KissMeData/330590/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	161200	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3550	-130	5	-3.53	1943844740	537466	134.63	3650	3685	3550	4780	2580	3680	3616.68	8.49	0	-225324	3776	3727	3681	3632	3586	3705	3610	1215	1100	500	2720	5	1	242968884	8625	0.00	0.00	12	0.22	0.00	0.00	4043	20240816	-12.19	2797	20231023	26.92	4043	-12.19	20240816	2976	19.29	20240122	4055	-12.45	20240816	2805	26.56	20231023	0.00	N	330590	500	1214 억		20634999	N	N	785	N	00	N
3	20240930	151216	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3590	-90	5	-2.45	1626016515	448237	112.28	3650	3685	3580	4780	2580	3680	3627.58	8.49	0	-164431	3776	3727	3681	3632	3586	3705	3610	1215	1100	500	2720	5	1	242968884	8723	0.00	0.00	12	0.18	0.00	0.00	4043	20240816	-11.20	2797	20231023	28.35	4043	-11.20	20240816	2976	20.63	20240122	4055	-11.47	20240816	2805	27.99	20231023	0.00	N	330590	500	1214 억		20634999	N	N	10820	N	00	N
4	20240930	141217	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3605	-75	5	-2.04	1325192425	364624	91.33	3650	3685	3605	4780	2580	3680	3634.41	8.49	0	-117260	3776	3727	3681	3632	3586	3705	3610	1215	1100	500	2720	5	1	242968884	8759	0.00	0.00	12	0.15	0.00	0.00	4043	20240816	-10.83	2797	20231023	28.89	4043	-10.83	20240816	2976	21.14	20240122	4055	-11.10	20240816	2805	28.52	20231023	0.00	N	330590	500	1214 억		20634999	N	N	10820	N	00	N
5	20240930	131210	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3625	-55	5	-1.49	1076878360	295978	74.14	3650	3685	3605	4780	2580	3680	3638.37	8.49	0	-73378	3776	3727	3681	3632	3586	3705	3610	1215	1100	500	2720	5	1	242968884	8808	0.00	0.00	12	0.12	0.00	0.00	4043	20240816	-10.34	2797	20231023	29.60	4043	-10.34	20240816	2976	21.81	20240122	4055	-10.60	20240816	2805	29.23	20231023	0.00	N	330590	500	1214 억		20634999	N	N	10820	N	00	N
6	20240930	121207	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3630	-50	5	-1.36	815246845	223648	56.02	3650	3685	3625	4780	2580	3680	3645.22	8.49	0	-54486	3776	3727	3681	3632	3586	3705	3610	1215	1100	500	2720	5	1	242968884	8820	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-10.22	2797	20231023	29.78	4043	-10.22	20240816	2976	21.98	20240122	4055	-10.48	20240816	2805	29.41	20231023	0.00	N	330590	500	1214 억		20634999	N	N	10820	N	00	N
7	20240930	111204	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3650	-30	5	-0.82	508270505	139294	34.89	3650	3685	3625	4780	2580	3680	3648.90	8.49	0	-53569	3776	3727	3681	3632	3586	3705	3610	1215	1100	500	2720	5	1	242968884	8868	0.00	0.00	12	0.06	0.00	0.00	4043	20240816	-9.72	2797	20231023	30.50	4043	-9.72	20240816	2976	22.65	20240122	4055	-9.99	20240816	2805	30.12	20231023	0.00	N	330590	500	1214 억		20634999	N	N	10820	N	00	N
8	20240930	101205	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3635	-45	5	-1.22	307792680	84485	21.16	3650	3685	3625	4780	2580	3680	3643.16	8.49	0	-34489	3776	3727	3681	3632	3586	3705	3610	1215	1100	500	2720	5	1	242968884	8832	0.00	0.00	12	0.03	0.00	0.00	4043	20240816	-10.09	2797	20231023	29.96	4043	-10.09	20240816	2976	22.14	20240122	4055	-10.36	20240816	2805	29.59	20231023	0.00	N	330590	500	1214 억		20634999	N	N	10820	N	00	N
9	20240930	091113	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3640	-40	5	-1.09	24008085	6574	1.65	3650	3685	3640	4780	2580	3680	3651.98	8.49	0	-3212	3776	3727	3681	3632	3586	3705	3610	1215	1100	500	2720	5	1	242968884	8844	0.00	0.00	12	0.00	0.00	0.00	4043	20240816	-9.97	2797	20231023	30.14	4043	-9.97	20240816	2976	22.31	20240122	4055	-10.23	20240816	2805	29.77	20231023	0.00	N	330590	500	1214 억		20634999	N	N	10820	N	00	N
10	20240927	161211	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3680	-5	5	-0.14	1468648585	399171	70.70	3685	3730	3635	4790	2580	3685	3679.25	8.66	0	-54197	3771	3727	3671	3627	3571	3750	3650	1215	1105	500	2720	5	1	242968884	8941	0.00	0.00	12	0.16	0.00	0.00	4043	20240816	-8.98	2797	20231023	31.57	4043	-8.98	20240816	2976	23.66	20240122	4055	-9.25	20240816	2805	31.19	20231023	0.01	N	330590	500	1214 억		21035058	N	N	10820	N	00	N
11	20240927	151215	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3675	-10	5	-0.27	1280196260	347987	61.64	3685	3730	3635	4790	2580	3685	3678.86	8.66	0	-32769	3771	3727	3671	3627	3571	3750	3650	1215	1105	500	2720	5	1	242968884	8929	0.00	0.00	12	0.14	0.00	0.00	4043	20240816	-9.10	2797	20231023	31.39	4043	-9.10	20240816	2976	23.49	20240122	4055	-9.37	20240816	2805	31.02	20231023	0.01	N	330590	500	1214 억		21035058	N	N	16579	N	00	N
12	20240927	141224	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3660	-25	5	-0.68	1174268990	319107	56.52	3685	3730	3635	4790	2580	3685	3679.86	8.66	0	-23994	3771	3727	3671	3627	3571	3750	3650	1215	1105	500	2720	5	1	242968884	8893	0.00	0.00	12	0.13	0.00	0.00	4043	20240816	-9.47	2797	20231023	30.85	4043	-9.47	20240816	2976	22.98	20240122	4055	-9.74	20240816	2805	30.48	20231023	0.01	N	330590	500	1214 억		21035058	N	N	16579	N	00	N
13	20240927	131208	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3660	-25	5	-0.68	1017965695	276471	48.97	3685	3730	3635	4790	2580	3685	3682.00	8.66	0	-15317	3771	3727	3671	3627	3571	3750	3650	1215	1105	500	2720	5	1	242968884	8893	0.00	0.00	12	0.11	0.00	0.00	4043	20240816	-9.47	2797	20231023	30.85	4043	-9.47	20240816	2976	22.98	20240122	4055	-9.74	20240816	2805	30.48	20231023	0.01	N	330590	500	1214 억		21035058	N	N	16579	N	00	N
14	20240927	121207	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3635	-50	5	-1.36	885937265	240345	42.57	3685	3730	3635	4790	2580	3685	3686.11	8.66	0	-13652	3771	3727	3671	3627	3571	3750	3650	1215	1105	500	2720	5	1	242968884	8832	0.00	0.00	12	0.10	0.00	0.00	4043	20240816	-10.09	2797	20231023	29.96	4043	-10.09	20240816	2976	22.14	20240122	4055	-10.36	20240816	2805	29.59	20231023	0.01	N	330590	500	1214 억		21035058	N	N	16579	N	00	N
15	20240927	111211	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3690	5	2	0.14	585110085	158245	28.03	3685	3730	3640	4790	2580	3685	3697.49	8.66	0	3653	3771	3727	3671	3627	3571	3750	3650	1215	1105	500	2720	5	1	242968884	8966	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-8.73	2797	20231023	31.93	4043	-8.73	20240816	2976	23.99	20240122	4055	-9.00	20240816	2805	31.55	20231023	0.01	N	330590	500	1214 억		21035058	N	N	16579	N	00	N
16	20240927	101209	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3705	20	2	0.54	457788140	123807	21.93	3685	3730	3640	4790	2580	3685	3697.59	8.66	0	18861	3771	3727	3671	3627	3571	3750	3650	1215	1105	500	2720	5	1	242968884	9002	0.00	0.00	12	0.05	0.00	0.00	4043	20240816	-8.36	2797	20231023	32.46	4043	-8.36	20240816	2976	24.50	20240122	4055	-8.63	20240816	2805	32.09	20231023	0.01	N	330590	500	1214 억		21035058	N	N	16579	N	00	N
17	20240927	091213	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3690	5	2	0.14	73124880	19934	3.53	3685	3700	3640	4790	2580	3685	3668.35	8.66	0	-4144	3771	3727	3671	3627	3571	3750	3650	1215	1105	500	2720	5	1	242968884	8966	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-8.73	2797	20231023	31.93	4043	-8.73	20240816	2976	23.99	20240122	4055	-9.00	20240816	2805	31.55	20231023	0.01	N	330590	500	1214 억		21035058	N	N	16579	N	00	N
