KissMeData/348950/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161216	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3540	-60	5	-1.67	1968157405	552926	112.68	3600	3600	3535	4680	2520	3600	3559.53	10.03	0	-169937	3630	3615	3600	3585	3570	3607	3577	1974	1080	1000	2800	5	1	197376000	6987	0.00	0.00	12	0.28	0.00	0.00	4375	20231201	-19.09	3535	20240930	0.14	4235	-16.41	20240307	3535	0.14	20240930	4375	-19.09	20231201	3535	0.14	20240930	0.00	N	348950	1000	1973 억		19802378	N	N	418	N	00	N
3	20240930	151232	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3540	-60	5	-1.67	1859428460	522203	106.42	3600	3600	3535	4680	2520	3600	3560.74	10.03	0	-160032	3630	3615	3600	3585	3570	3607	3577	1974	1080	1000	2800	5	1	197376000	6987	0.00	0.00	12	0.26	0.00	0.00	4375	20231201	-19.09	3535	20240930	0.14	4235	-16.41	20240307	3535	0.14	20240930	4375	-19.09	20231201	3535	0.14	20240930	0.00	N	348950	1000	1973 억		19802378	N	N	15119	N	00	N
4	20240930	141233	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3555	-45	5	-1.25	1391813420	390278	79.54	3600	3600	3550	4680	2520	3600	3566.21	10.03	0	-132509	3630	3615	3600	3585	3570	3607	3577	1974	1080	1000	2800	5	1	197376000	7017	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-18.74	3550	20240930	0.14	4235	-16.06	20240307	3550	0.14	20240930	4375	-18.74	20231201	3550	0.14	20240930	0.00	N	348950	1000	1973 억		19802378	N	N	15119	N	00	N
5	20240930	131226	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3560	-40	5	-1.11	1027063960	287681	58.63	3600	3600	3560	4680	2520	3600	3570.15	10.03	0	-104822	3630	3615	3600	3585	3570	3607	3577	1974	1080	1000	2800	5	1	197376000	7027	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-18.63	3560	20240930	0.00	4235	-15.94	20240307	3560	0.00	20240930	4375	-18.63	20231201	3560	0.00	20240930	0.00	N	348950	1000	1973 억		19802378	N	N	15119	N	00	N
6	20240930	121223	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3565	-35	5	-0.97	776650625	217393	44.30	3600	3600	3565	4680	2520	3600	3572.57	10.03	0	-87383	3630	3615	3600	3585	3570	3607	3577	1974	1080	1000	2800	5	1	197376000	7036	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-18.51	3565	20240930	0.00	4235	-15.82	20240307	3565	0.00	20240930	4375	-18.51	20231201	3565	0.00	20240930	0.00	N	348950	1000	1973 억		19802378	N	N	15119	N	00	N
7	20240930	111220	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3565	-35	5	-0.97	640990910	179353	36.55	3600	3600	3565	4680	2520	3600	3573.91	10.03	0	-70486	3630	3615	3600	3585	3570	3607	3577	1974	1080	1000	2800	5	1	197376000	7036	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-18.51	3565	20240930	0.00	4235	-15.82	20240307	3565	0.00	20240930	4375	-18.51	20231201	3565	0.00	20240930	0.00	N	348950	1000	1973 억		19802378	N	N	15119	N	00	N
8	20240930	101221	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3570	-30	5	-0.83	401412255	112194	22.86	3600	3600	3570	4680	2520	3600	3577.84	10.03	0	-46233	3630	3615	3600	3585	3570	3607	3577	1974	1080	1000	2800	5	1	197376000	7046	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-18.40	3570	20240930	0.00	4235	-15.70	20240307	3570	0.00	20240930	4375	-18.40	20231201	3570	0.00	20240930	0.00	N	348950	1000	1973 억		19802378	N	N	15119	N	00	N
9	20240930	091127	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3580	-20	5	-0.56	63751425	17770	3.62	3600	3600	3580	4680	2520	3600	3587.59	10.03	0	-6962	3630	3615	3600	3585	3570	3607	3577	1974	1080	1000	2800	5	1	197376000	7066	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-18.17	3570	20240820	0.28	4235	-15.47	20240307	3570	0.28	20240820	4375	-18.17	20231201	3570	0.28	20240820	0.00	N	348950	1000	1973 억		19802378	N	N	15119	N	00	N
10	20240927	161227	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	-10	5	-0.28	1764803880	490488	146.23	3610	3615	3585	4690	2530	3610	3598.06	10.04	0	-5510	3636	3622	3606	3592	3576	3625	3595	1974	1080	1000	2810	5	1	197376000	7106	0.00	0.00	12	0.25	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19812389	N	N	15119	N	00	N
11	20240927	151231	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3595	-15	5	-0.42	1643923820	456865	136.20	3610	3615	3585	4690	2530	3610	3598.27	10.04	0	-18584	3636	3622	3606	3592	3576	3625	3595	1974	1080	1000	2810	5	1	197376000	7096	0.00	0.00	12	0.23	0.00	0.00	4375	20231201	-17.83	3570	20240820	0.70	4235	-15.11	20240307	3570	0.70	20240820	4375	-17.83	20231201	3570	0.70	20240820	0.00	N	348950	1000	1973 억		19812389	N	N	24797	N	00	N
12	20240927	141241	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3590	-20	5	-0.55	1196304750	332173	99.03	3610	3615	3590	4690	2530	3610	3601.45	10.04	0	-17461	3636	3622	3606	3592	3576	3625	3595	1974	1080	1000	2810	5	1	197376000	7086	0.00	0.00	12	0.17	0.00	0.00	4375	20231201	-17.94	3570	20240820	0.56	4235	-15.23	20240307	3570	0.56	20240820	4375	-17.94	20231201	3570	0.56	20240820	0.00	N	348950	1000	1973 억		19812389	N	N	24797	N	00	N
13	20240927	131224	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3595	-15	5	-0.42	871523105	241834	72.10	3610	3615	3595	4690	2530	3610	3603.81	10.04	0	-19704	3636	3622	3606	3592	3576	3625	3595	1974	1080	1000	2810	5	1	197376000	7096	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-17.83	3570	20240820	0.70	4235	-15.11	20240307	3570	0.70	20240820	4375	-17.83	20231201	3570	0.70	20240820	0.00	N	348950	1000	1973 억		19812389	N	N	24797	N	00	N
14	20240927	121223	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3610	0	3	0.00	563617110	156345	46.61	3610	3615	3600	4690	2530	3610	3604.96	10.04	0	-24360	3636	3622	3606	3592	3576	3625	3595	1974	1080	1000	2810	5	1	197376000	7125	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-17.49	3570	20240820	1.12	4235	-14.76	20240307	3570	1.12	20240820	4375	-17.49	20231201	3570	1.12	20240820	0.00	N	348950	1000	1973 억		19812389	N	N	24797	N	00	N
15	20240927	111226	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3610	0	3	0.00	387227355	107441	32.03	3610	3615	3600	4690	2530	3610	3604.09	10.04	0	-4479	3636	3622	3606	3592	3576	3625	3595	1974	1080	1000	2810	5	1	197376000	7125	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-17.49	3570	20240820	1.12	4235	-14.76	20240307	3570	1.12	20240820	4375	-17.49	20231201	3570	1.12	20240820	0.00	N	348950	1000	1973 억		19812389	N	N	24797	N	00	N
16	20240927	101225	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3605	-5	5	-0.14	296791330	82360	24.55	3610	3615	3600	4690	2530	3610	3603.59	10.04	0	-5696	3636	3622	3606	3592	3576	3625	3595	1974	1080	1000	2810	5	1	197376000	7115	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-17.60	3570	20240820	0.98	4235	-14.88	20240307	3570	0.98	20240820	4375	-17.60	20231201	3570	0.98	20240820	0.00	N	348950	1000	1973 억		19812389	N	N	24797	N	00	N
17	20240927	091229	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	-10	5	-0.28	74721360	20718	6.18	3610	3615	3600	4690	2530	3610	3606.59	10.04	0	-2828	3636	3622	3606	3592	3576	3625	3595	1974	1080	1000	2810	5	1	197376000	7106	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19812389	N	N	24797	N	00	N
