820	1000	4490	10	1	88100123	5348	0.00	0.00	09	0.02	0.00	0.00	7886	20220928	-23.03	5290	20230417	14.74	7153	-15.14	20230125	5290	14.74	20230417	7990	-24.03	20220927	5290	14.74	20230417	0.01	N	293940	1000	881 억		5741323	N	N	204	N	00	N
9	20230927	091112	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6010	-70	5	-1.15	24467730	4055	2.06	6090	6090	6010	7900	4260	6080	6033.97	6.52	0	-290	6166	6122	6036	5992	5906	6145	6015	881	1820	1000	4490	10	1	88100123	5295	0.00	0.00	09	0.00	0.00	0.00	7886	20220928	-23.79	5290	20230417	13.61	7153	-15.98	20230125	5290	13.61	20230417	7990	-24.78	20220927	5290	13.61	20230417	0.01	N	293940	1000	881 억		5741323	N	N	204	N	00	N
10	20230926	161050	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6080	-50	5	-0.82	1181241940	196852	95.82	6060	6080	5950	7960	4300	6130	6000.66	6.55	0	-49922	6256	6192	6146	6082	6036	6170	6060	881	1830	1000	4530	10	1	88100123	5356	0.00	0.00	09	0.22	0.00	0.00	7916	20220927	-23.19	5290	20230417	14.93	7153	-15.00	20230125	5290	14.93	20230417	7990	-23.90	20220927	5290	14.93	20230417	0.01	N	293940	1000	881 억		5773493	N	N	204	N	00	N
11	20230926	151050	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6040	-90	5	-1.47	1069727350	178444	86.86	6060	6060	5950	7960	4300	6130	5994.75	6.55	0	-49405	6256	6192	6146	6082	6036	6170	6060	881	1830	1000	4530	10	1	88100123	5321	0.00	0.00	09	0.20	0.00	0.00	7916	20220927	-23.70	5290	20230417	14.18	7153	-15.56	20230125	5290	14.18	20230417	7990	-24.41	20220927	5290	14.18	20230417	0.01	N	293940	1000	881 억		5773493	N	N	27	N	00	N
12	20230926	141041	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6000	-130	5	-2.12	851802640	142247	69.24	6060	6060	5950	7960	4300	6130	5988.19	6.55	0	-45235	6256	6192	6146	6082	6036	6170	6060	881	1830	1000	4530	10	1	88100123	5286	0.00	0.00	09	0.16	0.00	0.00	7916	20220927	-24.20	5290	20230417	13.42	7153	-16.12	20230125	5290	13.42	20230417	7990	-24.91	20220927	5290	13.42	20230417	0.01	N	293940	1000	881 억		5773493	N	N	27	N	00	N
13	20230926	131047	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	5980	-150	5	-2.45	758748110	126713	61.68	6060	6060	5950	7960	4300	6130	5987.93	6.55	0	-38311	6256	6192	6146	6082	6036	6170	6060	881	1830	1000	4530	10	1	88100123	5268	0.00	0.00	09	0.14	0.00	0.00	7916	20220927	-24.46	5290	20230417	13.04	7153	-16.40	20230125	5290	13.04	20230417	7990	-25.16	20220927	5290	13.04	20230417	0.01	N	293940	1000	881 억		5773493	N	N	27	N	00	N
14	20230926	121053	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	5980	-150	5	-2.45	650372050	108591	52.86	6060	6060	5950	7960	4300	6130	5989.19	6.55	0	-31283	6256	6192	6146	6082	6036	6170	6060	881	1830	1000	4530	10	1	88100123	5268	0.00	0.00	09	0.12	0.00	0.00	7916	20220927	-24.46	5290	20230417	13.04	7153	-16.40	20230125	5290	13.04	20230417	7990	-25.16	20220927	5290	13.04	20230417	0.01	N	293940	1000	881 억		5773493	N	N	27	N	00	N
15	20230926	111047	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	5990	-140	5	-2.28	519661650	86740	42.22	6060	6060	5950	7960	4300	6130	5991.03	6.55	0	-19146	6256	6192	6146	6082	6036	6170	6060	881	1830	1000	4530	10	1	88100123	5277	0.00	0.00	09	0.10	0.00	0.00	7916	20220927	-24.33	5290	20230417	13.23	7153	-16.26	20230125	5290	13.23	20230417	7990	-25.03	20220927	5290	13.23	20230417	0.01	N	293940	1000	881 억		5773493	N	N	27	N	00	N
16	20230926	101047	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6010	-120	5	-1.96	397174350	66331	32.29	6060	6060	5950	7960	4300	6130	5987.76	6.55	0	-8222	6256	6192	6146	6082	6036	6170	6060	881	1830	1000	4530	10	1	88100123	5295	0.00	0.00	09	0.08	0.00	0.00	7916	20220927	-24.08	5290	20230417	13.61	7153	-15.98	20230125	5290	13.61	20230417	7990	-24.78	20220927	5290	13.61	20230417	0.01	N	293940	1000	881 억		5773493	N	N	27	N	00	N
17	20230926	091049	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	5970	-160	5	-2.61	249667380	41668	20.28	6060	6060	5970	7960	4300	6130	5991.83	6.55	0	-2704	6256	6192	6146	6082	6036	6170	6060	881	1830	1000	4530	10	1	88100123	5260	0.00	0.00	09	0.05	0.00	0.00	7916	20220927	-24.58	5290	20230417	12.85	7153	-16.54	20230125	5290	12.85	20230417	7990	-25.28	20220927	5290	12.85	20230417	0.01	N	293940	1000	881 억		5773493	N	N	27	N	00	N
18	20230925	161051	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6130	-50	5	-0.81	1262707500	205093	186.10	6210	6210	6100	8030	4330	6180	6156.76	6.56	0	221	6273	6226	6193	6146	6113	6210	6130	881	1850	1000	4570	10	1	88100123	5401	0.00	0.00	09	0.23	0.00	0.00	7916	20220927	-22.56	5290	20230417	15.88	7153	-14.30	20230125	5290	15.88	20230417	7990	-23.28	20220927	5290	15.88	20230417	0.01	N	293940	1000	881 억		5782173	N	N	27	N	00	N
19	20230925	151053	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6110	-70	5	-1.13	1120676820	181910	165.06	6210	6210	6100	8030	4330	6180	6160.61	6.56	0	1098	6273	6226	6193	6146	6113	6210	6130	881	1850	1000	4570	10	1	88100123	5383	0.00	0.00	09	0.21	0.00	0.00	7916	20220927	-22.81	5290	20230417	15.50	7153	-14.58	20230125	5290	15.50	20230417	7990	-23.53	20220927	5290	15.50	20230417	0.01	N	293940	1000	881 억		5782173	N	N	6	N	00	N
20	20230925	141034	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6160	-20	5	-0.32	850596350	137749	124.99	6210	6210	6140	8030	4330	6180	6174.97	6.56	0	-1825	6273	6226	6193	6146	6113	6210	6130	881	1850	1000	4570	10	1	88100123	5427	0.00	0.00	09	0.16	0.00	0.00	7916	20220927	-22.18	5290	20230417	16.45	7153	-13.88	20230125	5290	16.45	20230417	7990	-22.90	20220927	5290	16.45	20230417	0.01	N	293940	1000	881 억		5782173	N	N	6	N	00	N
21	20230925	131042	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6160	-20	5	-0.32	789862060	127889	116.04	6210	6210	6150	8030	4330	6180	6176.15	6.56	0	968	6273	6226	6193	6146	6113	6210	6130	881	1850	1000	4570	10	1	88100123	5427	0.00	0.00	09	0.15	0.00	0.00	7916	20220927	-22.18	5290	20230417	16.45	7153	-13.88	20230125	5290	16.45	20230417	7990	-22.90	20220927	5290	16.45	20230417	0.01	N	293940	1000	881 억		5782173	N	N	6	N	00	N
22	20230925	121046	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6160	-20	5	-0.32	692032550	112018	101.64	6210	6210	6160	8030	4330	6180	6177.87	6.56	0	1275	6273	6226	6193	6146	6113	6210	6130	881	1850	1000	4570	10	1	88100123	5427	0.00	0.00	09	0.13	0.00	0.00	7916	20220927	-22.18	5290	20230417	16.45	7153	-13.88	20230125	5290	16.45	20230417	7990	-22.90	20220927	5290	16.45	20230417	0.01	N	293940	1000	881 억		5782173	N	N	6	N	00	N
23	20230925	111042	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6170	-10	5	-0.16	518816900	83929	76.16	6210	6210	6160	8030	4330	6180	6181.62	6.56	0	532	6273	6226	6193	6146	6113	6210	6130	881	1850	1000	4570	10	1	88100123	5436	0.00	0.00	09	0.10	0.00	0.00	7916	20220927	-22.06	5290	20230417	16.64	7153	-13.74	20230125	5290	16.64	20230417	7990	-22.78	20220927	5290	16.64	20230417	0.01	N	293940	1000	881 억		5782173	N	N	6	N	00	N
24	20230925	101045	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6180	0	3	0.00	329327550	53209	48.28	6210	6210	6160	8030	4330	6180	6189.32	6.56	0	-2261	6273	6226	6193	6146	6113	6210	6130	881	1850	1000	4570	10	1	88100123	5445	0.00	0.00	09	0.06	0.00	0.00	7916	20220927	-21.93	5290	20230417	16.82	7153	-13.60	20230125	5290	16.82	20230417	7990	-22.65	20220927	5290	16.82	20230417	0.01	N	293940	1000	881 억		5782173	N	N	6	N	00	N
25	20230925	091041	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6180	0	3	0.00	218364400	35229	31.97	6210	6210	6160	8030	4330	6180	6198.43	6.56	0	-2201	6273	6226	6193	6146	6113	6210	6130	881	1850	1000	4570	10	1	88100123	5445	0.00	0.00	09	0.04	0.00	0.00	7916	20220927	-21.93	5290	20230417	16.82	7153	-13.60	20230125	5290	16.82	20230417	7990	-22.65	20220927	5290	16.82	20230417	0.01	N	293940	1000	881 억		5782173	N	N	6	N	00	N
26	20230922	161121	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6180	-60	5	-0.96	679458610	109696	82.59	6240	6240	6160	8110	4370	6240	6194.01	6.57	0	28946	6313	6276	6243	6206	6173	6295	6225	881	1870	1000	4610	10	1	88100123	5445	0.00	0.00	09	0.12	0.00	0.00	7926	20220923	-22.03	5290	20230417	16.82	7153	-13.60	20230125	5290	16.82	20230417	8000	-22.75	20220923	5290	16.82	20230417	0.01	N	293940	1000	881 억		5784362	N	N	6	N	00	N