18	20240926	161151	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3685	80	2	2.22	2074964530	564479	22.70	3615	3715	3615	4685	2525	3605	3675.89	8.61	0	72338	3745	3675	3590	3520	3435	3632	3477	1215	1080	500	2660	5	1	242968884	8953	0.00	0.00	12	0.23	0.00	0.00	4043	20240816	-8.85	2797	20231023	31.75	4043	-8.85	20240816	2976	23.82	20240122	4055	-9.12	20240816	2805	31.37	20231023	0.01	N	330590	500	1214 억		20911386	N	N	16579	N	00	N
19	20240926	151157	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3700	95	2	2.64	1966247690	535008	21.51	3615	3715	3615	4685	2525	3605	3675.17	8.61	0	69136	3745	3675	3590	3520	3435	3632	3477	1215	1080	500	2660	5	1	242968884	8990	0.00	0.00	12	0.22	0.00	0.00	4043	20240816	-8.48	2797	20231023	32.28	4043	-8.48	20240816	2976	24.33	20240122	4055	-8.75	20240816	2805	31.91	20231023	0.01	N	330590	500	1214 억		20911386	N	N	8378	N	00	N
20	20240926	141203	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3690	85	2	2.36	1673366850	455722	18.33	3615	3715	3615	4685	2525	3605	3671.90	8.61	0	80244	3745	3675	3590	3520	3435	3632	3477	1215	1080	500	2660	5	1	242968884	8966	0.00	0.00	12	0.19	0.00	0.00	4043	20240816	-8.73	2797	20231023	31.93	4043	-8.73	20240816	2976	23.99	20240122	4055	-9.00	20240816	2805	31.55	20231023	0.01	N	330590	500	1214 억		20911386	N	N	8378	N	00	N
21	20240926	131154	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3685	80	2	2.22	1210945235	330532	13.29	3615	3715	3615	4685	2525	3605	3663.62	8.61	0	48503	3745	3675	3590	3520	3435	3632	3477	1215	1080	500	2660	5	1	242968884	8953	0.00	0.00	12	0.14	0.00	0.00	4043	20240816	-8.85	2797	20231023	31.75	4043	-8.85	20240816	2976	23.82	20240122	4055	-9.12	20240816	2805	31.37	20231023	0.01	N	330590	500	1214 억		20911386	N	N	8378	N	00	N
22	20240926	121203	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3675	70	2	1.94	1023541035	279581	11.24	3615	3715	3615	4685	2525	3605	3660.98	8.61	0	49401	3745	3675	3590	3520	3435	3632	3477	1215	1080	500	2660	5	1	242968884	8929	0.00	0.00	12	0.12	0.00	0.00	4043	20240816	-9.10	2797	20231023	31.39	4043	-9.10	20240816	2976	23.49	20240122	4055	-9.37	20240816	2805	31.02	20231023	0.01	N	330590	500	1214 억		20911386	N	N	8378	N	00	N
23	20240926	111202	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3665	60	2	1.66	840727020	229815	9.24	3615	3715	3615	4685	2525	3605	3658.28	8.61	0	37090	3745	3675	3590	3520	3435	3632	3477	1215	1080	500	2660	5	1	242968884	8905	0.00	0.00	12	0.09	0.00	0.00	4043	20240816	-9.35	2797	20231023	31.03	4043	-9.35	20240816	2976	23.15	20240122	4055	-9.62	20240816	2805	30.66	20231023	0.01	N	330590	500	1214 억		20911386	N	N	8378	N	00	N
24	20240926	101206	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3625	20	2	0.55	602256355	164520	6.62	3615	3715	3615	4685	2525	3605	3660.69	8.61	0	32055	3745	3675	3590	3520	3435	3632	3477	1215	1080	500	2660	5	1	242968884	8808	0.00	0.00	12	0.07	0.00	0.00	4043	20240816	-10.34	2797	20231023	29.60	4043	-10.34	20240816	2976	21.81	20240122	4055	-10.60	20240816	2805	29.23	20231023	0.01	N	330590	500	1214 억		20911386	N	N	8378	N	00	N
25	20240926	091201	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3650	45	2	1.25	374271500	101984	4.10	3615	3715	3615	4685	2525	3605	3669.90	8.61	0	61208	3745	3675	3590	3520	3435	3632	3477	1215	1080	500	2660	5	1	242968884	8868	0.00	0.00	12	0.04	0.00	0.00	4043	20240816	-9.72	2797	20231023	30.50	4043	-9.72	20240816	2976	22.65	20240122	4055	-9.99	20240816	2805	30.12	20231023	0.01	N	330590	500	1214 억		20911386	N	N	8378	N	00	N
26	20240925	161146	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3605	-10	5	-0.28	8823216380	2484194	148.54	3630	3660	3505	4695	2535	3615	3551.74	8.51	0	-171360	3857	3736	3668	3547	3479	3702	3513	1215	1080	500	2670	5	1	242968884	8759	0.00	0.00	12	1.02	0.00	0.00	4043	20240816	-10.83	2797	20231023	28.89	4043	-10.83	20240816	2976	21.14	20240122	4055	-11.10	20240816	2805	28.52	20231023	0.00	N	330590	500	1214 억		20666606	N	N	8378	N	00	N
27	20240925	151158	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3595	-20	5	-0.55	8594863155	2420762	144.75	3630	3660	3505	4695	2535	3615	3550.48	8.51	0	-165864	3857	3736	3668	3547	3479	3702	3513	1215	1080	500	2670	5	1	242968884	8735	0.00	0.00	12	1.00	0.00	0.00	4043	20240816	-11.08	2797	20231023	28.53	4043	-11.08	20240816	2976	20.80	20240122	4055	-11.34	20240816	2805	28.16	20231023	0.00	N	330590	500	1214 억		20666606	N	N	2584	N	00	N
28	20240925	141200	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3590	-25	5	-0.69	6636811915	1875345	112.13	3630	3660	3505	4695	2535	3615	3538.98	8.51	0	-2620	3857	3736	3668	3547	3479	3702	3513	1215	1080	500	2670	5	1	242968884	8723	0.00	0.00	12	0.77	0.00	0.00	4043	20240816	-11.20	2797	20231023	28.35	4043	-11.20	20240816	2976	20.63	20240122	4055	-11.47	20240816	2805	27.99	20231023	0.00	N	330590	500	1214 억		20666606	N	N	2584	N	00	N
29	20240925	131151	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3510	-105	5	-2.90	4627223520	1305726	78.07	3630	3660	3505	4695	2535	3615	3543.79	8.51	0	-104505	3857	3736	3668	3547	3479	3702	3513	1215	1080	500	2670	5	1	242968884	8528	0.00	0.00	12	0.54	0.00	0.00	4043	20240816	-13.18	2797	20231023	25.49	4043	-13.18	20240816	2976	17.94	20240122	4055	-13.44	20240816	2805	25.13	20231023	0.00	N	330590	500	1214 억		20666606	N	N	2584	N	00	N
30	20240925	121159	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3530	-85	5	-2.35	3310501545	930799	55.66	3630	3660	3525	4695	2535	3615	3556.62	8.51	0	-62279	3857	3736	3668	3547	3479	3702	3513	1215	1080	500	2670	5	1	242968884	8577	0.00	0.00	12	0.38	0.00	0.00	4043	20240816	-12.69	2797	20231023	26.21	4043	-12.69	20240816	2976	18.62	20240122	4055	-12.95	20240816	2805	25.85	20231023	0.00	N	330590	500	1214 억		20666606	N	N	2584	N	00	N
31	20240925	111155	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3540	-75	5	-2.07	1982618755	556090	33.25	3630	3660	3540	4695	2535	3615	3565.28	8.51	0	-127409	3857	3736	3668	3547	3479	3702	3513	1215	1080	500	2670	5	1	242968884	8601	0.00	0.00	12	0.23	0.00	0.00	4043	20240816	-12.44	2797	20231023	26.56	4043	-12.44	20240816	2976	18.95	20240122	4055	-12.70	20240816	2805	26.20	20231023	0.00	N	330590	500	1214 억		20666606	N	N	2584	N	00	N
32	20240925	101152	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3545	-70	5	-1.94	1393340810	389814	23.31	3630	3660	3540	4695	2535	3615	3574.37	8.51	0	-131367	3857	3736	3668	3547	3479	3702	3513	1215	1080	500	2670	5	1	242968884	8613	0.00	0.00	12	0.16	0.00	0.00	4043	20240816	-12.32	2797	20231023	26.74	4043	-12.32	20240816	2976	19.12	20240122	4055	-12.58	20240816	2805	26.38	20231023	0.00	N	330590	500	1214 억		20666606	N	N	2584	N	00	N
33	20240925	091204	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3650	35	2	0.97	129748570	35707	2.14	3630	3660	3610	4695	2535	3615	3633.70	8.51	0	-5122	3857	3736	3668	3547	3479	3702	3513	1215	1080	500	2670	5	1	242968884	8868	0.00	0.00	12	0.01	0.00	0.00	4043	20240816	-9.72	2797	20231023	30.50	4043	-9.72	20240816	2976	22.65	20240122	4055	-9.99	20240816	2805	30.12	20231023	0.00	N	330590	500	1214 억		20666606	N	N	2584	N	00	N
