KissMeData/330590/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	161126	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3270	-15	5	-0.46	687431855	209169	78.00	3280	3305	3265	4270	2300	3285	3287.67	9.23	0	-49266	3321	3302	3291	3272	3261	3297	3267	1215	985	500	2360	5	1	242968884	7945	0.00	0.00	12	0.09	0.00	0.00	4950	20221005	-33.94	3265	20230927	0.15	4350	-24.83	20230118	3265	0.15	20230927	4950	-33.94	20220927	3265	0.15	20230927	0.03	N	330590	500	1214 억		22437181	N	N	2	N	00	N
3	20230927	151138	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3270	-15	5	-0.46	582776805	177170	66.06	3280	3305	3265	4270	2300	3285	3289.37	9.23	0	-36278	3321	3302	3291	3272	3261	3297	3267	1215	985	500	2360	5	1	242968884	7945	0.00	0.00	12	0.07	0.00	0.00	4950	20221005	-33.94	3265	20230927	0.15	4350	-24.83	20230118	3265	0.15	20230927	4950	-33.94	20220927	3265	0.15	20230927	0.03	N	330590	500	1214 억		22437181	N	N	368	N	00	N
4	20230927	141138	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3295	10	2	0.30	499604640	151850	56.62	3280	3305	3265	4270	2300	3285	3290.12	9.23	0	-18058	3321	3302	3291	3272	3261	3297	3267	1215	985	500	2360	5	1	242968884	8006	0.00	0.00	12	0.06	0.00	0.00	4950	20221005	-33.43	3265	20230927	0.92	4350	-24.25	20230118	3265	0.92	20230927	4950	-33.43	20220927	3265	0.92	20230927	0.03	N	330590	500	1214 억		22437181	N	N	368	N	00	N
5	20230927	131122	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3295	10	2	0.30	394711435	120018	44.75	3280	3305	3265	4270	2300	3285	3288.77	9.23	0	-12042	3321	3302	3291	3272	3261	3297	3267	1215	985	500	2360	5	1	242968884	8006	0.00	0.00	12	0.05	0.00	0.00	4950	20221005	-33.43	3265	20230927	0.92	4350	-24.25	20230118	3265	0.92	20230927	4950	-33.43	20220927	3265	0.92	20230927	0.03	N	330590	500	1214 억		22437181	N	N	368	N	00	N
6	20230927	121120	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3290	5	2	0.15	263993880	80339	29.96	3280	3305	3265	4270	2300	3285	3286.00	9.23	0	-10166	3321	3302	3291	3272	3261	3297	3267	1215	985	500	2360	5	1	242968884	7994	0.00	0.00	12	0.03	0.00	0.00	4950	20221005	-33.54	3265	20230927	0.77	4350	-24.37	20230118	3265	0.77	20230927	4950	-33.54	20220927	3265	0.77	20230927	0.03	N	330590	500	1214 억		22437181	N	N	368	N	00	N
7	20230927	111132	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3290	5	2	0.15	205888410	62673	23.37	3280	3305	3265	4270	2300	3285	3285.12	9.23	0	-8944	3321	3302	3291	3272	3261	3297	3267	1215	985	500	2360	5	1	242968884	7994	0.00	0.00	12	0.03	0.00	0.00	4950	20221005	-33.54	3265	20230927	0.77	4350	-24.37	20230118	3265	0.77	20230927	4950	-33.54	20220927	3265	0.77	20230927	0.03	N	330590	500	1214 억		22437181	N	N	368	N	00	N
8	20230927	101124	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3285	0	3	0.00	114100615	34728	12.95	3280	3305	3265	4270	2300	3285	3285.55	9.23	0	-5372	3321	3302	3291	3272	3261	3297	3267	1215	985	500	2360	5	1	242968884	7982	0.00	0.00	12	0.01	0.00	0.00	4950	20221005	-33.64	3265	20230927	0.61	4350	-24.48	20230118	3265	0.61	20230927	4950	-33.64	20220927	3265	0.61	20230927	0.03	N	330590	500	1214 억		22437181	N	N	368	N	00	N