18	20240926	161206	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3610	10	2	0.28	1207513915	335422	75.24	3610	3620	3590	4680	2520	3600	3599.98	10.04	0	-9182	3646	3622	3606	3582	3566	3615	3575	1974	1080	1000	2800	5	1	197376000	7125	0.00	0.00	12	0.17	0.00	0.00	4375	20231201	-17.49	3570	20240820	1.12	4235	-14.76	20240307	3570	1.12	20240820	4375	-17.49	20231201	3570	1.12	20240820	0.00	N	348950	1000	1973 억		19814562	N	N	24797	N	00	N
19	20240926	151212	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3610	10	2	0.28	1154078885	320606	71.92	3610	3620	3590	4680	2520	3600	3599.68	10.04	0	-9830	3646	3622	3606	3582	3566	3615	3575	1974	1080	1000	2800	5	1	197376000	7125	0.00	0.00	12	0.16	0.00	0.00	4375	20231201	-17.49	3570	20240820	1.12	4235	-14.76	20240307	3570	1.12	20240820	4375	-17.49	20231201	3570	1.12	20240820	0.00	N	348950	1000	1973 억		19814562	N	N	1281	N	00	N
20	20240926	141220	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3595	-5	5	-0.14	869315520	241481	54.17	3610	3620	3590	4680	2520	3600	3599.93	10.04	0	-15098	3646	3622	3606	3582	3566	3615	3575	1974	1080	1000	2800	5	1	197376000	7096	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-17.83	3570	20240820	0.70	4235	-15.11	20240307	3570	0.70	20240820	4375	-17.83	20231201	3570	0.70	20240820	0.00	N	348950	1000	1973 억		19814562	N	N	1281	N	00	N
21	20240926	131207	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3595	-5	5	-0.14	568470045	157806	35.40	3610	3620	3595	4680	2520	3600	3602.33	10.04	0	-23398	3646	3622	3606	3582	3566	3615	3575	1974	1080	1000	2800	5	1	197376000	7096	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-17.83	3570	20240820	0.70	4235	-15.11	20240307	3570	0.70	20240820	4375	-17.83	20231201	3570	0.70	20240820	0.00	N	348950	1000	1973 억		19814562	N	N	1281	N	00	N
22	20240926	121219	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3595	-5	5	-0.14	470919745	130684	29.31	3610	3620	3595	4680	2520	3600	3603.50	10.04	0	-23997	3646	3622	3606	3582	3566	3615	3575	1974	1080	1000	2800	5	1	197376000	7096	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-17.83	3570	20240820	0.70	4235	-15.11	20240307	3570	0.70	20240820	4375	-17.83	20231201	3570	0.70	20240820	0.00	N	348950	1000	1973 억		19814562	N	N	1281	N	00	N
23	20240926	111218	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	0	3	0.00	381903415	105935	23.76	3610	3620	3595	4680	2520	3600	3605.07	10.04	0	-18638	3646	3622	3606	3582	3566	3615	3575	1974	1080	1000	2800	5	1	197376000	7106	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19814562	N	N	1281	N	00	N
24	20240926	101221	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3610	10	2	0.28	253692100	70321	15.77	3610	3620	3600	4680	2520	3600	3607.63	10.04	0	-16387	3646	3622	3606	3582	3566	3615	3575	1974	1080	1000	2800	5	1	197376000	7125	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-17.49	3570	20240820	1.12	4235	-14.76	20240307	3570	1.12	20240820	4375	-17.49	20231201	3570	1.12	20240820	0.00	N	348950	1000	1973 억		19814562	N	N	1281	N	00	N
25	20240926	091217	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3610	10	2	0.28	19232310	5327	1.19	3610	3620	3605	4680	2520	3600	3610.35	10.04	0	-1603	3646	3622	3606	3582	3566	3615	3575	1974	1080	1000	2800	5	1	197376000	7125	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-17.49	3570	20240820	1.12	4235	-14.76	20240307	3570	1.12	20240820	4375	-17.49	20231201	3570	1.12	20240820	0.00	N	348950	1000	1973 억		19814562	N	N	1281	N	00	N
26	20240925	161202	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	-5	5	-0.14	1606735620	445794	116.28	3605	3630	3590	4685	2525	3605	3604.21	10.03	0	31611	3631	3617	3606	3592	3581	3612	3587	1974	1080	1000	2810	5	1	197376000	7106	0.00	0.00	12	0.23	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19790536	N	N	1281	N	00	N
27	20240925	151214	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3595	-10	5	-0.28	1487265350	412608	107.62	3605	3630	3590	4685	2525	3605	3604.55	10.03	0	29285	3631	3617	3606	3592	3581	3612	3587	1974	1080	1000	2810	5	1	197376000	7096	0.00	0.00	12	0.21	0.00	0.00	4375	20231201	-17.83	3570	20240820	0.70	4235	-15.11	20240307	3570	0.70	20240820	4375	-17.83	20231201	3570	0.70	20240820	0.00	N	348950	1000	1973 억		19790536	N	N	298	N	00	N
28	20240925	141215	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	-5	5	-0.14	1363047925	378104	98.62	3605	3630	3590	4685	2525	3605	3604.96	10.03	0	27983	3631	3617	3606	3592	3581	3612	3587	1974	1080	1000	2810	5	1	197376000	7106	0.00	0.00	12	0.19	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19790536	N	N	298	N	00	N
29	20240925	131207	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3595	-10	5	-0.28	1139693235	316073	82.44	3605	3630	3590	4685	2525	3605	3605.79	10.03	0	27251	3631	3617	3606	3592	3581	3612	3587	1974	1080	1000	2810	5	1	197376000	7096	0.00	0.00	12	0.16	0.00	0.00	4375	20231201	-17.83	3570	20240820	0.70	4235	-15.11	20240307	3570	0.70	20240820	4375	-17.83	20231201	3570	0.70	20240820	0.00	N	348950	1000	1973 억		19790536	N	N	298	N	00	N
30	20240925	121215	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	-5	5	-0.14	1030583695	285767	74.54	3605	3630	3590	4685	2525	3605	3606.38	10.03	0	25581	3631	3617	3606	3592	3581	3612	3587	1974	1080	1000	2810	5	1	197376000	7106	0.00	0.00	12	0.14	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19790536	N	N	298	N	00	N
31	20240925	111211	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	-5	5	-0.14	883653505	244947	63.89	3605	3630	3590	4685	2525	3605	3607.53	10.03	0	24902	3631	3617	3606	3592	3581	3612	3587	1974	1080	1000	2810	5	1	197376000	7106	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19790536	N	N	298	N	00	N
32	20240925	101208	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3610	5	2	0.14	371019920	102534	26.74	3605	3630	3605	4685	2525	3605	3618.51	10.03	0	-17099	3631	3617	3606	3592	3581	3612	3587	1974	1080	1000	2810	5	1	197376000	7125	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-17.49	3570	20240820	1.12	4235	-14.76	20240307	3570	1.12	20240820	4375	-17.49	20231201	3570	1.12	20240820	0.00	N	348950	1000	1973 억		19790536	N	N	298	N	00	N
33	20240925	091220	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3625	20	2	0.55	31521555	8710	2.27	3605	3625	3605	4685	2525	3605	3619.01	10.03	0	891	3631	3617	3606	3592	3581	3612	3587	1974	1080	1000	2810	5	1	197376000	7155	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-17.14	3570	20240820	1.54	4235	-14.40	20240307	3570	1.54	20240820	4375	-17.14	20231201	3570	1.54	20240820	0.00	N	348950	1000	1973 억		19790536	N	N	298	N	00	N