34	20240924	161148	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3625	-115	5	-3.07	6095766035	1675800	389.24	3740	3800	3610	4860	2620	3740	3637.53	8.37	0	-6647	3876	3807	3771	3702	3666	3790	3685	1215	1120	500	2760	5	1	242968884	8808	0.00	0.00	12	0.69	0.00	0.00	4055	20240816	-10.60	2805	20231023	29.23	4055	-10.60	20240816	2985	21.44	20240122	4055	-10.60	20240816	2805	29.23	20231023	0.00	N	330590	500	1214 억		20334255	N	N	2584	N	00	N
35	20240924	151151	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3625	-115	5	-3.07	5606985165	1540922	357.91	3740	3800	3610	4860	2620	3740	3638.72	8.37	0	68056	3876	3807	3771	3702	3666	3790	3685	1215	1120	500	2760	5	1	242968884	8808	0.00	0.00	12	0.63	0.00	0.00	4055	20240816	-10.60	2805	20231023	29.23	4055	-10.60	20240816	2985	21.44	20240122	4055	-10.60	20240816	2805	29.23	20231023	0.00	N	330590	500	1214 억		20334255	N	N	18541	N	00	N
36	20240924	141140	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3630	-110	5	-2.94	4369701510	1199094	278.51	3740	3800	3625	4860	2620	3740	3644.17	8.37	0	109916	3876	3807	3771	3702	3666	3790	3685	1215	1120	500	2760	5	1	242968884	8820	0.00	0.00	12	0.49	0.00	0.00	4055	20240816	-10.48	2805	20231023	29.41	4055	-10.48	20240816	2985	21.61	20240122	4055	-10.48	20240816	2805	29.41	20231023	0.00	N	330590	500	1214 억		20334255	N	N	18541	N	00	N
37	20240924	131149	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3635	-105	5	-2.81	3540315095	970642	225.45	3740	3800	3625	4860	2620	3740	3647.40	8.37	0	99103	3876	3807	3771	3702	3666	3790	3685	1215	1120	500	2760	5	1	242968884	8832	0.00	0.00	12	0.40	0.00	0.00	4055	20240816	-10.36	2805	20231023	29.59	4055	-10.36	20240816	2985	21.78	20240122	4055	-10.36	20240816	2805	29.59	20231023	0.00	N	330590	500	1214 억		20334255	N	N	18541	N	00	N
38	20240924	121143	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3630	-110	5	-2.94	2825350735	773768	179.72	3740	3800	3625	4860	2620	3740	3651.42	8.37	0	73973	3876	3807	3771	3702	3666	3790	3685	1215	1120	500	2760	5	1	242968884	8820	0.00	0.00	12	0.32	0.00	0.00	4055	20240816	-10.48	2805	20231023	29.41	4055	-10.48	20240816	2985	21.61	20240122	4055	-10.48	20240816	2805	29.41	20231023	0.00	N	330590	500	1214 억		20334255	N	N	18541	N	00	N
39	20240924	111151	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3630	-110	5	-2.94	2266443925	619826	143.97	3740	3800	3625	4860	2620	3740	3656.58	8.37	0	23719	3876	3807	3771	3702	3666	3790	3685	1215	1120	500	2760	5	1	242968884	8820	0.00	0.00	12	0.26	0.00	0.00	4055	20240816	-10.48	2805	20231023	29.41	4055	-10.48	20240816	2985	21.61	20240122	4055	-10.48	20240816	2805	29.41	20231023	0.00	N	330590	500	1214 억		20334255	N	N	18541	N	00	N
40	20240924	101149	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3685	-55	5	-1.47	1515226290	412981	95.92	3740	3800	3625	4860	2620	3740	3669.00	8.37	0	6484	3876	3807	3771	3702	3666	3790	3685	1215	1120	500	2760	5	1	242968884	8953	0.00	0.00	12	0.17	0.00	0.00	4055	20240816	-9.12	2805	20231023	31.37	4055	-9.12	20240816	2985	23.45	20240122	4055	-9.12	20240816	2805	31.37	20231023	0.00	N	330590	500	1214 억		20334255	N	N	18541	N	00	N
41	20240924	091153	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3725	-15	5	-0.40	128044335	34280	7.96	3740	3785	3710	4860	2620	3740	3735.25	8.37	0	5177	3876	3807	3771	3702	3666	3790	3685	1215	1120	500	2760	5	1	242968884	9051	0.00	0.00	12	0.01	0.00	0.00	4055	20240816	-8.14	2805	20231023	32.80	4055	-8.14	20240816	2985	24.79	20240122	4055	-8.14	20240816	2805	32.80	20231023	0.00	N	330590	500	1214 억		20334255	N	N	18541	N	00	N
42	20240923	161144	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3740	-70	5	-1.84	1627368720	429775	63.98	3800	3840	3735	4950	2670	3810	3786.64	8.37	0	-71026	3996	3902	3851	3757	3706	3877	3732	1215	1140	500	2810	5	1	242968884	9087	0.00	0.00	12	0.18	0.00	0.00	4055	20240816	-7.77	2805	20231023	33.33	4055	-7.77	20240816	2985	25.29	20240122	4055	-7.77	20240816	2805	33.33	20231023	0.00	N	330590	500	1214 억		20336638	N	N	18541	N	00	N
43	20240923	151148	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3745	-65	5	-1.71	1437162285	378936	56.41	3800	3840	3740	4950	2670	3810	3792.63	8.37	0	-52830	3996	3902	3851	3757	3706	3877	3732	1215	1140	500	2810	5	1	242968884	9099	0.00	0.00	12	0.16	0.00	0.00	4055	20240816	-7.64	2805	20231023	33.51	4055	-7.64	20240816	2985	25.46	20240122	4055	-7.64	20240816	2805	33.51	20231023	0.00	N	330590	500	1214 억		20336638	N	N	278	N	00	N
44	20240923	141154	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3765	-45	5	-1.18	1093989285	287555	42.81	3800	3840	3740	4950	2670	3810	3804.45	8.37	0	-33497	3996	3902	3851	3757	3706	3877	3732	1215	1140	500	2810	5	1	242968884	9148	0.00	0.00	12	0.12	0.00	0.00	4055	20240816	-7.15	2805	20231023	34.22	4055	-7.15	20240816	2985	26.13	20240122	4055	-7.15	20240816	2805	34.22	20231023	0.00	N	330590	500	1214 억		20336638	N	N	278	N	00	N
45	20240923	131149	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3805	-5	5	-0.13	740109735	193740	28.84	3800	3840	3790	4950	2670	3810	3820.12	8.37	0	-19459	3996	3902	3851	3757	3706	3877	3732	1215	1140	500	2810	5	1	242968884	9245	0.00	0.00	12	0.08	0.00	0.00	4055	20240816	-6.17	2805	20231023	35.65	4055	-6.17	20240816	2985	27.47	20240122	4055	-6.17	20240816	2805	35.65	20231023	0.00	N	330590	500	1214 억		20336638	N	N	278	N	00	N
46	20240923	121150	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3825	15	2	0.39	513515150	134284	19.99	3800	3840	3790	4950	2670	3810	3824.10	8.37	0	-5127	3996	3902	3851	3757	3706	3877	3732	1215	1140	500	2810	5	1	242968884	9294	0.00	0.00	12	0.06	0.00	0.00	4055	20240816	-5.67	2805	20231023	36.36	4055	-5.67	20240816	2985	28.14	20240122	4055	-5.67	20240816	2805	36.36	20231023	0.00	N	330590	500	1214 억		20336638	N	N	278	N	00	N
47	20240923	111149	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3840	30	2	0.79	389952160	101992	15.18	3800	3840	3790	4950	2670	3810	3823.36	8.37	0	5533	3996	3902	3851	3757	3706	3877	3732	1215	1140	500	2810	5	1	242968884	9330	0.00	0.00	12	0.04	0.00	0.00	4055	20240816	-5.30	2805	20231023	36.90	4055	-5.30	20240816	2985	28.64	20240122	4055	-5.30	20240816	2805	36.90	20231023	0.00	N	330590	500	1214 억		20336638	N	N	278	N	00	N
48	20240923	101147	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3830	20	2	0.52	268239505	70241	10.46	3800	3835	3790	4950	2670	3810	3818.85	8.37	0	7950	3996	3902	3851	3757	3706	3877	3732	1215	1140	500	2810	5	1	242968884	9306	0.00	0.00	12	0.03	0.00	0.00	4055	20240816	-5.55	2805	20231023	36.54	4055	-5.55	20240816	2985	28.31	20240122	4055	-5.55	20240816	2805	36.54	20231023	0.00	N	330590	500	1214 억		20336638	N	N	278	N	00	N
49	20240923	091149	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3800	-10	5	-0.26	18789475	4945	0.74	3800	3810	3790	4950	2670	3810	3799.69	8.37	0	69	3996	3902	3851	3757	3706	3877	3732	1215	1140	500	2810	5	1	242968884	9233	0.00	0.00	12	0.00	0.00	0.00	4055	20240816	-6.29	2805	20231023	35.47	4055	-6.29	20240816	2985	27.30	20240122	4055	-6.29	20240816	2805	35.47	20231023	0.00	N	330590	500	1214 억		20336638	N	N	278	N	00	N