27	20230922	151114	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6190	-50	5	-0.80	547500380	88334	66.51	6240	6240	6170	8110	4370	6240	6198.07	6.57	0	24960	6313	6276	6243	6206	6173	6295	6225	881	1870	1000	4610	10	1	88100123	5453	0.00	0.00	09	0.10	0.00	0.00	7926	20220923	-21.90	5290	20230417	17.01	7153	-13.46	20230125	5290	17.01	20230417	8000	-22.62	20220923	5290	17.01	20230417	0.01	N	293940	1000	881 억		5784362	N	N	440	N	00	N
28	20230922	141112	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6220	-20	5	-0.32	493639900	79627	59.95	6240	6240	6170	8110	4370	6240	6199.40	6.57	0	25606	6313	6276	6243	6206	6173	6295	6225	881	1870	1000	4610	10	1	88100123	5480	0.00	0.00	09	0.09	0.00	0.00	7926	20220923	-21.52	5290	20230417	17.58	7153	-13.04	20230125	5290	17.58	20230417	8000	-22.25	20220923	5290	17.58	20230417	0.01	N	293940	1000	881 억		5784362	N	N	440	N	00	N
29	20230922	131005	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6220	-20	5	-0.32	408843430	65931	49.64	6240	6240	6170	8110	4370	6240	6201.08	6.57	0	23500	6313	6276	6243	6206	6173	6295	6225	881	1870	1000	4610	10	1	88100123	5480	0.00	0.00	09	0.07	0.00	0.00	7926	20220923	-21.52	5290	20230417	17.58	7153	-13.04	20230125	5290	17.58	20230417	8000	-22.25	20220923	5290	17.58	20230417	0.01	N	293940	1000	881 억		5784362	N	N	440	N	00	N
30	20230922	121002	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6230	-10	5	-0.16	317515080	51239	38.58	6240	6240	6170	8110	4370	6240	6196.75	6.57	0	17924	6313	6276	6243	6206	6173	6295	6225	881	1870	1000	4610	10	1	88100123	5489	0.00	0.00	09	0.06	0.00	0.00	7926	20220923	-21.40	5290	20230417	17.77	7153	-12.90	20230125	5290	17.77	20230417	8000	-22.12	20220923	5290	17.77	20230417	0.01	N	293940	1000	881 억		5784362	N	N	440	N	00	N
31	20230922	110958	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6230	-10	5	-0.16	272569920	44014	33.14	6240	6240	6170	8110	4370	6240	6192.80	6.57	0	12689	6313	6276	6243	6206	6173	6295	6225	881	1870	1000	4610	10	1	88100123	5489	0.00	0.00	09	0.05	0.00	0.00	7926	20220923	-21.40	5290	20230417	17.77	7153	-12.90	20230125	5290	17.77	20230417	8000	-22.12	20220923	5290	17.77	20230417	0.01	N	293940	1000	881 억		5784362	N	N	440	N	00	N
32	20230922	100957	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6200	-40	5	-0.64	181919780	29415	22.15	6240	6240	6170	8110	4370	6240	6184.59	6.57	0	4746	6313	6276	6243	6206	6173	6295	6225	881	1870	1000	4610	10	1	88100123	5462	0.00	0.00	09	0.03	0.00	0.00	7926	20220923	-21.78	5290	20230417	17.20	7153	-13.32	20230125	5290	17.20	20230417	8000	-22.50	20220923	5290	17.20	20230417	0.01	N	293940	1000	881 억		5784362	N	N	440	N	00	N
33	20230922	090955	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6210	-30	5	-0.48	21081550	3398	2.56	6240	6240	6190	8110	4370	6240	6204.11	6.57	0	-418	6313	6276	6243	6206	6173	6295	6225	881	1870	1000	4610	10	1	88100123	5471	0.00	0.00	09	0.00	0.00	0.00	7926	20220923	-21.65	5290	20230417	17.39	7153	-13.18	20230125	5290	17.39	20230417	8000	-22.38	20220923	5290	17.39	20230417	0.01	N	293940	1000	881 억		5784362	N	N	440	N	00	N
34	20230921	160957	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6240	-30	5	-0.48	829384990	132812	80.02	6210	6280	6210	8150	4390	6270	6244.80	6.53	0	23639	6323	6296	6243	6216	6163	6310	6230	881	1880	1000	4630	10	1	88100123	5497	0.00	0.00	09	0.15	0.00	0.00	7926	20220923	-21.27	5290	20230417	17.96	7153	-12.76	20230125	5290	17.96	20230417	8000	-22.00	20220923	5290	17.96	20230417	0.01	N	293940	1000	881 억		5754698	N	N	440	N	00	N
35	20230921	150945	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6240	-30	5	-0.48	765215260	122528	73.83	6210	6280	6210	8150	4390	6270	6245.23	6.53	0	23744	6323	6296	6243	6216	6163	6310	6230	881	1880	1000	4630	10	1	88100123	5497	0.00	0.00	09	0.14	0.00	0.00	7926	20220923	-21.27	5290	20230417	17.96	7153	-12.76	20230125	5290	17.96	20230417	8000	-22.00	20220923	5290	17.96	20230417	0.01	N	293940	1000	881 억		5754698	N	N	0	N	00	N
36	20230921	140951	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6240	-30	5	-0.48	723866050	115902	69.83	6210	6280	6210	8150	4390	6270	6245.50	6.53	0	22325	6323	6296	6243	6216	6163	6310	6230	881	1880	1000	4630	10	1	88100123	5497	0.00	0.00	09	0.13	0.00	0.00	7926	20220923	-21.27	5290	20230417	17.96	7153	-12.76	20230125	5290	17.96	20230417	8000	-22.00	20220923	5290	17.96	20230417	0.01	N	293940	1000	881 억		5754698	N	N	0	N	00	N
37	20230921	130949	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6240	-30	5	-0.48	515653240	82574	49.75	6210	6280	6210	8150	4390	6270	6244.74	6.53	0	20408	6323	6296	6243	6216	6163	6310	6230	881	1880	1000	4630	10	1	88100123	5497	0.00	0.00	09	0.09	0.00	0.00	7926	20220923	-21.27	5290	20230417	17.96	7153	-12.76	20230125	5290	17.96	20230417	8000	-22.00	20220923	5290	17.96	20230417	0.01	N	293940	1000	881 억		5754698	N	N	0	N	00	N
38	20230921	120942	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6240	-30	5	-0.48	473196040	75764	45.65	6210	6280	6210	8150	4390	6270	6245.66	6.53	0	19757	6323	6296	6243	6216	6163	6310	6230	881	1880	1000	4630	10	1	88100123	5497	0.00	0.00	09	0.09	0.00	0.00	7926	20220923	-21.27	5290	20230417	17.96	7153	-12.76	20230125	5290	17.96	20230417	8000	-22.00	20220923	5290	17.96	20230417	0.01	N	293940	1000	881 억		5754698	N	N	0	N	00	N
39	20230921	111003	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6250	-20	5	-0.32	288901230	46258	27.87	6210	6280	6210	8150	4390	6270	6245.43	6.53	0	7631	6323	6296	6243	6216	6163	6310	6230	881	1880	1000	4630	10	1	88100123	5506	0.00	0.00	09	0.05	0.00	0.00	7926	20220923	-21.15	5290	20230417	18.15	7153	-12.62	20230125	5290	18.15	20230417	8000	-21.88	20220923	5290	18.15	20230417	0.01	N	293940	1000	881 억		5754698	N	N	0	N	00	N
40	20230921	100941	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6250	-20	5	-0.32	127453020	20411	12.30	6210	6280	6210	8150	4390	6270	6244.33	6.53	0	4062	6323	6296	6243	6216	6163	6310	6230	881	1880	1000	4630	10	1	88100123	5506	0.00	0.00	09	0.02	0.00	0.00	7926	20220923	-21.15	5290	20230417	18.15	7153	-12.62	20230125	5290	18.15	20230417	8000	-21.88	20220923	5290	18.15	20230417	0.01	N	293940	1000	881 억		5754698	N	N	0	N	00	N
41	20230921	090946	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6250	-20	5	-0.32	44356000	7121	4.29	6210	6260	6210	8150	4390	6270	6228.90	6.53	0	464	6323	6296	6243	6216	6163	6310	6230	881	1880	1000	4630	10	1	88100123	5506	0.00	0.00	09	0.01	0.00	0.00	7926	20220923	-21.15	5290	20230417	18.15	7153	-12.62	20230125	5290	18.15	20230417	8000	-21.88	20220923	5290	18.15	20230417	0.01	N	293940	1000	881 억		5754698	N	N	0	N	00	N
42	20230920	160954	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6270	30	2	0.48	1037002640	165968	177.03	6200	6270	6190	8110	4370	6240	6248.20	6.44	0	58985	6286	6262	6216	6192	6146	6275	6205	881	1870	1000	4610	10	1	88100123	5524	0.00	0.00	09	0.19	0.00	0.00	7926	20220923	-20.89	5290	20230417	18.53	7153	-12.34	20230125	5290	18.53	20230417	8000	-21.62	20220920	5290	18.53	20230417	0.01	N	293940	1000	881 억		5674830	N	N	0	N	00	N
43	20230920	150927	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6270	30	2	0.48	973306090	155809	166.19	6200	6270	6190	8110	4370	6240	6246.79	6.44	0	56648	6286	6262	6216	6192	6146	6275	6205	881	1870	1000	4610	10	1	88100123	5524	0.00	0.00	09	0.18	0.00	0.00	7926	20220923	-20.89	5290	20230417	18.53	7153	-12.34	20230125	5290	18.53	20230417	8000	-21.62	20220920	5290	18.53	20230417	0.01	N	293940	1000	881 억		5674830	N	N	0	N	00	N
44	20230920	140943	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6260	20	2	0.32	789085450	126362	134.78	6200	6270	6190	8110	4370	6240	6244.64	6.44	0	42090	6286	6262	6216	6192	6146	6275	6205	881	1870	1000	4610	10	1	88100123	5515	0.00	0.00	09	0.14	0.00	0.00	7926	20220923	-21.02	5290	20230417	18.34	7153	-12.48	20230125	5290	18.34	20230417	8000	-21.75	20220920	5290	18.34	20230417	0.01	N	293940	1000	881 억		5674830	N	N	0	N	00	N