9	20230927	091144	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3275	-10	5	-0.30	9088650	2777	1.04	3280	3280	3265	4270	2300	3285	3272.83	9.23	0	-462	3321	3302	3291	3272	3261	3297	3267	1215	985	500	2360	5	1	242968884	7957	0.00	0.00	12	0.00	0.00	0.00	4950	20221005	-33.84	3265	20230927	0.31	4350	-24.71	20230118	3265	0.31	20230927	4950	-33.84	20220927	3265	0.31	20230927	0.03	N	330590	500	1214 억		22437181	N	N	368	N	00	N
10	20230926	161122	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3285	-25	5	-0.76	882875655	268127	115.28	3305	3310	3280	4300	2320	3310	3292.75	9.24	0	-21398	3336	3322	3311	3297	3286	3322	3297	1215	990	500	2380	5	1	242968884	7982	0.00	0.00	12	0.11	0.00	0.00	4950	20220927	-33.64	3280	20230926	0.15	4350	-24.48	20230118	3280	0.15	20230926	4990	-34.17	20220926	3280	0.15	20230926	0.04	N	330590	500	1214 억		22450311	N	N	368	N	00	N
11	20230926	151121	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3290	-20	5	-0.60	852965830	259023	111.37	3305	3310	3280	4300	2320	3310	3293.01	9.24	0	-18087	3336	3322	3311	3297	3286	3322	3297	1215	990	500	2380	5	1	242968884	7994	0.00	0.00	12	0.11	0.00	0.00	4950	20220927	-33.54	3280	20230926	0.30	4350	-24.37	20230118	3280	0.30	20230926	4990	-34.07	20220926	3280	0.30	20230926	0.04	N	330590	500	1214 억		22450311	N	N	74	N	00	N
12	20230926	141114	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3295	-15	5	-0.45	715731480	217276	93.42	3305	3310	3280	4300	2320	3310	3294.11	9.24	0	-15965	3336	3322	3311	3297	3286	3322	3297	1215	990	500	2380	5	1	242968884	8006	0.00	0.00	12	0.09	0.00	0.00	4950	20220927	-33.43	3280	20230926	0.46	4350	-24.25	20230118	3280	0.46	20230926	4990	-33.97	20220926	3280	0.46	20230926	0.04	N	330590	500	1214 억		22450311	N	N	74	N	00	N
13	20230926	131118	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3295	-15	5	-0.45	664925980	201858	86.79	3305	3310	3280	4300	2320	3310	3294.03	9.24	0	-12757	3336	3322	3311	3297	3286	3322	3297	1215	990	500	2380	5	1	242968884	8006	0.00	0.00	12	0.08	0.00	0.00	4950	20220927	-33.43	3280	20230926	0.46	4350	-24.25	20230118	3280	0.46	20230926	4990	-33.97	20220926	3280	0.46	20230926	0.04	N	330590	500	1214 억		22450311	N	N	74	N	00	N
14	20230926	121125	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3290	-20	5	-0.60	616501830	187173	80.47	3305	3310	3280	4300	2320	3310	3293.75	9.24	0	-10904	3336	3322	3311	3297	3286	3322	3297	1215	990	500	2380	5	1	242968884	7994	0.00	0.00	12	0.08	0.00	0.00	4950	20220927	-33.54	3280	20230926	0.30	4350	-24.37	20230118	3280	0.30	20230926	4990	-34.07	20220926	3280	0.30	20230926	0.04	N	330590	500	1214 억		22450311	N	N	74	N	00	N