50	20240913	161049	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3840	30	2	0.79	639655440	167264	22.88	3820	3845	3795	4950	2670	3810	3824.22	8.41	0	-3641	3896	3852	3796	3752	3696	3825	3725	1215	1140	500	2810	5	1	242968884	9330	0.00	0.00	12	0.07	0.00	0.00	4055	20240816	-5.30	2805	20231023	36.90	4055	-5.30	20240816	2985	28.64	20240122	4055	-5.30	20240816	2805	36.90	20231023	0.00	N	330590	500	1214 억		20424704	N	N	831	N	00	N
51	20240913	151100	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3835	25	2	0.66	604723775	158162	21.64	3820	3845	3795	4950	2670	3810	3823.45	8.41	0	-4074	3896	3852	3796	3752	3696	3825	3725	1215	1140	500	2810	5	1	242968884	9318	0.00	0.00	12	0.07	0.00	0.00	4055	20240816	-5.43	2805	20231023	36.72	4055	-5.43	20240816	2985	28.48	20240122	4055	-5.43	20240816	2805	36.72	20231023	0.00	N	330590	500	1214 억		20424704	N	N	750	N	00	N
52	20240913	141101	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3830	20	2	0.52	460814760	120662	16.51	3820	3845	3795	4950	2670	3810	3819.05	8.41	0	-588	3896	3852	3796	3752	3696	3825	3725	1215	1140	500	2810	5	1	242968884	9306	0.00	0.00	12	0.05	0.00	0.00	4055	20240816	-5.55	2805	20231023	36.54	4055	-5.55	20240816	2985	28.31	20240122	4055	-5.55	20240816	2805	36.54	20231023	0.00	N	330590	500	1214 억		20424704	N	N	750	N	00	N
53	20240913	131054	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3820	10	2	0.26	345319305	90437	12.37	3820	3845	3795	4950	2670	3810	3818.34	8.41	0	4336	3896	3852	3796	3752	3696	3825	3725	1215	1140	500	2810	5	1	242968884	9281	0.00	0.00	12	0.04	0.00	0.00	4055	20240816	-5.80	2805	20231023	36.19	4055	-5.80	20240816	2985	27.97	20240122	4055	-5.80	20240816	2805	36.19	20231023	0.00	N	330590	500	1214 억		20424704	N	N	750	N	00	N
54	20240913	121056	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3810	0	3	0.00	279595070	73195	10.01	3820	3845	3800	4950	2670	3810	3819.87	8.41	0	6851	3896	3852	3796	3752	3696	3825	3725	1215	1140	500	2810	5	1	242968884	9257	0.00	0.00	12	0.03	0.00	0.00	4055	20240816	-6.04	2805	20231023	35.83	4055	-6.04	20240816	2985	27.64	20240122	4055	-6.04	20240816	2805	35.83	20231023	0.00	N	330590	500	1214 억		20424704	N	N	750	N	00	N
55	20240913	111059	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3825	15	2	0.39	185599670	48549	6.64	3820	3845	3800	4950	2670	3810	3822.93	8.41	0	7275	3896	3852	3796	3752	3696	3825	3725	1215	1140	500	2810	5	1	242968884	9294	0.00	0.00	12	0.02	0.00	0.00	4055	20240816	-5.67	2805	20231023	36.36	4055	-5.67	20240816	2985	28.14	20240122	4055	-5.67	20240816	2805	36.36	20231023	0.00	N	330590	500	1214 억		20424704	N	N	750	N	00	N
56	20240913	101101	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3830	20	2	0.52	153721550	40199	5.50	3820	3845	3800	4950	2670	3810	3824.01	8.41	0	7877	3896	3852	3796	3752	3696	3825	3725	1215	1140	500	2810	5	1	242968884	9306	0.00	0.00	12	0.02	0.00	0.00	4055	20240816	-5.55	2805	20231023	36.54	4055	-5.55	20240816	2985	28.31	20240122	4055	-5.55	20240816	2805	36.54	20231023	0.00	N	330590	500	1214 억		20424704	N	N	750	N	00	N
57	20240913	091104	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3820	10	2	0.26	3022890	791	0.11	3820	3835	3810	4950	2670	3810	3821.61	8.41	0	-25	3896	3852	3796	3752	3696	3825	3725	1215	1140	500	2810	5	1	242968884	9281	0.00	0.00	12	0.00	0.00	0.00	4055	20240816	-5.80	2805	20231023	36.19	4055	-5.80	20240816	2985	27.97	20240122	4055	-5.80	20240816	2805	36.19	20231023	0.00	N	330590	500	1214 억		20424704	N	N	750	N	00	N
58	20240912	161040	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3810	-65	5	-1.68	2760684670	730449	246.88	3840	3840	3740	5030	2715	3875	3779.43	8.42	0	-20428	3928	3901	3863	3836	3798	3915	3850	1215	1155	500	2860	5	1	242968884	9257	0.00	0.00	12	0.30	0.00	0.00	4055	20240816	-6.04	2805	20231023	35.83	4055	-6.04	20240816	2985	27.64	20240122	4055	-6.04	20240816	2805	35.83	20231023	0.01	N	330590	500	1214 억		20451853	N	N	750	N	00	N
59	20240912	151055	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3800	-75	5	-1.94	2626155435	695189	234.96	3840	3840	3740	5030	2715	3875	3777.61	8.42	0	-21385	3928	3901	3863	3836	3798	3915	3850	1215	1155	500	2860	5	1	242968884	9233	0.00	0.00	12	0.29	0.00	0.00	4055	20240816	-6.29	2805	20231023	35.47	4055	-6.29	20240816	2985	27.30	20240122	4055	-6.29	20240816	2805	35.47	20231023	0.01	N	330590	500	1214 억		20451853	N	N	66	N	00	N
60	20240912	141100	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3790	-85	5	-2.19	2332784800	617999	208.87	3840	3840	3740	5030	2715	3875	3774.74	8.42	0	-26369	3928	3901	3863	3836	3798	3915	3850	1215	1155	500	2860	5	1	242968884	9209	0.00	0.00	12	0.25	0.00	0.00	4055	20240816	-6.54	2805	20231023	35.12	4055	-6.54	20240816	2985	26.97	20240122	4055	-6.54	20240816	2805	35.12	20231023	0.01	N	330590	500	1214 억		20451853	N	N	66	N	00	N
61	20240912	131050	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3795	-80	5	-2.06	2025043230	536872	181.45	3840	3840	3740	5030	2715	3875	3771.93	8.42	0	-39534	3928	3901	3863	3836	3798	3915	3850	1215	1155	500	2860	5	1	242968884	9221	0.00	0.00	12	0.22	0.00	0.00	4055	20240816	-6.41	2805	20231023	35.29	4055	-6.41	20240816	2985	27.14	20240122	4055	-6.41	20240816	2805	35.29	20231023	0.01	N	330590	500	1214 억		20451853	N	N	66	N	00	N
62	20240912	121049	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3770	-105	5	-2.71	1630817540	432601	146.21	3840	3840	3740	5030	2715	3875	3769.80	8.42	0	-47443	3928	3901	3863	3836	3798	3915	3850	1215	1155	500	2860	5	1	242968884	9160	0.00	0.00	12	0.18	0.00	0.00	4055	20240816	-7.03	2805	20231023	34.40	4055	-7.03	20240816	2985	26.30	20240122	4055	-7.03	20240816	2805	34.40	20231023	0.01	N	330590	500	1214 억		20451853	N	N	66	N	00	N
63	20240912	111048	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3765	-110	5	-2.84	1223519530	324425	109.65	3840	3840	3740	5030	2715	3875	3771.35	8.42	0	-45948	3928	3901	3863	3836	3798	3915	3850	1215	1155	500	2860	5	1	242968884	9148	0.00	0.00	12	0.13	0.00	0.00	4055	20240816	-7.15	2805	20231023	34.22	4055	-7.15	20240816	2985	26.13	20240122	4055	-7.15	20240816	2805	34.22	20231023	0.01	N	330590	500	1214 억		20451853	N	N	66	N	00	N
64	20240912	101050	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3765	-110	5	-2.84	894532025	236908	80.07	3840	3840	3740	5030	2715	3875	3775.86	8.42	0	-51327	3928	3901	3863	3836	3798	3915	3850	1215	1155	500	2860	5	1	242968884	9148	0.00	0.00	12	0.10	0.00	0.00	4055	20240816	-7.15	2805	20231023	34.22	4055	-7.15	20240816	2985	26.13	20240122	4055	-7.15	20240816	2805	34.22	20231023	0.01	N	330590	500	1214 억		20451853	N	N	66	N	00	N
65	20240912	091051	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3800	-75	5	-1.94	343291805	90567	30.61	3840	3840	3740	5030	2715	3875	3790.47	8.42	0	-16562	3928	3901	3863	3836	3798	3915	3850	1215	1155	500	2860	5	1	242968884	9233	0.00	0.00	12	0.04	0.00	0.00	4055	20240816	-6.29	2805	20231023	35.47	4055	-6.29	20240816	2985	27.30	20240122	4055	-6.29	20240816	2805	35.47	20231023	0.01	N	330590	500	1214 억		20451853	N	N	66	N	00	N