45	20230920	130938	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6250	10	2	0.16	739519350	118437	126.33	6200	6270	6190	8110	4370	6240	6243.99	6.44	0	39496	6286	6262	6216	6192	6146	6275	6205	881	1870	1000	4610	10	1	88100123	5506	0.00	0.00	09	0.13	0.00	0.00	7926	20220923	-21.15	5290	20230417	18.15	7153	-12.62	20230125	5290	18.15	20230417	8000	-21.88	20220920	5290	18.15	20230417	0.01	N	293940	1000	881 억		5674830	N	N	0	N	00	N
46	20230920	120937	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6250	10	2	0.16	651264950	104320	111.27	6200	6270	6190	8110	4370	6240	6242.95	6.44	0	32603	6286	6262	6216	6192	6146	6275	6205	881	1870	1000	4610	10	1	88100123	5506	0.00	0.00	09	0.12	0.00	0.00	7926	20220923	-21.15	5290	20230417	18.15	7153	-12.62	20230125	5290	18.15	20230417	8000	-21.88	20220920	5290	18.15	20230417	0.01	N	293940	1000	881 억		5674830	N	N	0	N	00	N
47	20230920	110941	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6270	30	2	0.48	525517320	84181	89.79	6200	6270	6190	8110	4370	6240	6242.71	6.44	0	29267	6286	6262	6216	6192	6146	6275	6205	881	1870	1000	4610	10	1	88100123	5524	0.00	0.00	09	0.10	0.00	0.00	7926	20220923	-20.89	5290	20230417	18.53	7153	-12.34	20230125	5290	18.53	20230417	8000	-21.62	20220920	5290	18.53	20230417	0.01	N	293940	1000	881 억		5674830	N	N	0	N	00	N
48	20230920	100922	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6240	0	3	0.00	173777910	27913	29.77	6200	6250	6190	8110	4370	6240	6225.70	6.44	0	8723	6286	6262	6216	6192	6146	6275	6205	881	1870	1000	4610	10	1	88100123	5497	0.00	0.00	09	0.03	0.00	0.00	7926	20220923	-21.27	5290	20230417	17.96	7153	-12.76	20230125	5290	17.96	20230417	8000	-22.00	20220920	5290	17.96	20230417	0.01	N	293940	1000	881 억		5674830	N	N	0	N	00	N
49	20230920	090935	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6220	-20	5	-0.32	44761060	7220	7.70	6200	6220	6190	8110	4370	6240	6199.59	6.44	0	3143	6286	6262	6216	6192	6146	6275	6205	881	1870	1000	4610	10	1	88100123	5480	0.00	0.00	09	0.01	0.00	0.00	7926	20220923	-21.52	5290	20230417	17.58	7153	-13.04	20230125	5290	17.58	20230417	8000	-22.25	20220920	5290	17.58	20230417	0.01	N	293940	1000	881 억		5674830	N	N	0	N	00	N
50	20230919	160932	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6240	20	2	0.32	583580480	93735	124.51	6200	6240	6170	8080	4360	6220	6225.84	6.42	0	10179	6266	6242	6206	6182	6146	6255	6195	881	1860	1000	4600	10	1	88100123	5497	0.00	0.00	09	0.11	0.00	0.00	7926	20220920	-21.27	5290	20230417	17.96	7153	-12.76	20230125	5290	17.96	20230417	8050	-22.48	20220919	5290	17.96	20230417	0.01	N	293940	1000	881 억		5653976	N	N	0	N	00	N
51	20230919	150934	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6230	10	2	0.16	546373770	87771	116.59	6200	6240	6170	8080	4360	6220	6224.99	6.42	0	10434	6266	6242	6206	6182	6146	6255	6195	881	1860	1000	4600	10	1	88100123	5489	0.00	0.00	09	0.10	0.00	0.00	7926	20220920	-21.40	5290	20230417	17.77	7153	-12.90	20230125	5290	17.77	20230417	8050	-22.61	20220919	5290	17.77	20230417	0.01	N	293940	1000	881 억		5653976	N	N	0	N	00	N
52	20230919	140933	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6230	10	2	0.16	427016690	68604	91.13	6200	6240	6170	8080	4360	6220	6224.37	6.42	0	12869	6266	6242	6206	6182	6146	6255	6195	881	1860	1000	4600	10	1	88100123	5489	0.00	0.00	09	0.08	0.00	0.00	7926	20220920	-21.40	5290	20230417	17.77	7153	-12.90	20230125	5290	17.77	20230417	8050	-22.61	20220919	5290	17.77	20230417	0.01	N	293940	1000	881 억		5653976	N	N	0	N	00	N
53	20230919	130917	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6210	-10	5	-0.16	374389450	60153	79.90	6200	6240	6170	8080	4360	6220	6223.95	6.42	0	13564	6266	6242	6206	6182	6146	6255	6195	881	1860	1000	4600	10	1	88100123	5471	0.00	0.00	09	0.07	0.00	0.00	7926	20220920	-21.65	5290	20230417	17.39	7153	-13.18	20230125	5290	17.39	20230417	8050	-22.86	20220919	5290	17.39	20230417	0.01	N	293940	1000	881 억		5653976	N	N	0	N	00	N
54	20230919	120934	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6240	20	2	0.32	274762630	44149	58.65	6200	6240	6170	8080	4360	6220	6223.53	6.42	0	10004	6266	6242	6206	6182	6146	6255	6195	881	1860	1000	4600	10	1	88100123	5497	0.00	0.00	09	0.05	0.00	0.00	7926	20220920	-21.27	5290	20230417	17.96	7153	-12.76	20230125	5290	17.96	20230417	8050	-22.48	20220919	5290	17.96	20230417	0.01	N	293940	1000	881 억		5653976	N	N	0	N	00	N
55	20230919	110939	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6220	0	3	0.00	195732540	31470	41.80	6200	6240	6170	8080	4360	6220	6219.65	6.42	0	8725	6266	6242	6206	6182	6146	6255	6195	881	1860	1000	4600	10	1	88100123	5480	0.00	0.00	09	0.04	0.00	0.00	7926	20220920	-21.52	5290	20230417	17.58	7153	-13.04	20230125	5290	17.58	20230417	8050	-22.73	20220919	5290	17.58	20230417	0.01	N	293940	1000	881 억		5653976	N	N	0	N	00	N
56	20230919	100931	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6210	-10	5	-0.16	32909740	5305	7.05	6200	6220	6170	8080	4360	6220	6203.53	6.42	0	-652	6266	6242	6206	6182	6146	6255	6195	881	1860	1000	4600	10	1	88100123	5471	0.00	0.00	09	0.01	0.00	0.00	7926	20220920	-21.65	5290	20230417	17.39	7153	-13.18	20230125	5290	17.39	20230417	8050	-22.86	20220919	5290	17.39	20230417	0.01	N	293940	1000	881 억		5653976	N	N	0	N	00	N
57	20230919	090929	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6170	-50	5	-0.80	3670080	592	0.79	6200	6210	6170	8080	4360	6220	6199.46	6.42	0	-229	6266	6242	6206	6182	6146	6255	6195	881	1860	1000	4600	10	1	88100123	5436	0.00	0.00	09	0.00	0.00	0.00	7926	20220920	-22.15	5290	20230417	16.64	7153	-13.74	20230125	5290	16.64	20230417	8050	-23.35	20220919	5290	16.64	20230417	0.01	N	293940	1000	881 억		5653976	N	N	0	N	00	N
58	20230918	160933	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6220	30	2	0.48	466666980	75279	70.08	6200	6230	6170	8040	4340	6190	6199.17	6.38	0	24410	6250	6220	6180	6150	6110	6235	6165	881	1850	1000	4580	10	1	88100123	5480	0.00	0.00	09	0.09	0.00	0.00	7975	20220919	-22.01	5290	20230417	17.58	7153	-13.04	20230125	5290	17.58	20230417	8050	-22.73	20220919	5290	17.58	20230417	0.01	N	293940	1000	881 억		5623462	N	N	3	N	00	N
59	20230918	150930	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6220	30	2	0.48	451473450	72836	67.80	6200	6230	6170	8040	4340	6190	6198.49	6.38	0	24166	6250	6220	6180	6150	6110	6235	6165	881	1850	1000	4580	10	1	88100123	5480	0.00	0.00	09	0.08	0.00	0.00	7975	20220919	-22.01	5290	20230417	17.58	7153	-13.04	20230125	5290	17.58	20230417	8050	-22.73	20220919	5290	17.58	20230417	0.01	N	293940	1000	881 억		5623462	N	N	3	N	00	N
60	20230918	140952	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6220	30	2	0.48	389663320	62879	58.53	6200	6230	6170	8040	4340	6190	6197.03	6.38	0	21143	6250	6220	6180	6150	6110	6235	6165	881	1850	1000	4580	10	1	88100123	5480	0.00	0.00	09	0.07	0.00	0.00	7975	20220919	-22.01	5290	20230417	17.58	7153	-13.04	20230125	5290	17.58	20230417	8050	-22.73	20220919	5290	17.58	20230417	0.01	N	293940	1000	881 억		5623462	N	N	3	N	00	N
61	20230918	130928	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6210	20	2	0.32	321973360	51991	48.40	6200	6230	6170	8040	4340	6190	6192.87	6.38	0	17227	6250	6220	6180	6150	6110	6235	6165	881	1850	1000	4580	10	1	88100123	5471	0.00	0.00	09	0.06	0.00	0.00	7975	20220919	-22.13	5290	20230417	17.39	7153	-13.18	20230125	5290	17.39	20230417	8050	-22.86	20220919	5290	17.39	20230417	0.01	N	293940	1000	881 억		5623462	N	N	3	N	00	N
62	20230918	120936	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6190	0	3	0.00	202882050	32791	30.53	6200	6210	6170	8040	4340	6190	6187.13	6.38	0	7597	6250	6220	6180	6150	6110	6235	6165	881	1850	1000	4580	10	1	88100123	5453	0.00	0.00	09	0.04	0.00	0.00	7975	20220919	-22.38	5290	20230417	17.01	7153	-13.46	20230125	5290	17.01	20230417	8050	-23.11	20220919	5290	17.01	20230417	0.01	N	293940	1000	881 억		5623462	N	N	3	N	00	N