15	20230926	111117	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3290	-20	5	-0.60	446037570	135303	58.17	3305	3310	3290	4300	2320	3310	3296.58	9.24	0	-7744	3336	3322	3311	3297	3286	3322	3297	1215	990	500	2380	5	1	242968884	7994	0.00	0.00	12	0.06	0.00	0.00	4950	20220927	-33.54	3290	20230926	0.00	4350	-24.37	20230118	3290	0.00	20230926	4990	-34.07	20220926	3290	0.00	20230926	0.04	N	330590	500	1214 억		22450311	N	N	74	N	00	N
16	20230926	101119	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3300	-10	5	-0.30	187667160	56868	24.45	3305	3310	3295	4300	2320	3310	3300.05	9.24	0	-9396	3336	3322	3311	3297	3286	3322	3297	1215	990	500	2380	5	1	242968884	8018	0.00	0.00	12	0.02	0.00	0.00	4950	20220927	-33.33	3295	20230926	0.15	4350	-24.14	20230118	3295	0.15	20230926	4990	-33.87	20220926	3295	0.15	20230926	0.04	N	330590	500	1214 억		22450311	N	N	74	N	00	N
17	20230926	091120	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3305	-5	5	-0.15	51430145	15568	6.69	3305	3310	3295	4300	2320	3310	3303.58	9.24	0	-3807	3336	3322	3311	3297	3286	3322	3297	1215	990	500	2380	5	1	242968884	8030	0.00	0.00	12	0.01	0.00	0.00	4950	20220927	-33.23	3295	20230926	0.30	4350	-24.02	20230118	3295	0.30	20230926	4990	-33.77	20220926	3295	0.30	20230926	0.04	N	330590	500	1214 억		22450311	N	N	74	N	00	N
18	20230925	161123	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3310	-15	5	-0.45	770406900	232513	97.18	3310	3325	3300	4320	2330	3325	3313.39	9.25	0	-57421	3361	3342	3326	3307	3291	3335	3300	1215	995	500	2390	5	1	242968884	8042	0.00	0.00	12	0.10	0.00	0.00	4990	20220926	-33.67	3300	20230925	0.30	4350	-23.91	20230118	3300	0.30	20230925	4990	-33.67	20220926	3300	0.30	20230925	0.03	N	330590	500	1214 억		22486643	N	N	74	N	00	N
19	20230925	151125	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3320	-5	5	-0.15	721674225	217826	91.05	3310	3320	3300	4320	2330	3325	3313.08	9.25	0	-50290	3361	3342	3326	3307	3291	3335	3300	1215	995	500	2390	5	1	242968884	8067	0.00	0.00	12	0.09	0.00	0.00	4990	20220926	-33.47	3300	20230925	0.61	4350	-23.68	20230118	3300	0.61	20230925	4990	-33.47	20220926	3300	0.61	20230925	0.03	N	330590	500	1214 억		22486643	N	N	367	N	00	N
20	20230925	141106	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3310	-15	5	-0.45	440731635	133139	55.65	3310	3320	3300	4320	2330	3325	3310.31	9.25	0	-30990	3361	3342	3326	3307	3291	3335	3300	1215	995	500	2390	5	1	242968884	8042	0.00	0.00	12	0.05	0.00	0.00	4990	20220926	-33.67	3300	20230925	0.30	4350	-23.91	20230118	3300	0.30	20230925	4990	-33.67	20220926	3300	0.30	20230925	0.03	N	330590	500	1214 억		22486643	N	N	367	N	00	N
21	20230925	131112	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3315	-10	5	-0.30	326080630	98521	41.18	3310	3320	3300	4320	2330	3325	3309.76	9.25	0	-26238	3361	3342	3326	3307	3291	3335	3300	1215	995	500	2390	5	1	242968884	8054	0.00	0.00	12	0.04	0.00	0.00	4990	20220926	-33.57	3300	20230925	0.45	4350	-23.79	20230118	3300	0.45	20230925	4990	-33.57	20220926	3300	0.45	20230925	0.03	N	330590	500	1214 억		22486643	N	N	367	N	00	N