66	20240911	161030	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3875	5	2	0.13	1136671070	294311	63.37	3865	3890	3825	5030	2710	3870	3862.14	8.43	0	28287	4010	3940	3840	3770	3670	3975	3805	1215	1160	500	2860	5	1	242968884	9415	0.00	0.00	12	0.12	0.00	0.00	4055	20240816	-4.44	2805	20231023	38.15	4055	-4.44	20240816	2985	29.82	20240122	4055	-4.44	20240816	2805	38.15	20231023	0.01	N	330590	500	1214 억		20471843	N	N	66	N	00	N
67	20240911	151035	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3875	5	2	0.13	1058625020	274170	59.03	3865	3890	3825	5030	2710	3870	3861.20	8.43	0	25314	4010	3940	3840	3770	3670	3975	3805	1215	1160	500	2860	5	1	242968884	9415	0.00	0.00	12	0.11	0.00	0.00	4055	20240816	-4.44	2805	20231023	38.15	4055	-4.44	20240816	2985	29.82	20240122	4055	-4.44	20240816	2805	38.15	20231023	0.01	N	330590	500	1214 억		20471843	N	N	47	N	00	N
68	20240911	141038	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3885	15	2	0.39	774435715	200755	43.23	3865	3885	3825	5030	2710	3870	3857.62	8.43	0	34450	4010	3940	3840	3770	3670	3975	3805	1215	1160	500	2860	5	1	242968884	9439	0.00	0.00	12	0.08	0.00	0.00	4055	20240816	-4.19	2805	20231023	38.50	4055	-4.19	20240816	2985	30.15	20240122	4055	-4.19	20240816	2805	38.50	20231023	0.01	N	330590	500	1214 억		20471843	N	N	47	N	00	N
69	20240911	131033	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3875	5	2	0.13	563762295	146415	31.53	3865	3880	3825	5030	2710	3870	3850.44	8.43	0	29321	4010	3940	3840	3770	3670	3975	3805	1215	1160	500	2860	5	1	242968884	9415	0.00	0.00	12	0.06	0.00	0.00	4055	20240816	-4.44	2805	20231023	38.15	4055	-4.44	20240816	2985	29.82	20240122	4055	-4.44	20240816	2805	38.15	20231023	0.01	N	330590	500	1214 억		20471843	N	N	47	N	00	N
70	20240911	121037	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3850	-20	5	-0.52	385807285	100329	21.60	3865	3865	3825	5030	2710	3870	3845.42	8.43	0	4354	4010	3940	3840	3770	3670	3975	3805	1215	1160	500	2860	5	1	242968884	9354	0.00	0.00	12	0.04	0.00	0.00	4055	20240816	-5.06	2805	20231023	37.25	4055	-5.06	20240816	2985	28.98	20240122	4055	-5.06	20240816	2805	37.25	20231023	0.01	N	330590	500	1214 억		20471843	N	N	47	N	00	N
71	20240911	111027	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3840	-30	5	-0.78	311405835	80984	17.44	3865	3865	3825	5030	2710	3870	3845.28	8.43	0	-1244	4010	3940	3840	3770	3670	3975	3805	1215	1160	500	2860	5	1	242968884	9330	0.00	0.00	12	0.03	0.00	0.00	4055	20240816	-5.30	2805	20231023	36.90	4055	-5.30	20240816	2985	28.64	20240122	4055	-5.30	20240816	2805	36.90	20231023	0.01	N	330590	500	1214 억		20471843	N	N	47	N	00	N
72	20240911	101022	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3845	-25	5	-0.65	171754305	44582	9.60	3865	3865	3825	5030	2710	3870	3852.55	8.43	0	-4202	4010	3940	3840	3770	3670	3975	3805	1215	1160	500	2860	5	1	242968884	9342	0.00	0.00	12	0.02	0.00	0.00	4055	20240816	-5.18	2805	20231023	37.08	4055	-5.18	20240816	2985	28.81	20240122	4055	-5.18	20240816	2805	37.08	20231023	0.01	N	330590	500	1214 억		20471843	N	N	47	N	00	N
73	20240911	091039	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3860	-10	5	-0.26	38496615	10030	2.16	3865	3865	3825	5030	2710	3870	3838.15	8.43	0	-13	4010	3940	3840	3770	3670	3975	3805	1215	1160	500	2860	5	1	242968884	9379	0.00	0.00	12	0.00	0.00	0.00	4055	20240816	-4.81	2805	20231023	37.61	4055	-4.81	20240816	2985	29.31	20240122	4055	-4.81	20240816	2805	37.61	20231023	0.01	N	330590	500	1214 억		20471843	N	N	47	N	00	N
74	20240910	161025	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3870	115	2	3.06	1794775720	464045	214.84	3740	3910	3740	4880	2630	3755	3867.67	8.36	0	171272	3805	3780	3760	3735	3715	3770	3725	1215	1125	500	2770	5	1	242968884	9403	0.00	0.00	12	0.19	0.00	0.00	4055	20240816	-4.56	2805	20231023	37.97	4055	-4.56	20240816	2985	29.65	20240122	4055	-4.56	20240816	2805	37.97	20231023	0.01	N	330590	500	1214 억		20303784	N	N	47	N	00	N
75	20240910	151037	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3870	115	2	3.06	1632948320	422175	195.46	3740	3910	3740	4880	2630	3755	3867.94	8.36	0	168741	3805	3780	3760	3735	3715	3770	3725	1215	1125	500	2770	5	1	242968884	9403	0.00	0.00	12	0.17	0.00	0.00	4055	20240816	-4.56	2805	20231023	37.97	4055	-4.56	20240816	2985	29.65	20240122	4055	-4.56	20240816	2805	37.97	20231023	0.01	N	330590	500	1214 억		20303784	N	N	535	N	00	N
76	20240910	141027	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3875	120	2	3.20	1390252660	359552	166.47	3740	3910	3740	4880	2630	3755	3866.62	8.36	0	162676	3805	3780	3760	3735	3715	3770	3725	1215	1125	500	2770	5	1	242968884	9415	0.00	0.00	12	0.15	0.00	0.00	4055	20240816	-4.44	2805	20231023	38.15	4055	-4.44	20240816	2985	29.82	20240122	4055	-4.44	20240816	2805	38.15	20231023	0.01	N	330590	500	1214 억		20303784	N	N	535	N	00	N
77	20240910	131028	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3870	115	2	3.06	1263256655	326743	151.28	3740	3910	3740	4880	2630	3755	3866.21	8.36	0	154220	3805	3780	3760	3735	3715	3770	3725	1215	1125	500	2770	5	1	242968884	9403	0.00	0.00	12	0.13	0.00	0.00	4055	20240816	-4.56	2805	20231023	37.97	4055	-4.56	20240816	2985	29.65	20240122	4055	-4.56	20240816	2805	37.97	20231023	0.01	N	330590	500	1214 억		20303784	N	N	535	N	00	N
78	20240910	121029	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3885	130	2	3.46	1083372590	280354	129.80	3740	3910	3740	4880	2630	3755	3864.30	8.36	0	139993	3805	3780	3760	3735	3715	3770	3725	1215	1125	500	2770	5	1	242968884	9439	0.00	0.00	12	0.12	0.00	0.00	4055	20240816	-4.19	2805	20231023	38.50	4055	-4.19	20240816	2985	30.15	20240122	4055	-4.19	20240816	2805	38.50	20231023	0.01	N	330590	500	1214 억		20303784	N	N	535	N	00	N
79	20240910	111026	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3895	140	2	3.73	873890625	226370	104.80	3740	3910	3740	4880	2630	3755	3860.45	8.36	0	128608	3805	3780	3760	3735	3715	3770	3725	1215	1125	500	2770	5	1	242968884	9464	0.00	0.00	12	0.09	0.00	0.00	4055	20240816	-3.95	2805	20231023	38.86	4055	-3.95	20240816	2985	30.49	20240122	4055	-3.95	20240816	2805	38.86	20231023	0.01	N	330590	500	1214 억		20303784	N	N	535	N	00	N
80	20240910	101030	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3875	120	2	3.20	539833965	140527	65.06	3740	3885	3740	4880	2630	3755	3841.50	8.36	0	63593	3805	3780	3760	3735	3715	3770	3725	1215	1125	500	2770	5	1	242968884	9415	0.00	0.00	12	0.06	0.00	0.00	4055	20240816	-4.44	2805	20231023	38.15	4055	-4.44	20240816	2985	29.82	20240122	4055	-4.44	20240816	2805	38.15	20231023	0.01	N	330590	500	1214 억		20303784	N	N	535	N	00	N
81	20240910	091026	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3820	65	2	1.73	94521220	24881	11.52	3740	3840	3740	4880	2630	3755	3798.93	8.36	0	10723	3805	3780	3760	3735	3715	3770	3725	1215	1125	500	2770	5	1	242968884	9281	0.00	0.00	12	0.01	0.00	0.00	4055	20240816	-5.80	2805	20231023	36.19	4055	-5.80	20240816	2985	27.97	20240122	4055	-5.80	20240816	2805	36.19	20231023	0.01	N	330590	500	1214 억		20303784	N	N	535	N	00	N