63	20230918	110919	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6200	10	2	0.16	118311810	19114	17.79	6200	6210	6170	8040	4340	6190	6189.80	6.38	0	3393	6250	6220	6180	6150	6110	6235	6165	881	1850	1000	4580	10	1	88100123	5462	0.00	0.00	09	0.02	0.00	0.00	7975	20220919	-22.26	5290	20230417	17.20	7153	-13.32	20230125	5290	17.20	20230417	8050	-22.98	20220919	5290	17.20	20230417	0.01	N	293940	1000	881 억		5623462	N	N	3	N	00	N
64	20230918	100912	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6190	0	3	0.00	80963650	13077	12.17	6200	6210	6170	8040	4340	6190	6191.30	6.38	0	2081	6250	6220	6180	6150	6110	6235	6165	881	1850	1000	4580	10	1	88100123	5453	0.00	0.00	09	0.01	0.00	0.00	7975	20220919	-22.38	5290	20230417	17.01	7153	-13.46	20230125	5290	17.01	20230417	8050	-23.11	20220919	5290	17.01	20230417	0.01	N	293940	1000	881 억		5623462	N	N	3	N	00	N
65	20230918	090915	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6190	0	3	0.00	11978470	1934	1.80	6200	6210	6170	8040	4340	6190	6193.62	6.38	0	-795	6250	6220	6180	6150	6110	6235	6165	881	1850	1000	4580	10	1	88100123	5453	0.00	0.00	09	0.00	0.00	0.00	7975	20220919	-22.38	5290	20230417	17.01	7153	-13.46	20230125	5290	17.01	20230417	8050	-23.11	20220919	5290	17.01	20230417	0.01	N	293940	1000	881 억		5623462	N	N	3	N	00	N
66	20230915	160927	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6190	40	2	0.65	662644030	107329	220.02	6150	6210	6140	7990	4310	6150	6173.95	6.34	0	11037	6223	6186	6163	6126	6103	6175	6115	881	1840	1000	4550	10	1	88100123	5453	0.00	0.00	09	0.12	0.00	0.00	7975	20220919	-22.38	5290	20230417	17.01	7153	-13.46	20230125	5290	17.01	20230417	8050	-23.11	20220919	5290	17.01	20230417	0.01	N	293940	1000	881 억		5586404	N	N	3	N	00	N
67	20230915	150922	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6190	40	2	0.65	555594260	90035	184.57	6150	6210	6140	7990	4310	6150	6170.87	6.34	0	8777	6223	6186	6163	6126	6103	6175	6115	881	1840	1000	4550	10	1	88100123	5453	0.00	0.00	09	0.10	0.00	0.00	7975	20220919	-22.38	5290	20230417	17.01	7153	-13.46	20230125	5290	17.01	20230417	8050	-23.11	20220919	5290	17.01	20230417	0.01	N	293940	1000	881 억		5586404	N	N	211	N	00	N
68	20230915	140929	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6180	30	2	0.49	399146050	64680	132.59	6150	6210	6140	7990	4310	6150	6171.09	6.34	0	-1635	6223	6186	6163	6126	6103	6175	6115	881	1840	1000	4550	10	1	88100123	5445	0.00	0.00	09	0.07	0.00	0.00	7975	20220919	-22.51	5290	20230417	16.82	7153	-13.60	20230125	5290	16.82	20230417	8050	-23.23	20220919	5290	16.82	20230417	0.01	N	293940	1000	881 억		5586404	N	N	211	N	00	N
69	20230915	130918	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6180	30	2	0.49	345204110	55953	114.70	6150	6210	6140	7990	4310	6150	6169.54	6.34	0	-2290	6223	6186	6163	6126	6103	6175	6115	881	1840	1000	4550	10	1	88100123	5445	0.00	0.00	09	0.06	0.00	0.00	7975	20220919	-22.51	5290	20230417	16.82	7153	-13.60	20230125	5290	16.82	20230417	8050	-23.23	20220919	5290	16.82	20230417	0.01	N	293940	1000	881 억		5586404	N	N	211	N	00	N
70	20230915	120924	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6190	40	2	0.65	285576100	46312	94.94	6150	6210	6140	7990	4310	6150	6166.35	6.34	0	639	6223	6186	6163	6126	6103	6175	6115	881	1840	1000	4550	10	1	88100123	5453	0.00	0.00	09	0.05	0.00	0.00	7975	20220919	-22.38	5290	20230417	17.01	7153	-13.46	20230125	5290	17.01	20230417	8050	-23.11	20220919	5290	17.01	20230417	0.01	N	293940	1000	881 억		5586404	N	N	211	N	00	N
71	20230915	110931	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6180	30	2	0.49	263659560	42769	87.68	6150	6210	6140	7990	4310	6150	6164.74	6.34	0	719	6223	6186	6163	6126	6103	6175	6115	881	1840	1000	4550	10	1	88100123	5445	0.00	0.00	09	0.05	0.00	0.00	7975	20220919	-22.51	5290	20230417	16.82	7153	-13.60	20230125	5290	16.82	20230417	8050	-23.23	20220919	5290	16.82	20230417	0.01	N	293940	1000	881 억		5586404	N	N	211	N	00	N
72	20230915	100929	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6150	0	3	0.00	105845250	17220	35.30	6150	6190	6140	7990	4310	6150	6146.65	6.34	0	214	6223	6186	6163	6126	6103	6175	6115	881	1840	1000	4550	10	1	88100123	5418	0.00	0.00	09	0.02	0.00	0.00	7975	20220919	-22.88	5290	20230417	16.26	7153	-14.02	20230125	5290	16.26	20230417	8050	-23.60	20220919	5290	16.26	20230417	0.01	N	293940	1000	881 억		5586404	N	N	211	N	00	N
73	20230915	090917	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6190	40	2	0.65	1421530	230	0.47	6150	6190	6150	7990	4310	6150	6180.57	6.34	0	-173	6223	6186	6163	6126	6103	6175	6115	881	1840	1000	4550	10	1	88100123	5453	0.00	0.00	09	0.00	0.00	0.00	7975	20220919	-22.38	5290	20230417	17.01	7153	-13.46	20230125	5290	17.01	20230417	8050	-23.11	20220919	5290	17.01	20230417	0.01	N	293940	1000	881 억		5586404	N	N	211	N	00	N
74	20230914	160931	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6150	-50	5	-0.81	300189200	48720	73.58	6200	6200	6140	8060	4340	6200	6161.52	6.34	0	-60	6306	6252	6176	6122	6046	6265	6135	881	1860	1000	4580	10	1	88100123	5418	0.00	0.00	09	0.06	0.00	0.00	7975	20220919	-22.88	5290	20230417	16.26	7153	-14.02	20230125	5290	16.26	20230417	8050	-23.60	20220919	5290	16.26	20230417	0.01	N	293940	1000	881 억		5582722	N	N	211	N	00	N
75	20230914	150858	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6170	-30	5	-0.48	230879820	37464	56.58	6200	6200	6140	8060	4340	6200	6162.71	6.34	0	-3704	6306	6252	6176	6122	6046	6265	6135	881	1860	1000	4580	10	1	88100123	5436	0.00	0.00	09	0.04	0.00	0.00	7975	20220919	-22.63	5290	20230417	16.64	7153	-13.74	20230125	5290	16.64	20230417	8050	-23.35	20220919	5290	16.64	20230417	0.01	N	293940	1000	881 억		5582722	N	N	873	N	00	N
76	20230914	140921	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6160	-40	5	-0.65	197299930	32015	48.35	6200	6200	6140	8060	4340	6200	6162.73	6.34	0	-6274	6306	6252	6176	6122	6046	6265	6135	881	1860	1000	4580	10	1	88100123	5427	0.00	0.00	09	0.04	0.00	0.00	7975	20220919	-22.76	5290	20230417	16.45	7153	-13.88	20230125	5290	16.45	20230417	8050	-23.48	20220919	5290	16.45	20230417	0.01	N	293940	1000	881 억		5582722	N	N	873	N	00	N
77	20230914	130901	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6160	-40	5	-0.65	172854200	28047	42.36	6200	6200	6140	8060	4340	6200	6163.02	6.34	0	-7705	6306	6252	6176	6122	6046	6265	6135	881	1860	1000	4580	10	1	88100123	5427	0.00	0.00	09	0.03	0.00	0.00	7975	20220919	-22.76	5290	20230417	16.45	7153	-13.88	20230125	5290	16.45	20230417	8050	-23.48	20220919	5290	16.45	20230417	0.01	N	293940	1000	881 억		5582722	N	N	873	N	00	N
78	20230914	120912	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6170	-30	5	-0.48	117138130	18991	28.68	6200	6200	6150	8060	4340	6200	6168.09	6.34	0	-5399	6306	6252	6176	6122	6046	6265	6135	881	1860	1000	4580	10	1	88100123	5436	0.00	0.00	09	0.02	0.00	0.00	7975	20220919	-22.63	5290	20230417	16.64	7153	-13.74	20230125	5290	16.64	20230417	8050	-23.35	20220919	5290	16.64	20230417	0.01	N	293940	1000	881 억		5582722	N	N	873	N	00	N
79	20230914	110904	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6170	-30	5	-0.48	42664850	6908	10.43	6200	6200	6160	8060	4340	6200	6176.15	6.34	0	-3262	6306	6252	6176	6122	6046	6265	6135	881	1860	1000	4580	10	1	88100123	5436	0.00	0.00	09	0.01	0.00	0.00	7975	20220919	-22.63	5290	20230417	16.64	7153	-13.74	20230125	5290	16.64	20230417	8050	-23.35	20220919	5290	16.64	20230417	0.01	N	293940	1000	881 억		5582722	N	N	873	N	00	N
80	20230914	100858	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6180	-20	5	-0.32	21054950	3408	5.15	6200	6200	6160	8060	4340	6200	6178.10	6.34	0	-1698	6306	6252	6176	6122	6046	6265	6135	881	1860	1000	4580	10	1	88100123	5445	0.00	0.00	09	0.00	0.00	0.00	7975	20220919	-22.51	5290	20230417	16.82	7153	-13.60	20230125	5290	16.82	20230417	8050	-23.23	20220919	5290	16.82	20230417	0.01	N	293940	1000	881 억		5582722	N	N	873	N	00	N