22	20230925	121118	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3315	-10	5	-0.30	262163155	79213	33.11	3310	3320	3300	4320	2330	3325	3309.60	9.25	0	-23371	3361	3342	3326	3307	3291	3335	3300	1215	995	500	2390	5	1	242968884	8054	0.00	0.00	12	0.03	0.00	0.00	4990	20220926	-33.57	3300	20230925	0.45	4350	-23.79	20230118	3300	0.45	20230925	4990	-33.57	20220926	3300	0.45	20230925	0.03	N	330590	500	1214 억		22486643	N	N	367	N	00	N
23	20230925	111113	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3315	-10	5	-0.30	202802960	61305	25.62	3310	3320	3300	4320	2330	3325	3308.10	9.25	0	-18006	3361	3342	3326	3307	3291	3335	3300	1215	995	500	2390	5	1	242968884	8054	0.00	0.00	12	0.03	0.00	0.00	4990	20220926	-33.57	3300	20230925	0.45	4350	-23.79	20230118	3300	0.45	20230925	4990	-33.57	20220926	3300	0.45	20230925	0.03	N	330590	500	1214 억		22486643	N	N	367	N	00	N
24	20230925	101115	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3310	-15	5	-0.45	166182200	50250	21.00	3310	3320	3300	4320	2330	3325	3307.11	9.25	0	-14012	3361	3342	3326	3307	3291	3335	3300	1215	995	500	2390	5	1	242968884	8042	0.00	0.00	12	0.02	0.00	0.00	4990	20220926	-33.67	3300	20230925	0.30	4350	-23.91	20230118	3300	0.30	20230925	4990	-33.67	20220926	3300	0.30	20230925	0.03	N	330590	500	1214 억		22486643	N	N	367	N	00	N
25	20230925	091111	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3310	-15	5	-0.45	40783040	12328	5.15	3310	3315	3300	4320	2330	3325	3308.16	9.25	0	-3863	3361	3342	3326	3307	3291	3335	3300	1215	995	500	2390	5	1	242968884	8042	0.00	0.00	12	0.01	0.00	0.00	4990	20220926	-33.67	3300	20230925	0.30	4350	-23.91	20230118	3300	0.30	20230925	4990	-33.67	20220926	3300	0.30	20230925	0.03	N	330590	500	1214 억		22486643	N	N	367	N	00	N
26	20230922	161153	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3325	-15	5	-0.45	794976890	239199	79.58	3340	3345	3310	4340	2340	3340	3323.50	9.26	0	-43688	3403	3371	3348	3316	3293	3360	3305	1215	1000	500	2400	5	1	242968884	8079	0.00	0.00	12	0.10	0.00	0.00	5020	20220923	-33.76	3310	20230922	0.45	4350	-23.56	20230118	3310	0.45	20230922	5020	-33.76	20220922	3310	0.45	20230922	0.03	N	330590	500	1214 억		22499921	N	N	367	N	00	N
27	20230922	151147	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3330	-10	5	-0.30	730074915	219708	73.09	3340	3340	3310	4340	2340	3340	3322.93	9.26	0	-33061	3403	3371	3348	3316	3293	3360	3305	1215	1000	500	2400	5	1	242968884	8091	0.00	0.00	12	0.09	0.00	0.00	5020	20220923	-33.67	3310	20230922	0.60	4350	-23.45	20230118	3310	0.60	20230922	5020	-33.67	20220922	3310	0.60	20230922	0.03	N	330590	500	1214 억		22499921	N	N	1215	N	00	N
28	20230922	141144	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3330	-10	5	-0.30	612400705	184367	61.33	3340	3340	3310	4340	2340	3340	3321.64	9.26	0	-39641	3403	3371	3348	3316	3293	3360	3305	1215	1000	500	2400	5	1	242968884	8091	0.00	0.00	12	0.08	0.00	0.00	5020	20220923	-33.67	3310	20230922	0.60	4350	-23.45	20230118	3310	0.60	20230922	5020	-33.67	20220922	3310	0.60	20230922	0.03	N	330590	500	1214 억		22499921	N	N	1215	N	00	N