82	20240909	161008	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3755	-35	5	-0.92	812510685	215992	50.15	3785	3785	3740	4925	2655	3790	3761.76	8.35	0	-6539	3846	3817	3776	3747	3706	3832	3762	1215	1135	500	2800	5	1	242968884	9123	0.00	0.00	12	0.09	0.00	0.00	4055	20240816	-7.40	2805	20231023	33.87	4055	-7.40	20240816	2985	25.80	20240122	4055	-7.40	20240816	2805	33.87	20231023	0.00	N	330590	500	1214 억		20283876	N	N	535	N	00	N
83	20240909	151019	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3760	-30	5	-0.79	763724130	203012	47.14	3785	3785	3740	4925	2655	3790	3761.97	8.35	0	-5320	3846	3817	3776	3747	3706	3832	3762	1215	1135	500	2800	5	1	242968884	9136	0.00	0.00	12	0.08	0.00	0.00	4055	20240816	-7.27	2805	20231023	34.05	4055	-7.27	20240816	2985	25.96	20240122	4055	-7.27	20240816	2805	34.05	20231023	0.00	N	330590	500	1214 억		20283876	N	N	1491	N	00	N
84	20240909	141020	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3770	-20	5	-0.53	677281530	180077	41.81	3785	3785	3740	4925	2655	3790	3761.07	8.35	0	-10980	3846	3817	3776	3747	3706	3832	3762	1215	1135	500	2800	5	1	242968884	9160	0.00	0.00	12	0.07	0.00	0.00	4055	20240816	-7.03	2805	20231023	34.40	4055	-7.03	20240816	2985	26.30	20240122	4055	-7.03	20240816	2805	34.40	20231023	0.00	N	330590	500	1214 억		20283876	N	N	1491	N	00	N
85	20240909	131016	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3780	-10	5	-0.26	496513455	131990	30.65	3785	3785	3740	4925	2655	3790	3761.75	8.35	0	-2320	3846	3817	3776	3747	3706	3832	3762	1215	1135	500	2800	5	1	242968884	9184	0.00	0.00	12	0.05	0.00	0.00	4055	20240816	-6.78	2805	20231023	34.76	4055	-6.78	20240816	2985	26.63	20240122	4055	-6.78	20240816	2805	34.76	20231023	0.00	N	330590	500	1214 억		20283876	N	N	1491	N	00	N
86	20240909	121012	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3780	-10	5	-0.26	457033955	121538	28.22	3785	3785	3740	4925	2655	3790	3760.42	8.35	0	-71	3846	3817	3776	3747	3706	3832	3762	1215	1135	500	2800	5	1	242968884	9184	0.00	0.00	12	0.05	0.00	0.00	4055	20240816	-6.78	2805	20231023	34.76	4055	-6.78	20240816	2985	26.63	20240122	4055	-6.78	20240816	2805	34.76	20231023	0.00	N	330590	500	1214 억		20283876	N	N	1491	N	00	N
87	20240909	111014	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3760	-30	5	-0.79	372842045	99269	23.05	3785	3785	3740	4925	2655	3790	3755.88	8.35	0	552	3846	3817	3776	3747	3706	3832	3762	1215	1135	500	2800	5	1	242968884	9136	0.00	0.00	12	0.04	0.00	0.00	4055	20240816	-7.27	2805	20231023	34.05	4055	-7.27	20240816	2985	25.96	20240122	4055	-7.27	20240816	2805	34.05	20231023	0.00	N	330590	500	1214 억		20283876	N	N	1491	N	00	N
88	20240909	101015	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3745	-45	5	-1.19	273041020	72697	16.88	3785	3785	3740	4925	2655	3790	3755.88	8.35	0	-1132	3846	3817	3776	3747	3706	3832	3762	1215	1135	500	2800	5	1	242968884	9099	0.00	0.00	12	0.03	0.00	0.00	4055	20240816	-7.64	2805	20231023	33.51	4055	-7.64	20240816	2985	25.46	20240122	4055	-7.64	20240816	2805	33.51	20231023	0.00	N	330590	500	1214 억		20283876	N	N	1491	N	00	N
89	20240909	091009	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3765	-25	5	-0.66	80277340	21359	4.96	3785	3785	3740	4925	2655	3790	3758.48	8.35	0	-6072	3846	3817	3776	3747	3706	3832	3762	1215	1135	500	2800	5	1	242968884	9148	0.00	0.00	12	0.01	0.00	0.00	4055	20240816	-7.15	2805	20231023	34.22	4055	-7.15	20240816	2985	26.13	20240122	4055	-7.15	20240816	2805	34.22	20231023	0.00	N	330590	500	1214 억		20283876	N	N	1491	N	00	N
90	20240906	160956	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3790	20	2	0.53	1627754650	430566	92.13	3760	3805	3735	4900	2640	3770	3780.50	8.36	0	-25282	3946	3857	3811	3722	3676	3835	3700	1215	1130	500	2780	5	1	242968884	9209	0.00	0.00	12	0.18	0.00	0.00	4055	20240816	-6.54	2805	20231023	35.12	4055	-6.54	20240816	2985	26.97	20240122	4055	-6.54	20240816	2805	35.12	20231023	0.00	N	330590	500	1214 억		20308825	N	N	1491	N	00	N
91	20240906	151012	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3780	10	2	0.27	1528832225	404488	86.55	3760	3805	3735	4900	2640	3770	3779.67	8.36	0	-20221	3946	3857	3811	3722	3676	3835	3700	1215	1130	500	2780	5	1	242968884	9184	0.00	0.00	12	0.17	0.00	0.00	4055	20240816	-6.78	2805	20231023	34.76	4055	-6.78	20240816	2985	26.63	20240122	4055	-6.78	20240816	2805	34.76	20231023	0.00	N	330590	500	1214 억		20308825	N	N	7274	N	00	N
92	20240906	141021	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3800	30	2	0.80	1283680585	339932	72.74	3760	3805	3735	4900	2640	3770	3776.29	8.36	0	-5622	3946	3857	3811	3722	3676	3835	3700	1215	1130	500	2780	5	1	242968884	9233	0.00	0.00	12	0.14	0.00	0.00	4055	20240816	-6.29	2805	20231023	35.47	4055	-6.29	20240816	2985	27.30	20240122	4055	-6.29	20240816	2805	35.47	20231023	0.00	N	330590	500	1214 억		20308825	N	N	7274	N	00	N
93	20240906	131014	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3790	20	2	0.53	1114987935	295488	63.23	3760	3800	3735	4900	2640	3770	3773.38	8.36	0	-2118	3946	3857	3811	3722	3676	3835	3700	1215	1130	500	2780	5	1	242968884	9209	0.00	0.00	12	0.12	0.00	0.00	4055	20240816	-6.54	2805	20231023	35.12	4055	-6.54	20240816	2985	26.97	20240122	4055	-6.54	20240816	2805	35.12	20231023	0.00	N	330590	500	1214 억		20308825	N	N	7274	N	00	N
94	20240906	121013	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3795	25	2	0.66	944349410	250496	53.60	3760	3800	3735	4900	2640	3770	3769.92	8.36	0	788	3946	3857	3811	3722	3676	3835	3700	1215	1130	500	2780	5	1	242968884	9221	0.00	0.00	12	0.10	0.00	0.00	4055	20240816	-6.41	2805	20231023	35.29	4055	-6.41	20240816	2985	27.14	20240122	4055	-6.41	20240816	2805	35.29	20231023	0.00	N	330590	500	1214 억		20308825	N	N	7274	N	00	N
95	20240906	111014	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3780	10	2	0.27	695319870	184734	39.53	3760	3785	3735	4900	2640	3770	3763.90	8.36	0	-97	3946	3857	3811	3722	3676	3835	3700	1215	1130	500	2780	5	1	242968884	9184	0.00	0.00	12	0.08	0.00	0.00	4055	20240816	-6.78	2805	20231023	34.76	4055	-6.78	20240816	2985	26.63	20240122	4055	-6.78	20240816	2805	34.76	20231023	0.00	N	330590	500	1214 억		20308825	N	N	7274	N	00	N
96	20240906	101009	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3755	-15	5	-0.40	382570825	101716	21.76	3760	3785	3735	4900	2640	3770	3761.17	8.36	0	-6543	3946	3857	3811	3722	3676	3835	3700	1215	1130	500	2780	5	1	242968884	9123	0.00	0.00	12	0.04	0.00	0.00	4055	20240816	-7.40	2805	20231023	33.87	4055	-7.40	20240816	2985	25.80	20240122	4055	-7.40	20240816	2805	33.87	20231023	0.00	N	330590	500	1214 억		20308825	N	N	7274	N	00	N
97	20240906	091012	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3755	-15	5	-0.40	53800455	14329	3.07	3760	3765	3735	4900	2640	3770	3754.66	8.36	0	-1787	3946	3857	3811	3722	3676	3835	3700	1215	1130	500	2780	5	1	242968884	9123	0.00	0.00	12	0.01	0.00	0.00	4055	20240816	-7.40	2805	20231023	33.87	4055	-7.40	20240816	2985	25.80	20240122	4055	-7.40	20240816	2805	33.87	20231023	0.00	N	330590	500	1214 억		20308825	N	N	7274	N	00	N