34	20240924	161204	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3605	0	3	0.00	1382011485	383373	103.34	3615	3620	3595	4685	2525	3605	3604.87	10.01	0	16304	3668	3636	3613	3581	3558	3625	3570	1974	1080	1000	2810	5	1	197376000	7115	0.00	0.00	12	0.19	0.00	0.00	4375	20231201	-17.60	3570	20240820	0.98	4235	-14.88	20240307	3570	0.98	20240820	4375	-17.60	20231201	3570	0.98	20240820	0.00	N	348950	1000	1973 억		19765034	N	N	298	N	00	N
35	20240924	151206	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3605	0	3	0.00	1309771620	363332	97.94	3615	3620	3595	4685	2525	3605	3604.89	10.01	0	17193	3668	3636	3613	3581	3558	3625	3570	1974	1080	1000	2810	5	1	197376000	7115	0.00	0.00	12	0.18	0.00	0.00	4375	20231201	-17.60	3570	20240820	0.98	4235	-14.88	20240307	3570	0.98	20240820	4375	-17.60	20231201	3570	0.98	20240820	0.00	N	348950	1000	1973 억		19765034	N	N	28048	N	00	N
36	20240924	141156	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3605	0	3	0.00	1119777400	310641	83.73	3615	3620	3595	4685	2525	3605	3604.73	10.01	0	-5997	3668	3636	3613	3581	3558	3625	3570	1974	1080	1000	2810	5	1	197376000	7115	0.00	0.00	12	0.16	0.00	0.00	4375	20231201	-17.60	3570	20240820	0.98	4235	-14.88	20240307	3570	0.98	20240820	4375	-17.60	20231201	3570	0.98	20240820	0.00	N	348950	1000	1973 억		19765034	N	N	28048	N	00	N
37	20240924	131205	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	-5	5	-0.14	886586270	245906	66.28	3615	3620	3595	4685	2525	3605	3605.39	10.01	0	-7765	3668	3636	3613	3581	3558	3625	3570	1974	1080	1000	2810	5	1	197376000	7106	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19765034	N	N	28048	N	00	N
38	20240924	121159	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	-5	5	-0.14	712985675	197671	53.28	3615	3620	3595	4685	2525	3605	3606.93	10.01	0	-6189	3668	3636	3613	3581	3558	3625	3570	1974	1080	1000	2810	5	1	197376000	7106	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19765034	N	N	28048	N	00	N
39	20240924	111207	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3605	0	3	0.00	605044435	167670	45.20	3615	3620	3595	4685	2525	3605	3608.54	10.01	0	-4177	3668	3636	3613	3581	3558	3625	3570	1974	1080	1000	2810	5	1	197376000	7115	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-17.60	3570	20240820	0.98	4235	-14.88	20240307	3570	0.98	20240820	4375	-17.60	20231201	3570	0.98	20240820	0.00	N	348950	1000	1973 억		19765034	N	N	28048	N	00	N
40	20240924	101205	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3610	5	2	0.14	386826390	107097	28.87	3615	3620	3600	4685	2525	3605	3611.93	10.01	0	-964	3668	3636	3613	3581	3558	3625	3570	1974	1080	1000	2810	5	1	197376000	7125	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-17.49	3570	20240820	1.12	4235	-14.76	20240307	3570	1.12	20240820	4375	-17.49	20231201	3570	1.12	20240820	0.00	N	348950	1000	1973 억		19765034	N	N	28048	N	00	N
41	20240924	091208	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3605	0	3	0.00	42018875	11652	3.14	3615	3620	3600	4685	2525	3605	3606.15	10.01	0	-971	3668	3636	3613	3581	3558	3625	3570	1974	1080	1000	2810	5	1	197376000	7115	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-17.60	3570	20240820	0.98	4235	-14.88	20240307	3570	0.98	20240820	4375	-17.60	20231201	3570	0.98	20240820	0.00	N	348950	1000	1973 억		19765034	N	N	28048	N	00	N
42	20240923	161159	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3605	-40	5	-1.10	1336458915	370788	46.95	3645	3645	3590	4735	2555	3645	3604.37	10.07	0	-89455	3675	3660	3630	3615	3585	3667	3622	1974	1090	1000	2840	5	1	197376000	7115	0.00	0.00	12	0.19	0.00	0.00	4375	20231201	-17.60	3570	20240820	0.98	4235	-14.88	20240307	3570	0.98	20240820	4375	-17.60	20231201	3570	0.98	20240820	0.00	N	348950	1000	1973 억		19869340	N	N	28048	N	00	N
43	20240923	151204	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3610	-35	5	-0.96	1300286390	360755	45.68	3645	3645	3590	4735	2555	3645	3604.35	10.07	0	-88072	3675	3660	3630	3615	3585	3667	3622	1974	1090	1000	2840	5	1	197376000	7125	0.00	0.00	12	0.18	0.00	0.00	4375	20231201	-17.49	3570	20240820	1.12	4235	-14.76	20240307	3570	1.12	20240820	4375	-17.49	20231201	3570	1.12	20240820	0.00	N	348950	1000	1973 억		19869340	N	N	567	N	00	N
44	20240923	141210	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3595	-50	5	-1.37	1083689275	300571	38.06	3645	3645	3590	4735	2555	3645	3605.44	10.07	0	-82841	3675	3660	3630	3615	3585	3667	3622	1974	1090	1000	2840	5	1	197376000	7096	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-17.83	3570	20240820	0.70	4235	-15.11	20240307	3570	0.70	20240820	4375	-17.83	20231201	3570	0.70	20240820	0.00	N	348950	1000	1973 억		19869340	N	N	567	N	00	N
45	20240923	131205	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	-45	5	-1.23	902535850	250243	31.69	3645	3645	3590	4735	2555	3645	3606.64	10.07	0	-68471	3675	3660	3630	3615	3585	3667	3622	1974	1090	1000	2840	5	1	197376000	7106	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19869340	N	N	567	N	00	N
46	20240923	121206	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3605	-40	5	-1.10	716701450	198626	25.15	3645	3645	3600	4735	2555	3645	3608.30	10.07	0	-59035	3675	3660	3630	3615	3585	3667	3622	1974	1090	1000	2840	5	1	197376000	7115	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-17.60	3570	20240820	0.98	4235	-14.88	20240307	3570	0.98	20240820	4375	-17.60	20231201	3570	0.98	20240820	0.00	N	348950	1000	1973 억		19869340	N	N	567	N	00	N
47	20240923	111204	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3605	-40	5	-1.10	587500000	162773	20.61	3645	3645	3600	4735	2555	3645	3609.32	10.07	0	-51737	3675	3660	3630	3615	3585	3667	3622	1974	1090	1000	2840	5	1	197376000	7115	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-17.60	3570	20240820	0.98	4235	-14.88	20240307	3570	0.98	20240820	4375	-17.60	20231201	3570	0.98	20240820	0.00	N	348950	1000	1973 억		19869340	N	N	567	N	00	N
48	20240923	101203	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3610	-35	5	-0.96	267979050	74097	9.38	3645	3645	3605	4735	2555	3645	3616.60	10.07	0	-22841	3675	3660	3630	3615	3585	3667	3622	1974	1090	1000	2840	5	1	197376000	7125	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-17.49	3570	20240820	1.12	4235	-14.76	20240307	3570	1.12	20240820	4375	-17.49	20231201	3570	1.12	20240820	0.00	N	348950	1000	1973 억		19869340	N	N	567	N	00	N
49	20240923	091204	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3630	-15	5	-0.41	75838250	20908	2.65	3645	3645	3610	4735	2555	3645	3627.24	10.07	0	-4015	3675	3660	3630	3615	3585	3667	3622	1974	1090	1000	2840	5	1	197376000	7165	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-17.03	3570	20240820	1.68	4235	-14.29	20240307	3570	1.68	20240820	4375	-17.03	20231201	3570	1.68	20240820	0.00	N	348950	1000	1973 억		19869340	N	N	567	N	00	N
50	20240913	161103	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	0	3	0.00	1018234685	283677	126.97	3600	3605	3575	4680	2520	3600	3589.41	9.93	0	-12304	3633	3616	3598	3581	3563	3607	3572	1974	1080	1000	2800	5	1	197376000	7106	0.00	0.00	12	0.14	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19590049	N	N	10	N	00	N