29	20230922	131033	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3325	-15	5	-0.45	514817430	155057	51.58	3340	3340	3310	4340	2340	3340	3320.18	9.26	0	-36346	3403	3371	3348	3316	3293	3360	3305	1215	1000	500	2400	5	1	242968884	8079	0.00	0.00	12	0.06	0.00	0.00	5020	20220923	-33.76	3310	20230922	0.45	4350	-23.56	20230118	3310	0.45	20230922	5020	-33.76	20220922	3310	0.45	20230922	0.03	N	330590	500	1214 억		22499921	N	N	1215	N	00	N
30	20230922	121030	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3330	-10	5	-0.30	443250725	133535	44.42	3340	3340	3310	4340	2340	3340	3319.36	9.26	0	-31810	3403	3371	3348	3316	3293	3360	3305	1215	1000	500	2400	5	1	242968884	8091	0.00	0.00	12	0.05	0.00	0.00	5020	20220923	-33.67	3310	20230922	0.60	4350	-23.45	20230118	3310	0.60	20230922	5020	-33.67	20220922	3310	0.60	20230922	0.03	N	330590	500	1214 억		22499921	N	N	1215	N	00	N
31	20230922	111026	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3325	-15	5	-0.45	354969410	106965	35.58	3340	3340	3310	4340	2340	3340	3318.56	9.26	0	-26509	3403	3371	3348	3316	3293	3360	3305	1215	1000	500	2400	5	1	242968884	8079	0.00	0.00	12	0.04	0.00	0.00	5020	20220923	-33.76	3310	20230922	0.45	4350	-23.56	20230118	3310	0.45	20230922	5020	-33.76	20220922	3310	0.45	20230922	0.03	N	330590	500	1214 억		22499921	N	N	1215	N	00	N
32	20230922	101025	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3315	-25	5	-0.75	199841310	60260	20.05	3340	3340	3310	4340	2340	3340	3316.32	9.26	0	-20753	3403	3371	3348	3316	3293	3360	3305	1215	1000	500	2400	5	1	242968884	8054	0.00	0.00	12	0.02	0.00	0.00	5020	20220923	-33.96	3310	20230922	0.15	4350	-23.79	20230118	3310	0.15	20230922	5020	-33.96	20220922	3310	0.15	20230922	0.03	N	330590	500	1214 억		22499921	N	N	1215	N	00	N
33	20230922	091024	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3315	-25	5	-0.75	73275260	22069	7.34	3340	3340	3310	4340	2340	3340	3320.28	9.26	0	-8866	3403	3371	3348	3316	3293	3360	3305	1215	1000	500	2400	5	1	242968884	8054	0.00	0.00	12	0.01	0.00	0.00	5020	20220923	-33.96	3310	20230922	0.15	4350	-23.79	20230118	3310	0.15	20230922	5020	-33.96	20220922	3310	0.15	20230922	0.03	N	330590	500	1214 억		22499921	N	N	1215	N	00	N
34	20230921	161024	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3340	-40	5	-1.18	1004869135	300589	132.02	3365	3380	3325	4390	2370	3380	3343.00	9.29	0	-120665	3406	3392	3376	3362	3346	3385	3355	1215	1010	500	2430	5	1	242968884	8115	0.00	0.00	12	0.12	0.00	0.00	5020	20220922	-33.47	3325	20230921	0.45	4350	-23.22	20230118	3325	0.45	20230921	5040	-33.73	20220921	3325	0.45	20230921	0.03	N	330590	500	1214 억		22575576	N	N	1215	N	00	N
35	20230921	151012	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3335	-45	5	-1.33	979372125	292950	128.66	3365	3380	3325	4390	2370	3380	3343.14	9.29	0	-119453	3406	3392	3376	3362	3346	3385	3355	1215	1010	500	2430	5	1	242968884	8103	0.00	0.00	12	0.12	0.00	0.00	5020	20220922	-33.57	3325	20230921	0.30	4350	-23.33	20230118	3325	0.30	20230921	5040	-33.83	20220921	3325	0.30	20230921	0.03	N	330590	500	1214 억		22575576	N	N	3	N	00	N