81	20230914	090915	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6180	-20	5	-0.32	3004990	485	0.73	6200	6200	6170	8060	4340	6200	6195.86	6.34	0	-255	6306	6252	6176	6122	6046	6265	6135	881	1860	1000	4580	10	1	88100123	5445	0.00	0.00	09	0.00	0.00	0.00	7975	20220919	-22.51	5290	20230417	16.82	7153	-13.60	20230125	5290	16.82	20230417	8050	-23.23	20220919	5290	16.82	20230417	0.01	N	293940	1000	881 억		5582722	N	N	873	N	00	N
82	20230913	160918	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6200	0	3	0.00	409744990	66215	79.44	6200	6230	6100	8060	4340	6200	6188.10	6.32	0	8564	6286	6242	6186	6142	6086	6215	6115	881	1860	1000	4580	10	1	88100123	5462	0.00	0.00	09	0.08	0.00	0.00	7975	20220919	-22.26	5290	20230417	17.20	7153	-13.32	20230125	5290	17.20	20230417	8050	-22.98	20220919	5290	17.20	20230417	0.01	N	293940	1000	881 억		5568396	N	N	873	N	00	N
83	20230913	150909	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6190	-10	5	-0.16	388852150	62843	75.39	6200	6230	6100	8060	4340	6200	6187.68	6.32	0	6747	6286	6242	6186	6142	6086	6215	6115	881	1860	1000	4580	10	1	88100123	5453	0.00	0.00	09	0.07	0.00	0.00	7975	20220919	-22.38	5290	20230417	17.01	7153	-13.46	20230125	5290	17.01	20230417	8050	-23.11	20220919	5290	17.01	20230417	0.01	N	293940	1000	881 억		5568396	N	N	0	N	00	N
84	20230913	140918	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6200	0	3	0.00	272265230	43915	52.68	6200	6230	6180	8060	4340	6200	6199.82	6.32	0	4656	6286	6242	6186	6142	6086	6215	6115	881	1860	1000	4580	10	1	88100123	5462	0.00	0.00	09	0.05	0.00	0.00	7975	20220919	-22.26	5290	20230417	17.20	7153	-13.32	20230125	5290	17.20	20230417	8050	-22.98	20220919	5290	17.20	20230417	0.01	N	293940	1000	881 억		5568396	N	N	0	N	00	N
85	20230913	130851	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6200	0	3	0.00	222977610	35958	43.14	6200	6230	6180	8060	4340	6200	6201.06	6.32	0	3623	6286	6242	6186	6142	6086	6215	6115	881	1860	1000	4580	10	1	88100123	5462	0.00	0.00	09	0.04	0.00	0.00	7975	20220919	-22.26	5290	20230417	17.20	7153	-13.32	20230125	5290	17.20	20230417	8050	-22.98	20220919	5290	17.20	20230417	0.01	N	293940	1000	881 억		5568396	N	N	0	N	00	N
86	20230913	120917	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6190	-10	5	-0.16	181704990	29300	35.15	6200	6230	6180	8060	4340	6200	6201.54	6.32	0	1198	6286	6242	6186	6142	6086	6215	6115	881	1860	1000	4580	10	1	88100123	5453	0.00	0.00	09	0.03	0.00	0.00	7975	20220919	-22.38	5290	20230417	17.01	7153	-13.46	20230125	5290	17.01	20230417	8050	-23.11	20220919	5290	17.01	20230417	0.01	N	293940	1000	881 억		5568396	N	N	0	N	00	N
87	20230913	110914	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6200	0	3	0.00	154282470	24877	29.84	6200	6230	6180	8060	4340	6200	6201.81	6.32	0	81	6286	6242	6186	6142	6086	6215	6115	881	1860	1000	4580	10	1	88100123	5462	0.00	0.00	09	0.03	0.00	0.00	7975	20220919	-22.26	5290	20230417	17.20	7153	-13.32	20230125	5290	17.20	20230417	8050	-22.98	20220919	5290	17.20	20230417	0.01	N	293940	1000	881 억		5568396	N	N	0	N	00	N
88	20230913	100901	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6200	0	3	0.00	117813270	18996	22.79	6200	6230	6180	8060	4340	6200	6202.00	6.32	0	1158	6286	6242	6186	6142	6086	6215	6115	881	1860	1000	4580	10	1	88100123	5462	0.00	0.00	09	0.02	0.00	0.00	7975	20220919	-22.26	5290	20230417	17.20	7153	-13.32	20230125	5290	17.20	20230417	8050	-22.98	20220919	5290	17.20	20230417	0.01	N	293940	1000	881 억		5568396	N	N	0	N	00	N
89	20230913	090854	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6200	0	3	0.00	7095820	1146	1.37	6200	6200	6180	8060	4340	6200	6191.82	6.32	0	-14	6286	6242	6186	6142	6086	6215	6115	881	1860	1000	4580	10	1	88100123	5462	0.00	0.00	09	0.00	0.00	0.00	7975	20220919	-22.26	5290	20230417	17.20	7153	-13.32	20230125	5290	17.20	20230417	8050	-22.98	20220919	5290	17.20	20230417	0.01	N	293940	1000	881 억		5568396	N	N	0	N	00	N
90	20230912	160851	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6200	-30	5	-0.48	513260510	83347	231.84	6210	6230	6130	8090	4370	6230	6158.11	6.31	0	6480	6276	6252	6226	6202	6176	6240	6190	881	1860	1000	4610	10	1	88100123	5462	0.00	0.00	09	0.09	0.00	0.00	7975	20220919	-22.26	5290	20230417	17.20	7153	-13.32	20230125	5290	17.20	20230417	8050	-22.98	20220919	5290	17.20	20230417	0.01	N	293940	1000	881 억		5560654	N	N	0	N	00	N
91	20230912	150901	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6200	-30	5	-0.48	481390520	78202	217.52	6210	6230	6130	8090	4370	6230	6155.73	6.31	0	5277	6276	6252	6226	6202	6176	6240	6190	881	1860	1000	4610	10	1	88100123	5462	0.00	0.00	09	0.09	0.00	0.00	7975	20220919	-22.26	5290	20230417	17.20	7153	-13.32	20230125	5290	17.20	20230417	8050	-22.98	20220919	5290	17.20	20230417	0.01	N	293940	1000	881 억		5560654	N	N	0	N	00	N
92	20230912	140900	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6160	-70	5	-1.12	334261540	54329	151.12	6210	6230	6130	8090	4370	6230	6152.54	6.31	0	-2198	6276	6252	6226	6202	6176	6240	6190	881	1860	1000	4610	10	1	88100123	5427	0.00	0.00	09	0.06	0.00	0.00	7975	20220919	-22.76	5290	20230417	16.45	7153	-13.88	20230125	5290	16.45	20230417	8050	-23.48	20220919	5290	16.45	20230417	0.01	N	293940	1000	881 억		5560654	N	N	0	N	00	N
93	20230912	130848	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6150	-80	5	-1.28	269574660	43799	121.83	6210	6230	6130	8090	4370	6230	6154.81	6.31	0	-2981	6276	6252	6226	6202	6176	6240	6190	881	1860	1000	4610	10	1	88100123	5418	0.00	0.00	09	0.05	0.00	0.00	7975	20220919	-22.88	5290	20230417	16.26	7153	-14.02	20230125	5290	16.26	20230417	8050	-23.60	20220919	5290	16.26	20230417	0.01	N	293940	1000	881 억		5560654	N	N	0	N	00	N
94	20230912	120848	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6150	-80	5	-1.28	217872560	35382	98.42	6210	6230	6130	8090	4370	6230	6157.72	6.31	0	-4414	6276	6252	6226	6202	6176	6240	6190	881	1860	1000	4610	10	1	88100123	5418	0.00	0.00	09	0.04	0.00	0.00	7975	20220919	-22.88	5290	20230417	16.26	7153	-14.02	20230125	5290	16.26	20230417	8050	-23.60	20220919	5290	16.26	20230417	0.01	N	293940	1000	881 억		5560654	N	N	0	N	00	N
95	20230912	110853	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6160	-70	5	-1.12	168717400	27383	76.17	6210	6230	6130	8090	4370	6230	6161.39	6.31	0	-3962	6276	6252	6226	6202	6176	6240	6190	881	1860	1000	4610	10	1	88100123	5427	0.00	0.00	09	0.03	0.00	0.00	7975	20220919	-22.76	5290	20230417	16.45	7153	-13.88	20230125	5290	16.45	20230417	8050	-23.48	20220919	5290	16.45	20230417	0.01	N	293940	1000	881 억		5560654	N	N	0	N	00	N
96	20230912	100843	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6170	-60	5	-0.96	86482950	14008	38.96	6210	6230	6140	8090	4370	6230	6173.83	6.31	0	-2741	6276	6252	6226	6202	6176	6240	6190	881	1860	1000	4610	10	1	88100123	5436	0.00	0.00	09	0.02	0.00	0.00	7975	20220919	-22.63	5290	20230417	16.64	7153	-13.74	20230125	5290	16.64	20230417	8050	-23.35	20220919	5290	16.64	20230417	0.01	N	293940	1000	881 억		5560654	N	N	0	N	00	N
97	20230912	090904	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6210	-20	5	-0.32	4852850	781	2.17	6210	6230	6210	8090	4370	6230	6213.64	6.31	0	-195	6276	6252	6226	6202	6176	6240	6190	881	1860	1000	4610	10	1	88100123	5471	0.00	0.00	09	0.00	0.00	0.00	7975	20220919	-22.13	5290	20230417	17.39	7153	-13.18	20230125	5290	17.39	20230417	8050	-22.86	20220919	5290	17.39	20230417	0.01	N	293940	1000	881 억		5560654	N	N	0	N	00	N
98	20230911	160845	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6230	-20	5	-0.32	223768710	35951	55.37	6250	6250	6200	8120	4380	6250	6224.27	6.32	0	-4783	6296	6272	6236	6212	6176	6280	6220	881	1870	1000	4620	10	1	88100123	5489	0.00	0.00	09	0.04	0.00	0.00	7975	20220919	-21.88	5290	20230417	17.77	7153	-12.90	20230125	5290	17.77	20230417	8050	-22.61	20220919	5290	17.77	20230417	0.01	N	293940	1000	881 억		5566843	N	N	1	N	00	N