51	20240913	151115	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3590	-10	5	-0.28	990466420	275955	123.51	3600	3605	3575	4680	2520	3600	3589.23	9.93	0	-13712	3633	3616	3598	3581	3563	3607	3572	1974	1080	1000	2800	5	1	197376000	7086	0.00	0.00	12	0.14	0.00	0.00	4375	20231201	-17.94	3570	20240820	0.56	4235	-15.23	20240307	3570	0.56	20240820	4375	-17.94	20231201	3570	0.56	20240820	0.00	N	348950	1000	1973 억		19590049	N	N	236	N	00	N
52	20240913	141115	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3585	-15	5	-0.42	786192930	218965	98.00	3600	3605	3580	4680	2520	3600	3590.50	9.93	0	-14814	3633	3616	3598	3581	3563	3607	3572	1974	1080	1000	2800	5	1	197376000	7076	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-18.06	3570	20240820	0.42	4235	-15.35	20240307	3570	0.42	20240820	4375	-18.06	20231201	3570	0.42	20240820	0.00	N	348950	1000	1973 억		19590049	N	N	236	N	00	N
53	20240913	131109	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3590	-10	5	-0.28	670860390	186804	83.61	3600	3605	3580	4680	2520	3600	3591.25	9.93	0	-6674	3633	3616	3598	3581	3563	3607	3572	1974	1080	1000	2800	5	1	197376000	7086	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-17.94	3570	20240820	0.56	4235	-15.23	20240307	3570	0.56	20240820	4375	-17.94	20231201	3570	0.56	20240820	0.00	N	348950	1000	1973 억		19590049	N	N	236	N	00	N
54	20240913	121111	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3595	-5	5	-0.14	454066735	126302	56.53	3600	3605	3585	4680	2520	3600	3595.09	9.93	0	-7191	3633	3616	3598	3581	3563	3607	3572	1974	1080	1000	2800	5	1	197376000	7096	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-17.83	3570	20240820	0.70	4235	-15.11	20240307	3570	0.70	20240820	4375	-17.83	20231201	3570	0.70	20240820	0.00	N	348950	1000	1973 억		19590049	N	N	236	N	00	N
55	20240913	111114	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3590	-10	5	-0.28	279400145	77755	34.80	3600	3600	3585	4680	2520	3600	3593.34	9.93	0	2413	3633	3616	3598	3581	3563	3607	3572	1974	1080	1000	2800	5	1	197376000	7086	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-17.94	3570	20240820	0.56	4235	-15.23	20240307	3570	0.56	20240820	4375	-17.94	20231201	3570	0.56	20240820	0.00	N	348950	1000	1973 억		19590049	N	N	236	N	00	N
56	20240913	101115	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3595	-5	5	-0.14	164909100	45879	20.53	3600	3600	3585	4680	2520	3600	3594.44	9.93	0	2025	3633	3616	3598	3581	3563	3607	3572	1974	1080	1000	2800	5	1	197376000	7096	0.00	0.00	12	0.02	0.00	0.00	4375	20231201	-17.83	3570	20240820	0.70	4235	-15.11	20240307	3570	0.70	20240820	4375	-17.83	20231201	3570	0.70	20240820	0.00	N	348950	1000	1973 억		19590049	N	N	236	N	00	N
57	20240913	091119	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	0	3	0.00	19422915	5397	2.42	3600	3600	3595	4680	2520	3600	3598.84	9.93	0	-183	3633	3616	3598	3581	3563	3607	3572	1974	1080	1000	2800	5	1	197376000	7106	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19590049	N	N	236	N	00	N
58	20240912	161054	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	-10	5	-0.28	803517880	223211	63.97	3610	3615	3580	4690	2530	3610	3599.81	9.92	0	5491	3633	3621	3598	3586	3563	3627	3592	1974	1080	1000	2810	5	1	197376000	7106	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19586409	N	N	236	N	00	N
59	20240912	151109	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3595	-15	5	-0.42	757830585	210510	60.33	3610	3615	3580	4690	2530	3610	3599.97	9.92	0	5504	3633	3621	3598	3586	3563	3627	3592	1974	1080	1000	2810	5	1	197376000	7096	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-17.83	3570	20240820	0.70	4235	-15.11	20240307	3570	0.70	20240820	4375	-17.83	20231201	3570	0.70	20240820	0.00	N	348950	1000	1973 억		19586409	N	N	57	N	00	N
60	20240912	141115	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3585	-25	5	-0.69	649902120	180429	51.71	3610	3615	3580	4690	2530	3610	3601.98	9.92	0	7086	3633	3621	3598	3586	3563	3627	3592	1974	1080	1000	2810	5	1	197376000	7076	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-18.06	3570	20240820	0.42	4235	-15.35	20240307	3570	0.42	20240820	4375	-18.06	20231201	3570	0.42	20240820	0.00	N	348950	1000	1973 억		19586409	N	N	57	N	00	N
61	20240912	131104	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	-10	5	-0.28	514939065	142800	40.93	3610	3615	3590	4690	2530	3610	3606.02	9.92	0	7729	3633	3621	3598	3586	3563	3627	3592	1974	1080	1000	2810	5	1	197376000	7106	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19586409	N	N	57	N	00	N
62	20240912	121103	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3605	-5	5	-0.14	412884160	114468	32.81	3610	3615	3590	4690	2530	3610	3606.98	9.92	0	4719	3633	3621	3598	3586	3563	3627	3592	1974	1080	1000	2810	5	1	197376000	7115	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-17.60	3570	20240820	0.98	4235	-14.88	20240307	3570	0.98	20240820	4375	-17.60	20231201	3570	0.98	20240820	0.00	N	348950	1000	1973 억		19586409	N	N	57	N	00	N
63	20240912	111101	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3605	-5	5	-0.14	283540265	78578	22.52	3610	3615	3600	4690	2530	3610	3608.39	9.92	0	2797	3633	3621	3598	3586	3563	3627	3592	1974	1080	1000	2810	5	1	197376000	7115	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-17.60	3570	20240820	0.98	4235	-14.88	20240307	3570	0.98	20240820	4375	-17.60	20231201	3570	0.98	20240820	0.00	N	348950	1000	1973 억		19586409	N	N	57	N	00	N
64	20240912	101104	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3615	5	2	0.14	165004245	45705	13.10	3610	3615	3605	4690	2530	3610	3610.20	9.92	0	707	3633	3621	3598	3586	3563	3627	3592	1974	1080	1000	2810	5	1	197376000	7135	0.00	0.00	12	0.02	0.00	0.00	4375	20231201	-17.37	3570	20240820	1.26	4235	-14.64	20240307	3570	1.26	20240820	4375	-17.37	20231201	3570	1.26	20240820	0.00	N	348950	1000	1973 억		19586409	N	N	57	N	00	N
65	20240912	091105	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3615	5	2	0.14	24119805	6684	1.92	3610	3615	3605	4690	2530	3610	3608.59	9.92	0	3007	3633	3621	3598	3586	3563	3627	3592	1974	1080	1000	2810	5	1	197376000	7135	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-17.37	3570	20240820	1.26	4235	-14.64	20240307	3570	1.26	20240820	4375	-17.37	20231201	3570	1.26	20240820	0.00	N	348950	1000	1973 억		19586409	N	N	57	N	00	N
66	20240911	161043	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3610	15	2	0.42	1251861615	348756	130.89	3595	3610	3575	4670	2520	3595	3589.51	9.91	0	25969	3618	3606	3588	3576	3558	3610	3580	1974	1075	1000	2800	5	1	197376000	7125	0.00	0.00	12	0.18	0.00	0.00	4375	20231201	-17.49	3570	20240820	1.12	4235	-14.76	20240307	3570	1.12	20240820	4375	-17.49	20231201	3570	1.12	20240820	0.00	N	348950	1000	1973 억		19553632	N	N	57	N	00	N