36	20230921	141019	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3335	-45	5	-1.33	748067265	223521	98.17	3365	3380	3335	4390	2370	3380	3346.74	9.29	0	-99392	3406	3392	3376	3362	3346	3385	3355	1215	1010	500	2430	5	1	242968884	8103	0.00	0.00	12	0.09	0.00	0.00	5020	20220922	-33.57	3325	20221104	0.30	4350	-23.33	20230118	3335	0.00	20230921	5040	-33.83	20220921	3325	0.30	20221104	0.03	N	330590	500	1214 억		22575576	N	N	3	N	00	N
37	20230921	131017	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3340	-40	5	-1.18	646806260	193195	84.85	3365	3380	3335	4390	2370	3380	3347.95	9.29	0	-87529	3406	3392	3376	3362	3346	3385	3355	1215	1010	500	2430	5	1	242968884	8115	0.00	0.00	12	0.08	0.00	0.00	5020	20220922	-33.47	3325	20221104	0.45	4350	-23.22	20230118	3335	0.15	20230921	5040	-33.73	20220921	3325	0.45	20221104	0.03	N	330590	500	1214 억		22575576	N	N	3	N	00	N
38	20230921	121009	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3340	-40	5	-1.18	477378600	142549	62.61	3365	3370	3340	4390	2370	3380	3348.87	9.29	0	-63124	3406	3392	3376	3362	3346	3385	3355	1215	1010	500	2430	5	1	242968884	8115	0.00	0.00	12	0.06	0.00	0.00	5020	20220922	-33.47	3325	20221104	0.45	4350	-23.22	20230118	3340	0.00	20230921	5040	-33.73	20220921	3325	0.45	20221104	0.03	N	330590	500	1214 억		22575576	N	N	3	N	00	N
39	20230921	111031	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3345	-35	5	-1.04	302667820	90301	39.66	3365	3370	3345	4390	2370	3380	3351.77	9.29	0	-42943	3406	3392	3376	3362	3346	3385	3355	1215	1010	500	2430	5	1	242968884	8127	0.00	0.00	12	0.04	0.00	0.00	5020	20220922	-33.37	3325	20221104	0.60	4350	-23.10	20230118	3345	0.00	20230921	5040	-33.63	20220921	3325	0.60	20221104	0.03	N	330590	500	1214 억		22575576	N	N	3	N	00	N
40	20230921	101008	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3355	-25	5	-0.74	74182355	22092	9.70	3365	3370	3350	4390	2370	3380	3357.88	9.29	0	-15955	3406	3392	3376	3362	3346	3385	3355	1215	1010	500	2430	5	1	242968884	8152	0.00	0.00	12	0.01	0.00	0.00	5020	20220922	-33.17	3325	20221104	0.90	4350	-22.87	20230118	3345	0.30	20230818	5040	-33.43	20220921	3325	0.90	20221104	0.03	N	330590	500	1214 억		22575576	N	N	3	N	00	N
41	20230921	091012	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3360	-20	5	-0.59	25934840	7725	3.39	3365	3370	3350	4390	2370	3380	3357.26	9.29	0	-6309	3406	3392	3376	3362	3346	3385	3355	1215	1010	500	2430	5	1	242968884	8164	0.00	0.00	12	0.00	0.00	0.00	5020	20220922	-33.07	3325	20221104	1.05	4350	-22.76	20230118	3345	0.45	20230818	5040	-33.33	20220921	3325	1.05	20221104	0.03	N	330590	500	1214 억		22575576	N	N	3	N	00	N
42	20230920	161022	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3380	-10	5	-0.29	767416325	227655	118.98	3390	3390	3360	4405	2375	3390	3370.96	9.29	0	-32305	3443	3416	3388	3361	3333	3402	3347	1215	1015	500	2440	5	1	242968884	8212	0.00	0.00	12	0.09	0.00	0.00	5040	20220921	-32.94	3325	20221104	1.65	4350	-22.30	20230118	3345	1.05	20230818	5050	-33.07	20220920	3325	1.65	20221104	0.03	N	330590	500	1214 억		22581369	N	N	3	N	00	N