98	20240905	160954	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3770	-110	5	-2.84	1787592320	467119	130.53	3885	3900	3765	5040	2720	3880	3826.85	8.39	0	21626	3933	3906	3873	3846	3813	3920	3860	1215	1160	500	2870	5	1	242968884	9160	0.00	0.00	12	0.19	0.00	0.00	4055	20240816	-7.03	2805	20231023	34.40	4055	-7.03	20240816	2985	26.30	20240122	4055	-7.03	20240816	2805	34.40	20231023	0.00	N	330590	500	1214 억		20386796	N	N	7274	N	00	N
99	20240905	151012	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3790	-90	5	-2.32	1605434775	418938	117.06	3885	3900	3765	5040	2720	3880	3832.15	8.39	0	20136	3933	3906	3873	3846	3813	3920	3860	1215	1160	500	2870	5	1	242968884	9209	0.00	0.00	12	0.17	0.00	0.00	4055	20240816	-6.54	2805	20231023	35.12	4055	-6.54	20240816	2985	26.97	20240122	4055	-6.54	20240816	2805	35.12	20231023	0.00	N	330590	500	1214 억		20386796	N	N	273	N	00	N
100	20240905	141006	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3815	-65	5	-1.68	1159531650	301386	84.22	3885	3900	3805	5040	2720	3880	3847.33	8.39	0	-2242	3933	3906	3873	3846	3813	3920	3860	1215	1160	500	2870	5	1	242968884	9269	0.00	0.00	12	0.12	0.00	0.00	4055	20240816	-5.92	2805	20231023	36.01	4055	-5.92	20240816	2985	27.81	20240122	4055	-5.92	20240816	2805	36.01	20231023	0.00	N	330590	500	1214 억		20386796	N	N	273	N	00	N
101	20240905	131006	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3835	-45	5	-1.16	919566370	238561	66.66	3885	3900	3820	5040	2720	3880	3854.64	8.39	0	-4856	3933	3906	3873	3846	3813	3920	3860	1215	1160	500	2870	5	1	242968884	9318	0.00	0.00	12	0.10	0.00	0.00	4055	20240816	-5.43	2805	20231023	36.72	4055	-5.43	20240816	2985	28.48	20240122	4055	-5.43	20240816	2805	36.72	20231023	0.00	N	330590	500	1214 억		20386796	N	N	273	N	00	N
102	20240905	121007	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3850	-30	5	-0.77	739531360	191584	53.53	3885	3900	3820	5040	2720	3880	3860.09	8.39	0	-6790	3933	3906	3873	3846	3813	3920	3860	1215	1160	500	2870	5	1	242968884	9354	0.00	0.00	12	0.08	0.00	0.00	4055	20240816	-5.06	2805	20231023	37.25	4055	-5.06	20240816	2985	28.98	20240122	4055	-5.06	20240816	2805	37.25	20231023	0.00	N	330590	500	1214 억		20386796	N	N	273	N	00	N
103	20240905	111002	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3840	-40	5	-1.03	619637030	160436	44.83	3885	3900	3820	5040	2720	3880	3862.21	8.39	0	-9112	3933	3906	3873	3846	3813	3920	3860	1215	1160	500	2870	5	1	242968884	9330	0.00	0.00	12	0.07	0.00	0.00	4055	20240816	-5.30	2805	20231023	36.90	4055	-5.30	20240816	2985	28.64	20240122	4055	-5.30	20240816	2805	36.90	20231023	0.00	N	330590	500	1214 억		20386796	N	N	273	N	00	N
104	20240905	101003	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3880	0	3	0.00	222400230	57293	16.01	3885	3900	3870	5040	2720	3880	3881.80	8.39	0	6505	3933	3906	3873	3846	3813	3920	3860	1215	1160	500	2870	5	1	242968884	9427	0.00	0.00	12	0.02	0.00	0.00	4055	20240816	-4.32	2805	20231023	38.32	4055	-4.32	20240816	2985	29.98	20240122	4055	-4.32	20240816	2805	38.32	20231023	0.00	N	330590	500	1214 억		20386796	N	N	273	N	00	N
105	20240905	091010	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3885	5	2	0.13	34071110	8765	2.45	3885	3900	3880	5040	2720	3880	3887.18	8.39	0	2435	3933	3906	3873	3846	3813	3920	3860	1215	1160	500	2870	5	1	242968884	9439	0.00	0.00	12	0.00	0.00	0.00	4055	20240816	-4.19	2805	20231023	38.50	4055	-4.19	20240816	2985	30.15	20240122	4055	-4.19	20240816	2805	38.50	20231023	0.00	N	330590	500	1214 억		20386796	N	N	273	N	00	N
106	20240904	160944	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3880	-50	5	-1.27	1382632970	357084	134.02	3870	3900	3840	5100	2755	3930	3872.01	8.42	0	-17113	4000	3965	3930	3895	3860	3982	3912	1215	1170	500	2900	5	1	242968884	9427	0.00	0.00	12	0.15	0.00	0.00	4055	20240816	-4.32	2805	20231023	38.32	4055	-4.32	20240816	2985	29.98	20240122	4055	-4.32	20240816	2805	38.32	20231023	0.00	N	330590	500	1214 억		20446947	N	N	273	N	00	N
107	20240904	150954	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3885	-45	5	-1.15	1271789255	328556	123.31	3870	3900	3840	5100	2755	3930	3870.84	8.42	0	-19086	4000	3965	3930	3895	3860	3982	3912	1215	1170	500	2900	5	1	242968884	9439	0.00	0.00	12	0.14	0.00	0.00	4055	20240816	-4.19	2805	20231023	38.50	4055	-4.19	20240816	2985	30.15	20240122	4055	-4.19	20240816	2805	38.50	20231023	0.00	N	330590	500	1214 억		20446947	N	N	0	N	00	N
108	20240904	140958	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3870	-60	5	-1.53	942570640	243634	91.44	3870	3900	3840	5100	2755	3930	3868.80	8.42	0	-16496	4000	3965	3930	3895	3860	3982	3912	1215	1170	500	2900	5	1	242968884	9403	0.00	0.00	12	0.10	0.00	0.00	4055	20240816	-4.56	2805	20231023	37.97	4055	-4.56	20240816	2985	29.65	20240122	4055	-4.56	20240816	2805	37.97	20231023	0.00	N	330590	500	1214 억		20446947	N	N	0	N	00	N
109	20240904	130953	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3870	-60	5	-1.53	702870520	181817	68.24	3870	3900	3840	5100	2755	3930	3865.81	8.42	0	-5657	4000	3965	3930	3895	3860	3982	3912	1215	1170	500	2900	5	1	242968884	9403	0.00	0.00	12	0.07	0.00	0.00	4055	20240816	-4.56	2805	20231023	37.97	4055	-4.56	20240816	2985	29.65	20240122	4055	-4.56	20240816	2805	37.97	20231023	0.00	N	330590	500	1214 억		20446947	N	N	0	N	00	N
110	20240904	120952	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3870	-60	5	-1.53	557942405	144316	54.16	3870	3900	3840	5100	2755	3930	3866.12	8.42	0	-800	4000	3965	3930	3895	3860	3982	3912	1215	1170	500	2900	5	1	242968884	9403	0.00	0.00	12	0.06	0.00	0.00	4055	20240816	-4.56	2805	20231023	37.97	4055	-4.56	20240816	2985	29.65	20240122	4055	-4.56	20240816	2805	37.97	20231023	0.00	N	330590	500	1214 억		20446947	N	N	0	N	00	N
111	20240904	110948	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3870	-60	5	-1.53	473874190	122618	46.02	3870	3900	3840	5100	2755	3930	3864.64	8.42	0	-1140	4000	3965	3930	3895	3860	3982	3912	1215	1170	500	2900	5	1	242968884	9403	0.00	0.00	12	0.05	0.00	0.00	4055	20240816	-4.56	2805	20231023	37.97	4055	-4.56	20240816	2985	29.65	20240122	4055	-4.56	20240816	2805	37.97	20231023	0.00	N	330590	500	1214 억		20446947	N	N	0	N	00	N
112	20240904	100950	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3865	-65	5	-1.65	341516840	88396	33.18	3870	3900	3840	5100	2755	3930	3863.49	8.42	0	-1476	4000	3965	3930	3895	3860	3982	3912	1215	1170	500	2900	5	1	242968884	9391	0.00	0.00	12	0.04	0.00	0.00	4055	20240816	-4.69	2805	20231023	37.79	4055	-4.69	20240816	2985	29.48	20240122	4055	-4.69	20240816	2805	37.79	20231023	0.00	N	330590	500	1214 억		20446947	N	N	0	N	00	N
113	20240904	090955	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3870	-60	5	-1.53	59828750	15512	5.82	3870	3900	3840	5100	2755	3930	3856.93	8.42	0	-548	4000	3965	3930	3895	3860	3982	3912	1215	1170	500	2900	5	1	242968884	9403	0.00	0.00	12	0.01	0.00	0.00	4055	20240816	-4.56	2805	20231023	37.97	4055	-4.56	20240816	2985	29.65	20240122	4055	-4.56	20240816	2805	37.97	20231023	0.00	N	330590	500	1214 억		20446947	N	N	0	N	00	N