67	20240911	151048	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3605	10	2	0.28	1189856260	331567	124.44	3595	3605	3575	4670	2520	3595	3588.58	9.91	0	26726	3618	3606	3588	3576	3558	3610	3580	1974	1075	1000	2800	5	1	197376000	7115	0.00	0.00	12	0.17	0.00	0.00	4375	20231201	-17.60	3570	20240820	0.98	4235	-14.88	20240307	3570	0.98	20240820	4375	-17.60	20231201	3570	0.98	20240820	0.00	N	348950	1000	1973 억		19553632	N	N	1	N	00	N
68	20240911	141051	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3590	-5	5	-0.14	908057785	253176	95.02	3595	3600	3575	4670	2520	3595	3586.67	9.91	0	21709	3618	3606	3588	3576	3558	3610	3580	1974	1075	1000	2800	5	1	197376000	7086	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-17.94	3570	20240820	0.56	4235	-15.23	20240307	3570	0.56	20240820	4375	-17.94	20231201	3570	0.56	20240820	0.00	N	348950	1000	1973 억		19553632	N	N	1	N	00	N
69	20240911	131046	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3585	-10	5	-0.28	505683710	141116	52.96	3595	3600	3575	4670	2520	3595	3583.46	9.91	0	18379	3618	3606	3588	3576	3558	3610	3580	1974	1075	1000	2800	5	1	197376000	7076	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-18.06	3570	20240820	0.42	4235	-15.35	20240307	3570	0.42	20240820	4375	-18.06	20231201	3570	0.42	20240820	0.00	N	348950	1000	1973 억		19553632	N	N	1	N	00	N
70	20240911	121051	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3575	-20	5	-0.56	426428610	118980	44.65	3595	3600	3575	4670	2520	3595	3584.04	9.91	0	22547	3618	3606	3588	3576	3558	3610	3580	1974	1075	1000	2800	5	1	197376000	7056	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-18.29	3570	20240820	0.14	4235	-15.58	20240307	3570	0.14	20240820	4375	-18.29	20231201	3570	0.14	20240820	0.00	N	348950	1000	1973 억		19553632	N	N	1	N	00	N
71	20240911	111041	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3585	-10	5	-0.28	303387280	84586	31.75	3595	3600	3575	4670	2520	3595	3586.73	9.91	0	20768	3618	3606	3588	3576	3558	3610	3580	1974	1075	1000	2800	5	1	197376000	7076	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-18.06	3570	20240820	0.42	4235	-15.35	20240307	3570	0.42	20240820	4375	-18.06	20231201	3570	0.42	20240820	0.00	N	348950	1000	1973 억		19553632	N	N	1	N	00	N
72	20240911	101035	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3580	-15	5	-0.42	243439040	67853	25.47	3595	3600	3575	4670	2520	3595	3587.74	9.91	0	19609	3618	3606	3588	3576	3558	3610	3580	1974	1075	1000	2800	5	1	197376000	7066	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-18.17	3570	20240820	0.28	4235	-15.47	20240307	3570	0.28	20240820	4375	-18.17	20231201	3570	0.28	20240820	0.00	N	348950	1000	1973 억		19553632	N	N	1	N	00	N
73	20240911	091053	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3590	-5	5	-0.14	28795805	8009	3.01	3595	3600	3590	4670	2520	3595	3595.43	9.91	0	1869	3618	3606	3588	3576	3558	3610	3580	1974	1075	1000	2800	5	1	197376000	7086	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-17.94	3570	20240820	0.56	4235	-15.23	20240307	3570	0.56	20240820	4375	-17.94	20231201	3570	0.56	20240820	0.00	N	348950	1000	1973 억		19553632	N	N	1	N	00	N
74	20240910	161039	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3595	20	2	0.56	954133400	266445	91.31	3595	3600	3570	4645	2505	3575	3580.98	9.87	0	68424	3621	3597	3586	3562	3551	3592	3557	1974	1070	1000	2780	5	1	197376000	7096	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-17.83	3570	20240910	0.70	4235	-15.11	20240307	3570	0.70	20240910	4375	-17.83	20231201	3570	0.70	20240910	0.00	N	348950	1000	1973 억		19484348	N	N	1	N	00	N
75	20240910	151051	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3585	10	2	0.28	864245295	241414	82.73	3595	3600	3570	4645	2505	3575	3579.93	9.87	0	69959	3621	3597	3586	3562	3551	3592	3557	1974	1070	1000	2780	5	1	197376000	7076	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-18.06	3570	20240910	0.42	4235	-15.35	20240307	3570	0.42	20240910	4375	-18.06	20231201	3570	0.42	20240910	0.00	N	348950	1000	1973 억		19484348	N	N	308	N	00	N
76	20240910	141042	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3575	0	3	0.00	789417325	220500	75.56	3595	3600	3570	4645	2505	3575	3580.12	9.87	0	67850	3621	3597	3586	3562	3551	3592	3557	1974	1070	1000	2780	5	1	197376000	7056	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-18.29	3570	20240910	0.14	4235	-15.58	20240307	3570	0.14	20240910	4375	-18.29	20231201	3570	0.14	20240910	0.00	N	348950	1000	1973 억		19484348	N	N	308	N	00	N
77	20240910	131042	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3580	5	2	0.14	582352305	162583	55.72	3595	3600	3575	4645	2505	3575	3581.88	9.87	0	52199	3621	3597	3586	3562	3551	3592	3557	1974	1070	1000	2780	5	1	197376000	7066	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-18.17	3570	20240820	0.28	4235	-15.47	20240307	3570	0.28	20240820	4375	-18.17	20231201	3570	0.28	20240820	0.00	N	348950	1000	1973 억		19484348	N	N	308	N	00	N
78	20240910	121042	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3585	10	2	0.28	478241530	133486	45.74	3595	3600	3575	4645	2505	3575	3582.71	9.87	0	43571	3621	3597	3586	3562	3551	3592	3557	1974	1070	1000	2780	5	1	197376000	7076	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-18.06	3570	20240820	0.42	4235	-15.35	20240307	3570	0.42	20240820	4375	-18.06	20231201	3570	0.42	20240820	0.00	N	348950	1000	1973 억		19484348	N	N	308	N	00	N
79	20240910	111039	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3580	5	2	0.14	369723405	103159	35.35	3595	3600	3575	4645	2505	3575	3584.02	9.87	0	35917	3621	3597	3586	3562	3551	3592	3557	1974	1070	1000	2780	5	1	197376000	7066	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-18.17	3570	20240820	0.28	4235	-15.47	20240307	3570	0.28	20240820	4375	-18.17	20231201	3570	0.28	20240820	0.00	N	348950	1000	1973 억		19484348	N	N	308	N	00	N
80	20240910	101044	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3585	10	2	0.28	259935030	72503	24.85	3595	3600	3575	4645	2505	3575	3585.16	9.87	0	23214	3621	3597	3586	3562	3551	3592	3557	1974	1070	1000	2780	5	1	197376000	7076	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-18.06	3570	20240820	0.42	4235	-15.35	20240307	3570	0.42	20240820	4375	-18.06	20231201	3570	0.42	20240820	0.00	N	348950	1000	1973 억		19484348	N	N	308	N	00	N
81	20240910	091041	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3590	15	2	0.42	22143160	6179	2.12	3595	3595	3580	4645	2505	3575	3583.62	9.87	0	-2383	3621	3597	3586	3562	3551	3592	3557	1974	1070	1000	2780	5	1	197376000	7086	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-17.94	3570	20240820	0.56	4235	-15.23	20240307	3570	0.56	20240820	4375	-17.94	20231201	3570	0.56	20240820	0.00	N	348950	1000	1973 억		19484348	N	N	308	N	00	N
82	20240909	161021	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3575	-45	5	-1.24	1045569040	291793	64.30	3610	3610	3575	4705	2535	3620	3583.26	9.88	0	22719	3646	3632	3606	3592	3566	3640	3600	1974	1085	1000	2820	5	1	197376000	7056	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-18.29	3570	20240820	0.14	4235	-15.58	20240307	3570	0.14	20240820	4375	-18.29	20231201	3570	0.14	20240820	0.00	N	348950	1000	1973 억		19500837	N	N	308	N	00	N