99	20230911	150850	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6230	-20	5	-0.32	203044220	32621	50.24	6250	6250	6200	8120	4380	6250	6224.34	6.32	0	-4669	6296	6272	6236	6212	6176	6280	6220	881	1870	1000	4620	10	1	88100123	5489	0.00	0.00	09	0.04	0.00	0.00	7975	20220919	-21.88	5290	20230417	17.77	7153	-12.90	20230125	5290	17.77	20230417	8050	-22.61	20220919	5290	17.77	20230417	0.01	N	293940	1000	881 억		5566843	N	N	1	N	00	N
100	20230911	140858	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6220	-30	5	-0.48	174353680	28015	43.14	6250	6250	6200	8120	4380	6250	6223.58	6.32	0	-4152	6296	6272	6236	6212	6176	6280	6220	881	1870	1000	4620	10	1	88100123	5480	0.00	0.00	09	0.03	0.00	0.00	7975	20220919	-22.01	5290	20230417	17.58	7153	-13.04	20230125	5290	17.58	20230417	8050	-22.73	20220919	5290	17.58	20230417	0.01	N	293940	1000	881 억		5566843	N	N	1	N	00	N
101	20230911	130832	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6240	-10	5	-0.16	135182030	21720	33.45	6250	6250	6200	8120	4380	6250	6223.85	6.32	0	-3213	6296	6272	6236	6212	6176	6280	6220	881	1870	1000	4620	10	1	88100123	5497	0.00	0.00	09	0.02	0.00	0.00	7975	20220919	-21.76	5290	20230417	17.96	7153	-12.76	20230125	5290	17.96	20230417	8050	-22.48	20220919	5290	17.96	20230417	0.01	N	293940	1000	881 억		5566843	N	N	1	N	00	N
102	20230911	120849	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6230	-20	5	-0.32	105304180	16924	26.06	6250	6250	6200	8120	4380	6250	6222.18	6.32	0	-1380	6296	6272	6236	6212	6176	6280	6220	881	1870	1000	4620	10	1	88100123	5489	0.00	0.00	09	0.02	0.00	0.00	7975	20220919	-21.88	5290	20230417	17.77	7153	-12.90	20230125	5290	17.77	20230417	8050	-22.61	20220919	5290	17.77	20230417	0.01	N	293940	1000	881 억		5566843	N	N	1	N	00	N
103	20230911	110832	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6220	-30	5	-0.48	70179260	11282	17.37	6250	6250	6200	8120	4380	6250	6220.46	6.32	0	-683	6296	6272	6236	6212	6176	6280	6220	881	1870	1000	4620	10	1	88100123	5480	0.00	0.00	09	0.01	0.00	0.00	7975	20220919	-22.01	5290	20230417	17.58	7153	-13.04	20230125	5290	17.58	20230417	8050	-22.73	20220919	5290	17.58	20230417	0.01	N	293940	1000	881 억		5566843	N	N	1	N	00	N
104	20230911	100832	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6220	-30	5	-0.48	44710110	7188	11.07	6250	6250	6200	8120	4380	6250	6220.10	6.32	0	-367	6296	6272	6236	6212	6176	6280	6220	881	1870	1000	4620	10	1	88100123	5480	0.00	0.00	09	0.01	0.00	0.00	7975	20220919	-22.01	5290	20230417	17.58	7153	-13.04	20230125	5290	17.58	20230417	8050	-22.73	20220919	5290	17.58	20230417	0.01	N	293940	1000	881 억		5566843	N	N	1	N	00	N
105	20230911	090831	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6240	-10	5	-0.16	4548970	729	1.12	6250	6250	6230	8120	4380	6250	6240.01	6.32	0	-380	6296	6272	6236	6212	6176	6280	6220	881	1870	1000	4620	10	1	88100123	5497	0.00	0.00	09	0.00	0.00	0.00	7975	20220919	-21.76	5290	20230417	17.96	7153	-12.76	20230125	5290	17.96	20230417	8050	-22.48	20220919	5290	17.96	20230417	0.01	N	293940	1000	881 억		5566843	N	N	1	N	00	N
106	20230908	160853	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6250	-20	5	-0.32	404729360	64932	85.83	6250	6260	6200	8150	4390	6270	6233.13	6.30	0	5714	6323	6296	6253	6226	6183	6275	6205	881	1880	1000	4630	10	1	88100123	5506	0.00	0.00	09	0.07	0.00	0.00	7975	20220919	-21.63	5290	20230417	18.15	7153	-12.62	20230125	5290	18.15	20230417	8050	-22.36	20220919	5290	18.15	20230417	0.01	N	293940	1000	881 억		5552990	N	N	0	N	00	N
107	20230908	150852	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6240	-30	5	-0.48	361027940	57936	76.58	6250	6260	6200	8150	4390	6270	6231.50	6.30	0	3738	6323	6296	6253	6226	6183	6275	6205	881	1880	1000	4630	10	1	88100123	5497	0.00	0.00	09	0.07	0.00	0.00	7975	20220919	-21.76	5290	20230417	17.96	7153	-12.76	20230125	5290	17.96	20230417	8050	-22.48	20220919	5290	17.96	20230417	0.01	N	293940	1000	881 억		5552990	N	N	0	N	00	N
108	20230908	140843	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6240	-30	5	-0.48	315396170	50636	66.93	6250	6260	6200	8150	4390	6270	6228.69	6.30	0	-29	6323	6296	6253	6226	6183	6275	6205	881	1880	1000	4630	10	1	88100123	5497	0.00	0.00	09	0.06	0.00	0.00	7975	20220919	-21.76	5290	20230417	17.96	7153	-12.76	20230125	5290	17.96	20230417	8050	-22.48	20220919	5290	17.96	20230417	0.01	N	293940	1000	881 억		5552990	N	N	0	N	00	N
109	20230908	130851	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6230	-40	5	-0.64	208700090	33526	44.32	6250	6260	6200	8150	4390	6270	6225.02	6.30	0	-846	6323	6296	6253	6226	6183	6275	6205	881	1880	1000	4630	10	1	88100123	5489	0.00	0.00	09	0.04	0.00	0.00	7975	20220919	-21.88	5290	20230417	17.77	7153	-12.90	20230125	5290	17.77	20230417	8050	-22.61	20220919	5290	17.77	20230417	0.01	N	293940	1000	881 억		5552990	N	N	0	N	00	N
110	20230908	120904	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6230	-40	5	-0.64	150854240	24249	32.05	6250	6260	6200	8150	4390	6270	6221.05	6.30	0	-3643	6323	6296	6253	6226	6183	6275	6205	881	1880	1000	4630	10	1	88100123	5489	0.00	0.00	09	0.03	0.00	0.00	7975	20220919	-21.88	5290	20230417	17.77	7153	-12.90	20230125	5290	17.77	20230417	8050	-22.61	20220919	5290	17.77	20230417	0.01	N	293940	1000	881 억		5552990	N	N	0	N	00	N
111	20230908	110859	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6220	-50	5	-0.80	116201010	18685	24.70	6250	6260	6200	8150	4390	6270	6218.95	6.30	0	-2775	6323	6296	6253	6226	6183	6275	6205	881	1880	1000	4630	10	1	88100123	5480	0.00	0.00	09	0.02	0.00	0.00	7975	20220919	-22.01	5290	20230417	17.58	7153	-13.04	20230125	5290	17.58	20230417	8050	-22.73	20220919	5290	17.58	20230417	0.01	N	293940	1000	881 억		5552990	N	N	0	N	00	N
112	20230908	100849	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6210	-60	5	-0.96	67400060	10832	14.32	6250	6260	6200	8150	4390	6270	6222.31	6.30	0	-1302	6323	6296	6253	6226	6183	6275	6205	881	1880	1000	4630	10	1	88100123	5471	0.00	0.00	09	0.01	0.00	0.00	7975	20220919	-22.13	5290	20230417	17.39	7153	-13.18	20230125	5290	17.39	20230417	8050	-22.86	20220919	5290	17.39	20230417	0.01	N	293940	1000	881 억		5552990	N	N	0	N	00	N
113	20230908	090856	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6230	-40	5	-0.64	16837330	2707	3.58	6250	6260	6200	8150	4390	6270	6219.92	6.30	0	-195	6323	6296	6253	6226	6183	6275	6205	881	1880	1000	4630	10	1	88100123	5489	0.00	0.00	09	0.00	0.00	0.00	7975	20220919	-21.88	5290	20230417	17.77	7153	-12.90	20230125	5290	17.77	20230417	8050	-22.61	20220919	5290	17.77	20230417	0.01	N	293940	1000	881 억		5552990	N	N	0	N	00	N
114	20230907	160840	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6270	0	3	0.00	472640870	75642	115.43	6280	6280	6210	8150	4390	6270	6248.39	6.29	0	25530	6336	6302	6256	6222	6176	6320	6240	881	1880	1000	4630	10	1	88100123	5524	0.00	0.00	09	0.09	0.00	0.00	7975	20220919	-21.38	5290	20230417	18.53	7153	-12.34	20230125	5290	18.53	20230417	8050	-22.11	20220919	5290	18.53	20230417	0.01	N	293940	1000	881 억		5539092	N	N	130	N	00	N
115	20230907	150847	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6250	-20	5	-0.32	422307710	67606	103.16	6280	6280	6210	8150	4390	6270	6246.60	6.29	0	23470	6336	6302	6256	6222	6176	6320	6240	881	1880	1000	4630	10	1	88100123	5506	0.00	0.00	09	0.08	0.00	0.00	7975	20220919	-21.63	5290	20230417	18.15	7153	-12.62	20230125	5290	18.15	20230417	8050	-22.36	20220919	5290	18.15	20230417	0.01	N	293940	1000	881 억		5539092	N	N	130	N	00	N
116	20230907	140844	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6270	0	3	0.00	360471980	57731	88.10	6280	6280	6210	8150	4390	6270	6243.99	6.29	0	18632	6336	6302	6256	6222	6176	6320	6240	881	1880	1000	4630	10	1	88100123	5524	0.00	0.00	09	0.07	0.00	0.00	7975	20220919	-21.38	5290	20230417	18.53	7153	-12.34	20230125	5290	18.53	20230417	8050	-22.11	20220919	5290	18.53	20230417	0.01	N	293940	1000	881 억		5539092	N	N	130	N	00	N
117	20230907	130839	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6250	-20	5	-0.32	288339490	46213	70.52	6280	6280	6210	8150	4390	6270	6239.36	6.29	0	13806	6336	6302	6256	6222	6176	6320	6240	881	1880	1000	4630	10	1	88100123	5506	0.00	0.00	09	0.05	0.00	0.00	7975	20220919	-21.63	5290	20230417	18.15	7153	-12.62	20230125	5290	18.15	20230417	8050	-22.36	20220919	5290	18.15	20230417	0.01	N	293940	1000	881 억		5539092	N	N	130	N	00	N