114	20240903	160938	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3930	5	2	0.13	1048071955	266438	139.98	3905	3965	3895	5100	2750	3925	3933.64	8.39	0	23151	4035	3980	3920	3865	3805	3950	3835	1215	1175	500	2900	5	1	242968884	9549	0.00	0.00	12	0.11	0.00	0.00	4055	20240816	-3.08	2805	20231023	40.11	4055	-3.08	20240816	2985	31.66	20240122	4055	-3.08	20240816	2805	40.11	20231023	0.00	N	330590	500	1214 억		20395373	N	N	36	N	00	N
115	20240903	150947	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3910	-15	5	-0.38	935783310	237771	124.92	3905	3965	3905	5100	2750	3925	3935.65	8.39	0	26989	4035	3980	3920	3865	3805	3950	3835	1215	1175	500	2900	5	1	242968884	9500	0.00	0.00	12	0.10	0.00	0.00	4055	20240816	-3.58	2805	20231023	39.39	4055	-3.58	20240816	2985	30.99	20240122	4055	-3.58	20240816	2805	39.39	20231023	0.00	N	330590	500	1214 억		20395373	N	N	36	N	00	N
116	20240903	140946	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3945	20	2	0.51	708767375	179998	94.57	3905	3965	3905	5100	2750	3925	3937.64	8.39	0	31118	4035	3980	3920	3865	3805	3950	3835	1215	1175	500	2900	5	1	242968884	9585	0.00	0.00	12	0.07	0.00	0.00	4055	20240816	-2.71	2805	20231023	40.64	4055	-2.71	20240816	2985	32.16	20240122	4055	-2.71	20240816	2805	40.64	20231023	0.00	N	330590	500	1214 억		20395373	N	N	36	N	00	N
117	20240903	130947	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3950	25	2	0.64	561542915	142793	75.02	3905	3955	3905	5100	2750	3925	3932.57	8.39	0	23324	4035	3980	3920	3865	3805	3950	3835	1215	1175	500	2900	5	1	242968884	9597	0.00	0.00	12	0.06	0.00	0.00	4055	20240816	-2.59	2805	20231023	40.82	4055	-2.59	20240816	2985	32.33	20240122	4055	-2.59	20240816	2805	40.82	20231023	0.00	N	330590	500	1214 억		20395373	N	N	36	N	00	N
118	20240903	120935	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3945	20	2	0.51	413879195	105374	55.36	3905	3945	3905	5100	2750	3925	3927.72	8.39	0	14883	4035	3980	3920	3865	3805	3950	3835	1215	1175	500	2900	5	1	242968884	9585	0.00	0.00	12	0.04	0.00	0.00	4055	20240816	-2.71	2805	20231023	40.64	4055	-2.71	20240816	2985	32.16	20240122	4055	-2.71	20240816	2805	40.64	20231023	0.00	N	330590	500	1214 억		20395373	N	N	36	N	00	N
119	20240903	110935	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3930	5	2	0.13	282542285	72012	37.83	3905	3945	3905	5100	2750	3925	3923.54	8.39	0	9618	4035	3980	3920	3865	3805	3950	3835	1215	1175	500	2900	5	1	242968884	9549	0.00	0.00	12	0.03	0.00	0.00	4055	20240816	-3.08	2805	20231023	40.11	4055	-3.08	20240816	2985	31.66	20240122	4055	-3.08	20240816	2805	40.11	20231023	0.00	N	330590	500	1214 억		20395373	N	N	36	N	00	N
120	20240903	100933	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3930	5	2	0.13	76413555	19455	10.22	3905	3945	3905	5100	2750	3925	3927.71	8.39	0	-1987	4035	3980	3920	3865	3805	3950	3835	1215	1175	500	2900	5	1	242968884	9549	0.00	0.00	12	0.01	0.00	0.00	4055	20240816	-3.08	2805	20231023	40.11	4055	-3.08	20240816	2985	31.66	20240122	4055	-3.08	20240816	2805	40.11	20231023	0.00	N	330590	500	1214 억		20395373	N	N	36	N	00	N
121	20240903	090937	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3905	-20	5	-0.51	3501855	896	0.47	3905	3945	3905	5100	2750	3925	3908.32	8.39	0	133	4035	3980	3920	3865	3805	3950	3835	1215	1175	500	2900	5	1	242968884	9488	0.00	0.00	12	0.00	0.00	0.00	4055	20240816	-3.70	2805	20231023	39.22	4055	-3.70	20240816	2985	30.82	20240122	4055	-3.70	20240816	2805	39.22	20231023	0.00	N	330590	500	1214 억		20395373	N	N	36	N	00	N
122	20240902	160927	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3925	-25	5	-0.63	746762545	190310	65.32	3975	3975	3860	5130	2765	3950	3923.93	8.40	0	-16918	3983	3966	3938	3921	3893	3975	3930	1215	1180	500	2920	5	1	242968884	9537	0.00	0.00	12	0.08	0.00	0.00	4055	20240816	-3.21	2805	20231023	39.93	4055	-3.21	20240816	2985	31.49	20240122	4055	-3.21	20240816	2805	39.93	20231023	0.01	N	330590	500	1214 억		20411664	N	N	36	N	00	N
123	20240902	150942	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3925	-25	5	-0.63	716949915	182710	62.71	3975	3975	3860	5130	2765	3950	3923.98	8.40	0	-16187	3983	3966	3938	3921	3893	3975	3930	1215	1180	500	2920	5	1	242968884	9537	0.00	0.00	12	0.08	0.00	0.00	4055	20240816	-3.21	2805	20231023	39.93	4055	-3.21	20240816	2985	31.49	20240122	4055	-3.21	20240816	2805	39.93	20231023	0.01	N	330590	500	1214 억		20411664	N	N	26	N	00	N
124	20240902	140939	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3920	-30	5	-0.76	642426135	163705	56.19	3975	3975	3860	5130	2765	3950	3924.29	8.40	0	-12314	3983	3966	3938	3921	3893	3975	3930	1215	1180	500	2920	5	1	242968884	9524	0.00	0.00	12	0.07	0.00	0.00	4055	20240816	-3.33	2805	20231023	39.75	4055	-3.33	20240816	2985	31.32	20240122	4055	-3.33	20240816	2805	39.75	20231023	0.01	N	330590	500	1214 억		20411664	N	N	26	N	00	N
125	20240902	130935	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3920	-30	5	-0.76	580390610	147889	50.76	3975	3975	3860	5130	2765	3950	3924.50	8.40	0	-11794	3983	3966	3938	3921	3893	3975	3930	1215	1180	500	2920	5	1	242968884	9524	0.00	0.00	12	0.06	0.00	0.00	4055	20240816	-3.33	2805	20231023	39.75	4055	-3.33	20240816	2985	31.32	20240122	4055	-3.33	20240816	2805	39.75	20231023	0.01	N	330590	500	1214 억		20411664	N	N	26	N	00	N
126	20240902	120940	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3915	-35	5	-0.89	535758320	136485	46.85	3975	3975	3860	5130	2765	3950	3925.40	8.40	0	-9237	3983	3966	3938	3921	3893	3975	3930	1215	1180	500	2920	5	1	242968884	9512	0.00	0.00	12	0.06	0.00	0.00	4055	20240816	-3.45	2805	20231023	39.57	4055	-3.45	20240816	2985	31.16	20240122	4055	-3.45	20240816	2805	39.57	20231023	0.01	N	330590	500	1214 억		20411664	N	N	26	N	00	N
127	20240902	110929	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3925	-25	5	-0.63	333379160	84653	29.06	3975	3975	3915	5130	2765	3950	3938.18	8.40	0	-6732	3983	3966	3938	3921	3893	3975	3930	1215	1180	500	2920	5	1	242968884	9537	0.00	0.00	12	0.03	0.00	0.00	4055	20240816	-3.21	2805	20231023	39.93	4055	-3.21	20240816	2985	31.49	20240122	4055	-3.21	20240816	2805	39.93	20231023	0.01	N	330590	500	1214 억		20411664	N	N	26	N	00	N
128	20240902	100929	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3940	-10	5	-0.25	158423715	40211	13.80	3975	3975	3925	5130	2765	3950	3939.81	8.40	0	-1557	3983	3966	3938	3921	3893	3975	3930	1215	1180	500	2920	5	1	242968884	9573	0.00	0.00	12	0.02	0.00	0.00	4055	20240816	-2.84	2805	20231023	40.46	4055	-2.84	20240816	2985	31.99	20240122	4055	-2.84	20240816	2805	40.46	20231023	0.01	N	330590	500	1214 억		20411664	N	N	26	N	00	N
129	20240902	090923	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3935	-15	5	-0.38	70957665	18020	6.19	3975	3975	3930	5130	2765	3950	3937.72	8.40	0	-3015	3983	3966	3938	3921	3893	3975	3930	1215	1180	500	2920	5	1	242968884	9561	0.00	0.00	12	0.01	0.00	0.00	4055	20240816	-2.96	2805	20231023	40.29	4055	-2.96	20240816	2985	31.83	20240122	4055	-2.96	20240816	2805	40.29	20231023	0.01	N	330590	500	1214 억		20411664	N	N	26	N	00	N