83	20240909	151033	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3580	-40	5	-1.10	1009411740	281684	62.07	3610	3610	3575	4705	2535	3620	3583.49	9.88	0	26247	3646	3632	3606	3592	3566	3640	3600	1974	1085	1000	2820	5	1	197376000	7066	0.00	0.00	12	0.14	0.00	0.00	4375	20231201	-18.17	3570	20240820	0.28	4235	-15.47	20240307	3570	0.28	20240820	4375	-18.17	20231201	3570	0.28	20240820	0.00	N	348950	1000	1973 억		19500837	N	N	513	N	00	N
84	20240909	141033	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3580	-40	5	-1.10	881405485	245902	54.18	3610	3610	3575	4705	2535	3620	3584.38	9.88	0	19899	3646	3632	3606	3592	3566	3640	3600	1974	1085	1000	2820	5	1	197376000	7066	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-18.17	3570	20240820	0.28	4235	-15.47	20240307	3570	0.28	20240820	4375	-18.17	20231201	3570	0.28	20240820	0.00	N	348950	1000	1973 억		19500837	N	N	513	N	00	N
85	20240909	131030	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3580	-40	5	-1.10	716468370	199806	44.03	3610	3610	3575	4705	2535	3620	3585.82	9.88	0	14657	3646	3632	3606	3592	3566	3640	3600	1974	1085	1000	2820	5	1	197376000	7066	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-18.17	3570	20240820	0.28	4235	-15.47	20240307	3570	0.28	20240820	4375	-18.17	20231201	3570	0.28	20240820	0.00	N	348950	1000	1973 억		19500837	N	N	513	N	00	N
86	20240909	121025	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3575	-45	5	-1.24	559905410	156076	34.39	3610	3610	3575	4705	2535	3620	3587.39	9.88	0	8735	3646	3632	3606	3592	3566	3640	3600	1974	1085	1000	2820	5	1	197376000	7056	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-18.29	3570	20240820	0.14	4235	-15.58	20240307	3570	0.14	20240820	4375	-18.29	20231201	3570	0.14	20240820	0.00	N	348950	1000	1973 억		19500837	N	N	513	N	00	N
87	20240909	111027	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3580	-40	5	-1.10	444997045	123966	27.32	3610	3610	3580	4705	2535	3620	3589.67	9.88	0	3656	3646	3632	3606	3592	3566	3640	3600	1974	1085	1000	2820	5	1	197376000	7066	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-18.17	3570	20240820	0.28	4235	-15.47	20240307	3570	0.28	20240820	4375	-18.17	20231201	3570	0.28	20240820	0.00	N	348950	1000	1973 억		19500837	N	N	513	N	00	N
88	20240909	101028	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3590	-30	5	-0.83	313301115	87213	19.22	3610	3610	3580	4705	2535	3620	3592.37	9.88	0	-881	3646	3632	3606	3592	3566	3640	3600	1974	1085	1000	2820	5	1	197376000	7086	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-17.94	3570	20240820	0.56	4235	-15.23	20240307	3570	0.56	20240820	4375	-17.94	20231201	3570	0.56	20240820	0.00	N	348950	1000	1973 억		19500837	N	N	513	N	00	N
89	20240909	091023	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3610	-10	5	-0.28	57214415	15879	3.50	3610	3610	3585	4705	2535	3620	3603.15	9.88	0	1578	3646	3632	3606	3592	3566	3640	3600	1974	1085	1000	2820	5	1	197376000	7125	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-17.49	3570	20240820	1.12	4235	-14.76	20240307	3570	1.12	20240820	4375	-17.49	20231201	3570	1.12	20240820	0.00	N	348950	1000	1973 억		19500837	N	N	513	N	00	N
90	20240906	161009	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3620	30	2	0.84	1628444530	453791	145.16	3600	3620	3580	4665	2515	3590	3588.53	9.89	0	-18797	3660	3625	3605	3570	3550	3615	3560	1974	1075	1000	2800	5	1	197376000	7145	0.00	0.00	12	0.23	0.00	0.00	4375	20231201	-17.26	3570	20240820	1.40	4235	-14.52	20240307	3570	1.40	20240820	4375	-17.26	20231201	3570	1.40	20240820	0.00	N	348950	1000	1973 억		19513723	N	N	513	N	00	N
91	20240906	151026	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3595	5	2	0.14	1547878010	431439	138.01	3600	3605	3580	4665	2515	3590	3587.71	9.89	0	-20051	3660	3625	3605	3570	3550	3615	3560	1974	1075	1000	2800	5	1	197376000	7096	0.00	0.00	12	0.22	0.00	0.00	4375	20231201	-17.83	3570	20240820	0.70	4235	-15.11	20240307	3570	0.70	20240820	4375	-17.83	20231201	3570	0.70	20240820	0.00	N	348950	1000	1973 억		19513723	N	N	4362	N	00	N
92	20240906	141035	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3585	-5	5	-0.14	1330607605	370911	118.65	3600	3605	3580	4665	2515	3590	3587.40	9.89	0	-20173	3660	3625	3605	3570	3550	3615	3560	1974	1075	1000	2800	5	1	197376000	7076	0.00	0.00	12	0.19	0.00	0.00	4375	20231201	-18.06	3570	20240820	0.42	4235	-15.35	20240307	3570	0.42	20240820	4375	-18.06	20231201	3570	0.42	20240820	0.00	N	348950	1000	1973 억		19513723	N	N	4362	N	00	N
93	20240906	131027	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3590	0	3	0.00	1071350840	298673	95.54	3600	3605	3580	4665	2515	3590	3587.04	9.89	0	-20084	3660	3625	3605	3570	3550	3615	3560	1974	1075	1000	2800	5	1	197376000	7086	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-17.94	3570	20240820	0.56	4235	-15.23	20240307	3570	0.56	20240820	4375	-17.94	20231201	3570	0.56	20240820	0.00	N	348950	1000	1973 억		19513723	N	N	4362	N	00	N
94	20240906	121027	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3590	0	3	0.00	757521785	211250	67.58	3600	3605	3580	4665	2515	3590	3585.90	9.89	0	-18870	3660	3625	3605	3570	3550	3615	3560	1974	1075	1000	2800	5	1	197376000	7086	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-17.94	3570	20240820	0.56	4235	-15.23	20240307	3570	0.56	20240820	4375	-17.94	20231201	3570	0.56	20240820	0.00	N	348950	1000	1973 억		19513723	N	N	4362	N	00	N
95	20240906	111027	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3580	-10	5	-0.28	576867005	160834	51.45	3600	3605	3580	4665	2515	3590	3586.72	9.89	0	-18736	3660	3625	3605	3570	3550	3615	3560	1974	1075	1000	2800	5	1	197376000	7066	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-18.17	3570	20240820	0.28	4235	-15.47	20240307	3570	0.28	20240820	4375	-18.17	20231201	3570	0.28	20240820	0.00	N	348950	1000	1973 억		19513723	N	N	4362	N	00	N
96	20240906	101022	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3580	-10	5	-0.28	347879030	96936	31.01	3600	3605	3580	4665	2515	3590	3588.75	9.89	0	-12519	3660	3625	3605	3570	3550	3615	3560	1974	1075	1000	2800	5	1	197376000	7066	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-18.17	3570	20240820	0.28	4235	-15.47	20240307	3570	0.28	20240820	4375	-18.17	20231201	3570	0.28	20240820	0.00	N	348950	1000	1973 억		19513723	N	N	4362	N	00	N
97	20240906	091026	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3595	5	2	0.14	48083930	13358	4.27	3600	3605	3595	4665	2515	3590	3599.64	9.89	0	-3232	3660	3625	3605	3570	3550	3615	3560	1974	1075	1000	2800	5	1	197376000	7096	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-17.83	3570	20240820	0.70	4235	-15.11	20240307	3570	0.70	20240820	4375	-17.83	20231201	3570	0.70	20240820	0.00	N	348950	1000	1973 억		19513723	N	N	4362	N	00	N