118	20230907	120852	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6240	-30	5	-0.48	233837430	37502	57.23	6280	6280	6210	8150	4390	6270	6235.33	6.29	0	8517	6336	6302	6256	6222	6176	6320	6240	881	1880	1000	4630	10	1	88100123	5497	0.00	0.00	09	0.04	0.00	0.00	7975	20220919	-21.76	5290	20230417	17.96	7153	-12.76	20230125	5290	17.96	20230417	8050	-22.48	20220919	5290	17.96	20230417	0.01	N	293940	1000	881 억		5539092	N	N	130	N	00	N
119	20230907	110843	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6230	-40	5	-0.64	175502640	28155	42.96	6280	6280	6210	8150	4390	6270	6233.44	6.29	0	4331	6336	6302	6256	6222	6176	6320	6240	881	1880	1000	4630	10	1	88100123	5489	0.00	0.00	09	0.03	0.00	0.00	7975	20220919	-21.88	5290	20230417	17.77	7153	-12.90	20230125	5290	17.77	20230417	8050	-22.61	20220919	5290	17.77	20230417	0.01	N	293940	1000	881 억		5539092	N	N	130	N	00	N
120	20230907	100844	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6220	-50	5	-0.80	128714570	20640	31.50	6280	6280	6210	8150	4390	6270	6236.17	6.29	0	1598	6336	6302	6256	6222	6176	6320	6240	881	1880	1000	4630	10	1	88100123	5480	0.00	0.00	09	0.02	0.00	0.00	7975	20220919	-22.01	5290	20230417	17.58	7153	-13.04	20230125	5290	17.58	20230417	8050	-22.73	20220919	5290	17.58	20230417	0.01	N	293940	1000	881 억		5539092	N	N	130	N	00	N
121	20230907	090857	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6240	-30	5	-0.48	7822030	1251	1.91	6280	6280	6240	8150	4390	6270	6252.62	6.29	0	-427	6336	6302	6256	6222	6176	6320	6240	881	1880	1000	4630	10	1	88100123	5497	0.00	0.00	09	0.00	0.00	0.00	7975	20220919	-21.76	5290	20230417	17.96	7153	-12.76	20230125	5290	17.96	20230417	8050	-22.48	20220919	5290	17.96	20230417	0.01	N	293940	1000	881 억		5539092	N	N	130	N	00	N
122	20230906	160845	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6270	-20	5	-0.32	409668240	65530	105.44	6210	6290	6210	8170	4410	6290	6251.61	6.28	0	-8971	6370	6330	6250	6210	6130	6350	6230	881	1880	1000	4650	10	1	88100123	5524	0.00	0.00	09	0.07	0.00	0.00	7975	20220919	-21.38	5290	20230417	18.53	7153	-12.34	20230125	5290	18.53	20230417	8050	-22.11	20220919	5290	18.53	20230417	0.01	N	293940	1000	881 억		5534974	N	N	130	N	00	N
123	20230906	150846	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6270	-20	5	-0.32	383462960	61349	98.71	6210	6290	6210	8170	4410	6290	6250.52	6.28	0	-8507	6370	6330	6250	6210	6130	6350	6230	881	1880	1000	4650	10	1	88100123	5524	0.00	0.00	09	0.07	0.00	0.00	7975	20220919	-21.38	5290	20230417	18.53	7153	-12.34	20230125	5290	18.53	20230417	8050	-22.11	20220919	5290	18.53	20230417	0.01	N	293940	1000	881 억		5534974	N	N	1	N	00	N
124	20230906	140846	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6270	-20	5	-0.32	316287430	50631	81.46	6210	6290	6210	8170	4410	6290	6246.91	6.28	0	-7578	6370	6330	6250	6210	6130	6350	6230	881	1880	1000	4650	10	1	88100123	5524	0.00	0.00	09	0.06	0.00	0.00	7975	20220919	-21.38	5290	20230417	18.53	7153	-12.34	20230125	5290	18.53	20230417	8050	-22.11	20220919	5290	18.53	20230417	0.01	N	293940	1000	881 억		5534974	N	N	1	N	00	N
125	20230906	130835	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6260	-30	5	-0.48	269610250	43178	69.47	6210	6290	6210	8170	4410	6290	6244.16	6.28	0	-5121	6370	6330	6250	6210	6130	6350	6230	881	1880	1000	4650	10	1	88100123	5515	0.00	0.00	09	0.05	0.00	0.00	7975	20220919	-21.50	5290	20230417	18.34	7153	-12.48	20230125	5290	18.34	20230417	8050	-22.24	20220919	5290	18.34	20230417	0.01	N	293940	1000	881 억		5534974	N	N	1	N	00	N
126	20230906	120847	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6250	-40	5	-0.64	212410240	34049	54.78	6210	6290	6210	8170	4410	6290	6238.37	6.28	0	-3880	6370	6330	6250	6210	6130	6350	6230	881	1880	1000	4650	10	1	88100123	5506	0.00	0.00	09	0.04	0.00	0.00	7975	20220919	-21.63	5290	20230417	18.15	7153	-12.62	20230125	5290	18.15	20230417	8050	-22.36	20220919	5290	18.15	20230417	0.01	N	293940	1000	881 억		5534974	N	N	1	N	00	N
127	20230906	110856	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6250	-40	5	-0.64	156113990	25053	40.31	6210	6290	6210	8170	4410	6290	6231.35	6.28	0	-2519	6370	6330	6250	6210	6130	6350	6230	881	1880	1000	4650	10	1	88100123	5506	0.00	0.00	09	0.03	0.00	0.00	7975	20220919	-21.63	5290	20230417	18.15	7153	-12.62	20230125	5290	18.15	20230417	8050	-22.36	20220919	5290	18.15	20230417	0.01	N	293940	1000	881 억		5534974	N	N	1	N	00	N
128	20230906	100831	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6230	-60	5	-0.95	97320040	15635	25.16	6210	6290	6210	8170	4410	6290	6224.50	6.28	0	-1517	6370	6330	6250	6210	6130	6350	6230	881	1880	1000	4650	10	1	88100123	5489	0.00	0.00	09	0.02	0.00	0.00	7975	20220919	-21.88	5290	20230417	17.77	7153	-12.90	20230125	5290	17.77	20230417	8050	-22.61	20220919	5290	17.77	20230417	0.01	N	293940	1000	881 억		5534974	N	N	1	N	00	N
129	20230906	090834	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6230	-60	5	-0.95	17495870	2813	4.53	6210	6290	6210	8170	4410	6290	6219.65	6.28	0	1251	6370	6330	6250	6210	6130	6350	6230	881	1880	1000	4650	10	1	88100123	5489	0.00	0.00	09	0.00	0.00	0.00	7975	20220919	-21.88	5290	20230417	17.77	7153	-12.90	20230125	5290	17.77	20230417	8050	-22.61	20220919	5290	17.77	20230417	0.01	N	293940	1000	881 억		5534974	N	N	1	N	00	N
130	20230905	160835	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6290	20	2	0.32	386869950	62152	195.30	6220	6290	6170	8150	4390	6270	6224.49	6.27	0	9377	6316	6292	6246	6222	6176	6305	6235	881	1880	1000	4630	10	1	88100123	5541	0.00	0.00	09	0.07	0.00	0.00	7975	20220919	-21.13	5290	20230417	18.90	7153	-12.06	20230125	5290	18.90	20230417	8050	-21.86	20220919	5290	18.90	20230417	0.01	N	293940	1000	881 억		5522629	N	N	1	N	00	N
131	20230905	150847	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6260	-10	5	-0.16	336205000	54079	169.93	6220	6260	6170	8150	4390	6270	6216.92	6.27	0	6428	6316	6292	6246	6222	6176	6305	6235	881	1880	1000	4630	10	1	88100123	5515	0.00	0.00	09	0.06	0.00	0.00	7975	20220919	-21.50	5290	20230417	18.34	7153	-12.48	20230125	5290	18.34	20230417	8050	-22.24	20220919	5290	18.34	20230417	0.01	N	293940	1000	881 억		5522629	N	N	91	N	00	N
132	20230905	140845	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6220	-50	5	-0.80	254041630	40917	128.57	6220	6250	6170	8150	4390	6270	6208.71	6.27	0	-1157	6316	6292	6246	6222	6176	6305	6235	881	1880	1000	4630	10	1	88100123	5480	0.00	0.00	09	0.05	0.00	0.00	7975	20220919	-22.01	5290	20230417	17.58	7153	-13.04	20230125	5290	17.58	20230417	8050	-22.73	20220919	5290	17.58	20230417	0.01	N	293940	1000	881 억		5522629	N	N	91	N	00	N
133	20230905	130826	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6240	-30	5	-0.48	211835040	34144	107.29	6220	6250	6170	8150	4390	6270	6204.17	6.27	0	-1956	6316	6292	6246	6222	6176	6305	6235	881	1880	1000	4630	10	1	88100123	5497	0.00	0.00	09	0.04	0.00	0.00	7975	20220919	-21.76	5290	20230417	17.96	7153	-12.76	20230125	5290	17.96	20230417	8050	-22.48	20220919	5290	17.96	20230417	0.01	N	293940	1000	881 억		5522629	N	N	91	N	00	N
134	20230905	120829	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6230	-40	5	-0.64	180661250	29142	91.57	6220	6250	6170	8150	4390	6270	6199.34	6.27	0	-3065	6316	6292	6246	6222	6176	6305	6235	881	1880	1000	4630	10	1	88100123	5489	0.00	0.00	09	0.03	0.00	0.00	7975	20220919	-21.88	5290	20230417	17.77	7153	-12.90	20230125	5290	17.77	20230417	8050	-22.61	20220919	5290	17.77	20230417	0.01	N	293940	1000	881 억		5522629	N	N	91	N	00	N
135	20230905	110835	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6220	-50	5	-0.80	156835580	25316	79.55	6220	6250	6170	8150	4390	6270	6195.12	6.27	0	-2519	6316	6292	6246	6222	6176	6305	6235	881	1880	1000	4630	10	1	88100123	5480	0.00	0.00	09	0.03	0.00	0.00	7975	20220919	-22.01	5290	20230417	17.58	7153	-13.04	20230125	5290	17.58	20230417	8050	-22.73	20220919	5290	17.58	20230417	0.01	N	293940	1000	881 억		5522629	N	N	91	N	00	N