98	20240905	161007	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3590	-40	5	-1.10	1126278950	312503	80.17	3640	3640	3585	4715	2545	3630	3604.06	9.92	0	-55325	3660	3645	3625	3610	3590	3647	3612	1974	1085	1000	2830	5	1	197376000	7086	0.00	0.00	12	0.16	0.00	0.00	4375	20231201	-17.94	3570	20240820	0.56	4235	-15.23	20240307	3570	0.56	20240820	4375	-17.94	20231201	3570	0.56	20240820	0.00	N	348950	1000	1973 억		19572115	N	N	4362	N	00	N
99	20240905	151026	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	-30	5	-0.83	1043830665	289543	74.28	3640	3640	3585	4715	2545	3630	3605.10	9.92	0	-46175	3660	3645	3625	3610	3590	3647	3612	1974	1085	1000	2830	5	1	197376000	7106	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19572115	N	N	311	N	00	N
100	20240905	141019	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	-30	5	-0.83	952275395	264083	67.75	3640	3640	3585	4715	2545	3630	3605.97	9.92	0	-39342	3660	3645	3625	3610	3590	3647	3612	1974	1085	1000	2830	5	1	197376000	7106	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19572115	N	N	311	N	00	N
101	20240905	131019	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	-30	5	-0.83	882506420	244677	62.77	3640	3640	3585	4715	2545	3630	3606.82	9.92	0	-35408	3660	3645	3625	3610	3590	3647	3612	1974	1085	1000	2830	5	1	197376000	7106	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19572115	N	N	311	N	00	N
102	20240905	121021	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3605	-25	5	-0.69	687542285	190499	48.87	3640	3640	3585	4715	2545	3630	3609.16	9.92	0	-23604	3660	3645	3625	3610	3590	3647	3612	1974	1085	1000	2830	5	1	197376000	7115	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-17.60	3570	20240820	0.98	4235	-14.88	20240307	3570	0.98	20240820	4375	-17.60	20231201	3570	0.98	20240820	0.00	N	348950	1000	1973 억		19572115	N	N	311	N	00	N
103	20240905	111015	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3620	-10	5	-0.28	335372445	92634	23.77	3640	3640	3610	4715	2545	3630	3620.40	9.92	0	-23755	3660	3645	3625	3610	3590	3647	3612	1974	1085	1000	2830	5	1	197376000	7145	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-17.26	3570	20240820	1.40	4235	-14.52	20240307	3570	1.40	20240820	4375	-17.26	20231201	3570	1.40	20240820	0.00	N	348950	1000	1973 억		19572115	N	N	311	N	00	N
104	20240905	101016	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3625	-5	5	-0.14	126581205	34907	8.96	3640	3640	3620	4715	2545	3630	3626.24	9.92	0	-10978	3660	3645	3625	3610	3590	3647	3612	1974	1085	1000	2830	5	1	197376000	7155	0.00	0.00	12	0.02	0.00	0.00	4375	20231201	-17.14	3570	20240820	1.54	4235	-14.40	20240307	3570	1.54	20240820	4375	-17.14	20231201	3570	1.54	20240820	0.00	N	348950	1000	1973 억		19572115	N	N	311	N	00	N
105	20240905	091024	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3635	5	2	0.14	11234360	3092	0.79	3640	3640	3630	4715	2545	3630	3633.36	9.92	0	-467	3660	3645	3625	3610	3590	3647	3612	1974	1085	1000	2830	5	1	197376000	7175	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-16.91	3570	20240820	1.82	4235	-14.17	20240307	3570	1.82	20240820	4375	-16.91	20231201	3570	1.82	20240820	0.00	N	348950	1000	1973 억		19572115	N	N	311	N	00	N
106	20240904	160958	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3630	-20	5	-0.55	1410221645	389791	125.37	3630	3640	3605	4745	2555	3650	3617.89	9.96	0	-67630	3666	3657	3646	3637	3626	3660	3640	1974	1095	1000	2840	5	1	197376000	7165	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-17.03	3570	20240820	1.68	4235	-14.29	20240307	3570	1.68	20240820	4375	-17.03	20231201	3570	1.68	20240820	0.00	N	348950	1000	1973 억		19660457	N	N	311	N	00	N
107	20240904	151007	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3615	-35	5	-0.96	1282133430	354450	114.01	3630	3640	3605	4745	2555	3650	3617.25	9.96	0	-60955	3666	3657	3646	3637	3626	3660	3640	1974	1095	1000	2840	5	1	197376000	7135	0.00	0.00	12	0.18	0.00	0.00	4375	20231201	-17.37	3570	20240820	1.26	4235	-14.64	20240307	3570	1.26	20240820	4375	-17.37	20231201	3570	1.26	20240820	0.00	N	348950	1000	1973 억		19660457	N	N	0	N	00	N
108	20240904	141011	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3625	-25	5	-0.68	1010655935	279253	89.82	3630	3640	3610	4745	2555	3650	3619.14	9.96	0	-60122	3666	3657	3646	3637	3626	3660	3640	1974	1095	1000	2840	5	1	197376000	7155	0.00	0.00	12	0.14	0.00	0.00	4375	20231201	-17.14	3570	20240820	1.54	4235	-14.40	20240307	3570	1.54	20240820	4375	-17.14	20231201	3570	1.54	20240820	0.00	N	348950	1000	1973 억		19660457	N	N	0	N	00	N
109	20240904	131006	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3615	-35	5	-0.96	867684955	239783	77.13	3630	3640	3610	4745	2555	3650	3618.63	9.96	0	-53877	3666	3657	3646	3637	3626	3660	3640	1974	1095	1000	2840	5	1	197376000	7135	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-17.37	3570	20240820	1.26	4235	-14.64	20240307	3570	1.26	20240820	4375	-17.37	20231201	3570	1.26	20240820	0.00	N	348950	1000	1973 억		19660457	N	N	0	N	00	N
110	20240904	121005	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3615	-35	5	-0.96	728642020	201306	64.75	3630	3640	3610	4745	2555	3650	3619.57	9.96	0	-43088	3666	3657	3646	3637	3626	3660	3640	1974	1095	1000	2840	5	1	197376000	7135	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-17.37	3570	20240820	1.26	4235	-14.64	20240307	3570	1.26	20240820	4375	-17.37	20231201	3570	1.26	20240820	0.00	N	348950	1000	1973 억		19660457	N	N	0	N	00	N
111	20240904	111001	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3615	-35	5	-0.96	633524870	174994	56.29	3630	3640	3610	4745	2555	3650	3620.27	9.96	0	-32330	3666	3657	3646	3637	3626	3660	3640	1974	1095	1000	2840	5	1	197376000	7135	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-17.37	3570	20240820	1.26	4235	-14.64	20240307	3570	1.26	20240820	4375	-17.37	20231201	3570	1.26	20240820	0.00	N	348950	1000	1973 억		19660457	N	N	0	N	00	N
112	20240904	101002	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3620	-30	5	-0.82	493939920	136388	43.87	3630	3640	3610	4745	2555	3650	3621.58	9.96	0	-14427	3666	3657	3646	3637	3626	3660	3640	1974	1095	1000	2840	5	1	197376000	7145	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-17.26	3570	20240820	1.40	4235	-14.52	20240307	3570	1.40	20240820	4375	-17.26	20231201	3570	1.40	20240820	0.00	N	348950	1000	1973 억		19660457	N	N	0	N	00	N
113	20240904	091009	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3625	-25	5	-0.68	151857080	41947	13.49	3630	3630	3610	4745	2555	3650	3620.21	9.96	0	-7982	3666	3657	3646	3637	3626	3660	3640	1974	1095	1000	2840	5	1	197376000	7155	0.00	0.00	12	0.02	0.00	0.00	4375	20231201	-17.14	3570	20240820	1.54	4235	-14.40	20240307	3570	1.54	20240820	4375	-17.14	20231201	3570	1.54	20240820	0.00	N	348950	1000	1973 억		19660457	N	N	0	N	00	N
114	20240903	160950	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3650	5	2	0.14	1132584835	310829	143.39	3650	3655	3635	4735	2555	3645	3643.75	9.95	0	14737	3688	3666	3648	3626	3608	3657	3617	1974	1090	1000	2840	5	1	197376000	7204	0.00	0.00	12	0.16	0.00	0.00	4375	20231201	-16.57	3570	20240820	2.24	4235	-13.81	20240307	3570	2.24	20240820	4375	-16.57	20231201	3570	2.24	20240820	0.00	N	348950	1000	1973 억		19629901	N	N	0	N	00	N
115	20240903	150959	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3635	-10	5	-0.27	966654285	265343	122.41	3650	3655	3635	4735	2555	3645	3643.04	9.95	0	17685	3688	3666	3648	3626	3608	3657	3617	1974	1090	1000	2840	5	1	197376000	7175	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-16.91	3570	20240820	1.82	4235	-14.17	20240307	3570	1.82	20240820	4375	-16.91	20231201	3570	1.82	20240820	0.00	N	348950	1000	1973 억		19629901	N	N	0	N	00	N
116	20240903	140959	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3640	-5	5	-0.14	769937025	211294	97.47	3650	3655	3635	4735	2555	3645	3643.91	9.95	0	20236	3688	3666	3648	3626	3608	3657	3617	1974	1090	1000	2840	5	1	197376000	7184	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-16.80	3570	20240820	1.96	4235	-14.05	20240307	3570	1.96	20240820	4375	-16.80	20231201	3570	1.96	20240820	0.00	N	348950	1000	1973 억		19629901	N	N	0	N	00	N
117	20240903	131000	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3645	0	3	0.00	529173290	145217	66.99	3650	3655	3635	4735	2555	3645	3644.02	9.95	0	15495	3688	3666	3648	3626	3608	3657	3617	1974	1090	1000	2840	5	1	197376000	7194	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-16.69	3570	20240820	2.10	4235	-13.93	20240307	3570	2.10	20240820	4375	-16.69	20231201	3570	2.10	20240820	0.00	N	348950	1000	1973 억		19629901	N	N	0	N	00	N
118	20240903	120948	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3635	-10	5	-0.27	432146320	118557	54.69	3650	3655	3635	4735	2555	3645	3645.05	9.95	0	12084	3688	3666	3648	3626	3608	3657	3617	1974	1090	1000	2840	5	1	197376000	7175	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-16.91	3570	20240820	1.82	4235	-14.17	20240307	3570	1.82	20240820	4375	-16.91	20231201	3570	1.82	20240820	0.00	N	348950	1000	1973 억		19629901	N	N	0	N	00	N
119	20240903	110947	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3645	0	3	0.00	330271640	90575	41.78	3650	3655	3640	4735	2555	3645	3646.39	9.95	0	12717	3688	3666	3648	3626	3608	3657	3617	1974	1090	1000	2840	5	1	197376000	7194	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-16.69	3570	20240820	2.10	4235	-13.93	20240307	3570	2.10	20240820	4375	-16.69	20231201	3570	2.10	20240820	0.00	N	348950	1000	1973 억		19629901	N	N	0	N	00	N
120	20240903	100946	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3645	0	3	0.00	139482905	38256	17.65	3650	3650	3640	4735	2555	3645	3646.04	9.95	0	4900	3688	3666	3648	3626	3608	3657	3617	1974	1090	1000	2840	5	1	197376000	7194	0.00	0.00	12	0.02	0.00	0.00	4375	20231201	-16.69	3570	20240820	2.10	4235	-13.93	20240307	3570	2.10	20240820	4375	-16.69	20231201	3570	2.10	20240820	0.00	N	348950	1000	1973 억		19629901	N	N	0	N	00	N
121	20240903	090950	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3645	0	3	0.00	8292220	2274	1.05	3650	3650	3640	4735	2555	3645	3646.53	9.95	0	-1504	3688	3666	3648	3626	3608	3657	3617	1974	1090	1000	2840	5	1	197376000	7194	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-16.69	3570	20240820	2.10	4235	-13.93	20240307	3570	2.10	20240820	4375	-16.69	20231201	3570	2.10	20240820	0.00	N	348950	1000	1973 억		19629901	N	N	0	N	00	N
122	20240902	160939	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3645	5	2	0.14	788513800	216767	61.40	3670	3670	3630	4730	2550	3640	3637.61	9.94	0	17961	3666	3652	3636	3622	3606	3655	3625	1974	1090	1000	2830	5	1	197376000	7194	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-16.69	3570	20240820	2.10	4235	-13.93	20240307	3570	2.10	20240820	4375	-16.69	20231201	3570	2.10	20240820	0.00	N	348950	1000	1973 억		19612736	N	N	1	N	00	N
123	20240902	150955	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3640	0	3	0.00	755398705	207670	58.83	3670	3670	3630	4730	2550	3640	3637.50	9.94	0	14446	3666	3652	3636	3622	3606	3655	3625	1974	1090	1000	2830	5	1	197376000	7184	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-16.80	3570	20240820	1.96	4235	-14.05	20240307	3570	1.96	20240820	4375	-16.80	20231201	3570	1.96	20240820	0.00	N	348950	1000	1973 억		19612736	N	N	1	N	00	N
124	20240902	140951	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3630	-10	5	-0.27	592296310	162805	46.12	3670	3670	3630	4730	2550	3640	3638.07	9.94	0	14595	3666	3652	3636	3622	3606	3655	3625	1974	1090	1000	2830	5	1	197376000	7165	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-17.03	3570	20240820	1.68	4235	-14.29	20240307	3570	1.68	20240820	4375	-17.03	20231201	3570	1.68	20240820	0.00	N	348950	1000	1973 억		19612736	N	N	1	N	00	N
125	20240902	130948	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3640	0	3	0.00	421065205	115688	32.77	3670	3670	3630	4730	2550	3640	3639.66	9.94	0	13734	3666	3652	3636	3622	3606	3655	3625	1974	1090	1000	2830	5	1	197376000	7184	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-16.80	3570	20240820	1.96	4235	-14.05	20240307	3570	1.96	20240820	4375	-16.80	20231201	3570	1.96	20240820	0.00	N	348950	1000	1973 억		19612736	N	N	1	N	00	N
126	20240902	120953	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3640	0	3	0.00	355333405	97619	27.65	3670	3670	3630	4730	2550	3640	3640.00	9.94	0	12332	3666	3652	3636	3622	3606	3655	3625	1974	1090	1000	2830	5	1	197376000	7184	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-16.80	3570	20240820	1.96	4235	-14.05	20240307	3570	1.96	20240820	4375	-16.80	20231201	3570	1.96	20240820	0.00	N	348950	1000	1973 억		19612736	N	N	1	N	00	N
127	20240902	110941	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3640	0	3	0.00	269689215	74080	20.98	3670	3670	3630	4730	2550	3640	3640.51	9.94	0	11029	3666	3652	3636	3622	3606	3655	3625	1974	1090	1000	2830	5	1	197376000	7184	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-16.80	3570	20240820	1.96	4235	-14.05	20240307	3570	1.96	20240820	4375	-16.80	20231201	3570	1.96	20240820	0.00	N	348950	1000	1973 억		19612736	N	N	1	N	00	N
128	20240902	100941	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3645	5	2	0.14	152418070	41850	11.85	3670	3670	3630	4730	2550	3640	3642.01	9.94	0	11134	3666	3652	3636	3622	3606	3655	3625	1974	1090	1000	2830	5	1	197376000	7194	0.00	0.00	12	0.02	0.00	0.00	4375	20231201	-16.69	3570	20240820	2.10	4235	-13.93	20240307	3570	2.10	20240820	4375	-16.69	20231201	3570	2.10	20240820	0.00	N	348950	1000	1973 억		19612736	N	N	1	N	00	N
129	20240902	090935	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3650	10	2	0.27	78242975	21477	6.08	3670	3670	3630	4730	2550	3640	3643.11	9.94	0	8791	3666	3652	3636	3622	3606	3655	3625	1974	1090	1000	2830	5	1	197376000	7204	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-16.57	3570	20240820	2.24	4235	-13.81	20240307	3570	2.24	20240820	4375	-16.57	20231201	3570	2.24	20240820	0.00	N	348950	1000	1973 억		19612736	N	N	1	N	00	N