136	20230905	100825	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6180	-90	5	-1.44	96533040	15566	48.91	6220	6250	6170	8150	4390	6270	6201.53	6.27	0	-1381	6316	6292	6246	6222	6176	6305	6235	881	1880	1000	4630	10	1	88100123	5445	0.00	0.00	09	0.02	0.00	0.00	7975	20220919	-22.51	5290	20230417	16.82	7153	-13.60	20230125	5290	16.82	20230417	8050	-23.23	20220919	5290	16.82	20230417	0.01	N	293940	1000	881 억		5522629	N	N	91	N	00	N
137	20230905	090824	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6230	-40	5	-0.64	21599880	3473	10.91	6220	6250	6200	8150	4390	6270	6219.37	6.27	0	77	6316	6292	6246	6222	6176	6305	6235	881	1880	1000	4630	10	1	88100123	5489	0.00	0.00	09	0.00	0.00	0.00	7975	20220919	-21.88	5290	20230417	17.77	7153	-12.90	20230125	5290	17.77	20230417	8050	-22.61	20220919	5290	17.77	20230417	0.01	N	293940	1000	881 억		5522629	N	N	91	N	00	N
138	20230904	160821	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6270	20	2	0.32	197114010	31605	60.57	6220	6270	6200	8120	4380	6250	6236.80	6.27	0	-2560	6296	6272	6246	6222	6196	6285	6235	881	1870	1000	4620	10	1	88100123	5524	0.00	0.00	09	0.04	0.00	0.00	7975	20220919	-21.38	5290	20230417	18.53	7153	-12.34	20230125	5290	18.53	20230417	8050	-22.11	20220919	5290	18.53	20230417	0.01	N	293940	1000	881 억		5522993	N	N	91	N	00	N
139	20230904	150808	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6250	0	3	0.00	173022450	27761	53.20	6220	6260	6200	8120	4380	6250	6232.57	6.27	0	-2194	6296	6272	6246	6222	6196	6285	6235	881	1870	1000	4620	10	1	88100123	5506	0.00	0.00	09	0.03	0.00	0.00	7975	20220919	-21.63	5290	20230417	18.15	7153	-12.62	20230125	5290	18.15	20230417	8050	-22.36	20220919	5290	18.15	20230417	0.01	N	293940	1000	881 억		5522993	N	N	0	N	00	N
140	20230904	140807	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6230	-20	5	-0.32	150322490	24128	46.24	6220	6250	6200	8120	4380	6250	6230.21	6.27	0	-2172	6296	6272	6246	6222	6196	6285	6235	881	1870	1000	4620	10	1	88100123	5489	0.00	0.00	09	0.03	0.00	0.00	7975	20220919	-21.88	5290	20230417	17.77	7153	-12.90	20230125	5290	17.77	20230417	8050	-22.61	20220919	5290	17.77	20230417	0.01	N	293940	1000	881 억		5522993	N	N	0	N	00	N
141	20230904	130818	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6250	0	3	0.00	124230860	19949	38.23	6220	6250	6200	8120	4380	6250	6227.42	6.27	0	-1801	6296	6272	6246	6222	6196	6285	6235	881	1870	1000	4620	10	1	88100123	5506	0.00	0.00	09	0.02	0.00	0.00	7975	20220919	-21.63	5290	20230417	18.15	7153	-12.62	20230125	5290	18.15	20230417	8050	-22.36	20220919	5290	18.15	20230417	0.01	N	293940	1000	881 억		5522993	N	N	0	N	00	N
142	20230904	120803	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6240	-10	5	-0.16	96616110	15522	29.75	6220	6250	6200	8120	4380	6250	6224.46	6.27	0	-818	6296	6272	6246	6222	6196	6285	6235	881	1870	1000	4620	10	1	88100123	5497	0.00	0.00	09	0.02	0.00	0.00	7975	20220919	-21.76	5290	20230417	17.96	7153	-12.76	20230125	5290	17.96	20230417	8050	-22.48	20220919	5290	17.96	20230417	0.01	N	293940	1000	881 억		5522993	N	N	0	N	00	N
143	20230904	110749	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6230	-20	5	-0.32	70449080	11323	21.70	6220	6240	6200	8120	4380	6250	6221.77	6.27	0	-1250	6296	6272	6246	6222	6196	6285	6235	881	1870	1000	4620	10	1	88100123	5489	0.00	0.00	09	0.01	0.00	0.00	7975	20220919	-21.88	5290	20230417	17.77	7153	-12.90	20230125	5290	17.77	20230417	8050	-22.61	20220919	5290	17.77	20230417	0.01	N	293940	1000	881 억		5522993	N	N	0	N	00	N
144	20230904	100754	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6230	-20	5	-0.32	44133890	7097	13.60	6220	6240	6200	8120	4380	6250	6218.67	6.27	0	-477	6296	6272	6246	6222	6196	6285	6235	881	1870	1000	4620	10	1	88100123	5489	0.00	0.00	09	0.01	0.00	0.00	7975	20220919	-21.88	5290	20230417	17.77	7153	-12.90	20230125	5290	17.77	20230417	8050	-22.61	20220919	5290	17.77	20230417	0.01	N	293940	1000	881 억		5522993	N	N	0	N	00	N
145	20230904	090807	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6220	-30	5	-0.48	6817020	1096	2.10	6220	6220	6210	8120	4380	6250	6219.91	6.27	0	-19	6296	6272	6246	6222	6196	6285	6235	881	1870	1000	4620	10	1	88100123	5480	0.00	0.00	09	0.00	0.00	0.00	7975	20220919	-22.01	5290	20230417	17.58	7153	-13.04	20230125	5290	17.58	20230417	8050	-22.73	20220919	5290	17.58	20230417	0.01	N	293940	1000	881 억		5522993	N	N	0	N	00	N
146	20230901	160759	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6250	30	2	0.48	325672670	52131	63.23	6220	6270	6220	8080	4360	6220	6247.30	6.26	0	4382	6380	6300	6210	6130	6040	6340	6170	881	1860	1000	4600	10	1	88100123	5506	0.00	0.00	09	0.06	0.00	0.00	7975	20220919	-21.63	5290	20230417	18.15	7153	-12.62	20230125	5290	18.15	20230417	8050	-22.36	20220919	5290	18.15	20230417	0.01	N	293940	1000	881 억		5519073	N	N	0	N	00	N
147	20230901	150810	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6240	20	2	0.32	307137090	49161	59.63	6220	6270	6220	8080	4360	6220	6247.69	6.26	0	5299	6380	6300	6210	6130	6040	6340	6170	881	1860	1000	4600	10	1	88100123	5497	0.00	0.00	09	0.06	0.00	0.00	7975	20220919	-21.76	5290	20230417	17.96	7153	-12.76	20230125	5290	17.96	20230417	8050	-22.48	20220919	5290	17.96	20230417	0.01	N	293940	1000	881 억		5519073	N	N	0	N	00	N
148	20230901	140809	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6260	40	2	0.64	261202280	41809	50.71	6220	6270	6220	8080	4360	6220	6247.65	6.26	0	7263	6380	6300	6210	6130	6040	6340	6170	881	1860	1000	4600	10	1	88100123	5515	0.00	0.00	09	0.05	0.00	0.00	7975	20220919	-21.50	5290	20230417	18.34	7153	-12.48	20230125	5290	18.34	20230417	8050	-22.24	20220919	5290	18.34	20230417	0.01	N	293940	1000	881 억		5519073	N	N	0	N	00	N
149	20230901	130745	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6260	40	2	0.64	218892270	35048	42.51	6220	6260	6220	8080	4360	6220	6245.65	6.26	0	6033	6380	6300	6210	6130	6040	6340	6170	881	1860	1000	4600	10	1	88100123	5515	0.00	0.00	09	0.04	0.00	0.00	7975	20220919	-21.50	5290	20230417	18.34	7153	-12.48	20230125	5290	18.34	20230417	8050	-22.24	20220919	5290	18.34	20230417	0.01	N	293940	1000	881 억		5519073	N	N	0	N	00	N
150	20230901	120756	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6260	40	2	0.64	181439890	29054	35.24	6220	6260	6220	8080	4360	6220	6245.09	6.26	0	5270	6380	6300	6210	6130	6040	6340	6170	881	1860	1000	4600	10	1	88100123	5515	0.00	0.00	09	0.03	0.00	0.00	7975	20220919	-21.50	5290	20230417	18.34	7153	-12.48	20230125	5290	18.34	20230417	8050	-22.24	20220919	5290	18.34	20230417	0.01	N	293940	1000	881 억		5519073	N	N	0	N	00	N
151	20230901	110755	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6250	30	2	0.48	121922610	19534	23.69	6220	6260	6220	8080	4360	6220	6241.78	6.26	0	4119	6380	6300	6210	6130	6040	6340	6170	881	1860	1000	4600	10	1	88100123	5506	0.00	0.00	09	0.02	0.00	0.00	7975	20220919	-21.63	5290	20230417	18.15	7153	-12.62	20230125	5290	18.15	20230417	8050	-22.36	20220919	5290	18.15	20230417	0.01	N	293940	1000	881 억		5519073	N	N	0	N	00	N
152	20230901	100751	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6250	30	2	0.48	81281380	13030	15.80	6220	6250	6220	8080	4360	6220	6238.30	6.26	0	3588	6380	6300	6210	6130	6040	6340	6170	881	1860	1000	4600	10	1	88100123	5506	0.00	0.00	09	0.01	0.00	0.00	7975	20220919	-21.63	5290	20230417	18.15	7153	-12.62	20230125	5290	18.15	20230417	8050	-22.36	20220919	5290	18.15	20230417	0.01	N	293940	1000	881 억		5519073	N	N	0	N	00	N
153	20230901	090739	55	50.00	KOSPI		리츠	N	N	N	Y	50	N	6250	30	2	0.48	11477280	1842	2.23	6220	6250	6220	8080	4360	6220	6232.20	6.26	0	867	6380	6300	6210	6130	6040	6340	6170	881	1860	1000	4600	10	1	88100123	5506	0.00	0.00	09	0.00	0.00	0.00	7975	20220919	-21.63	5290	20230417	18.15	7153	-12.62	20230125	5290	18.15	20230417	8050	-22.36	20220919	5290	18.15	20230417	0.01	N	293940	1000	881 억		5519073	N	N	0	N	00	N