43	20230920	150954	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3365	-25	5	-0.74	699428310	207488	108.44	3390	3390	3360	4405	2375	3390	3370.93	9.29	0	-30171	3443	3416	3388	3361	3333	3402	3347	1215	1015	500	2440	5	1	242968884	8176	0.00	0.00	12	0.09	0.00	0.00	5040	20220921	-33.23	3325	20221104	1.20	4350	-22.64	20230118	3345	0.60	20230818	5050	-33.37	20220920	3325	1.20	20221104	0.03	N	330590	500	1214 억		22581369	N	N	0	N	00	N
44	20230920	141012	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3365	-25	5	-0.74	447757050	132714	69.36	3390	3390	3365	4405	2375	3390	3373.85	9.29	0	-22060	3443	3416	3388	3361	3333	3402	3347	1215	1015	500	2440	5	1	242968884	8176	0.00	0.00	12	0.05	0.00	0.00	5040	20220921	-33.23	3325	20221104	1.20	4350	-22.64	20230118	3345	0.60	20230818	5050	-33.37	20220920	3325	1.20	20221104	0.03	N	330590	500	1214 억		22581369	N	N	0	N	00	N
45	20230920	131005	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3375	-15	5	-0.44	333051730	98681	51.57	3390	3390	3365	4405	2375	3390	3375.03	9.29	0	-20540	3443	3416	3388	3361	3333	3402	3347	1215	1015	500	2440	5	1	242968884	8200	0.00	0.00	12	0.04	0.00	0.00	5040	20220921	-33.04	3325	20221104	1.50	4350	-22.41	20230118	3345	0.90	20230818	5050	-33.17	20220920	3325	1.50	20221104	0.03	N	330590	500	1214 억		22581369	N	N	0	N	00	N
46	20230920	121004	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3375	-15	5	-0.44	182661545	54086	28.27	3390	3390	3370	4405	2375	3390	3377.24	9.29	0	-18478	3443	3416	3388	3361	3333	3402	3347	1215	1015	500	2440	5	1	242968884	8200	0.00	0.00	12	0.02	0.00	0.00	5040	20220921	-33.04	3325	20221104	1.50	4350	-22.41	20230118	3345	0.90	20230818	5050	-33.17	20220920	3325	1.50	20221104	0.03	N	330590	500	1214 억		22581369	N	N	0	N	00	N
47	20230920	111009	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3370	-20	5	-0.59	120433100	35641	18.63	3390	3390	3370	4405	2375	3390	3379.06	9.29	0	-10492	3443	3416	3388	3361	3333	3402	3347	1215	1015	500	2440	5	1	242968884	8188	0.00	0.00	12	0.01	0.00	0.00	5040	20220921	-33.13	3325	20221104	1.35	4350	-22.53	20230118	3345	0.75	20230818	5050	-33.27	20220920	3325	1.35	20221104	0.03	N	330590	500	1214 억		22581369	N	N	0	N	00	N
48	20230920	100949	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3385	-5	5	-0.15	53615590	15848	8.28	3390	3390	3370	4405	2375	3390	3383.11	9.29	0	-6229	3443	3416	3388	3361	3333	3402	3347	1215	1015	500	2440	5	1	242968884	8224	0.00	0.00	12	0.01	0.00	0.00	5040	20220921	-32.84	3325	20221104	1.80	4350	-22.18	20230118	3345	1.20	20230818	5050	-32.97	20220920	3325	1.80	20221104	0.03	N	330590	500	1214 억		22581369	N	N	0	N	00	N
49	20230920	091003	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3385	-5	5	-0.15	5142300	1520	0.79	3390	3390	3370	4405	2375	3390	3383.09	9.29	0	-556	3443	3416	3388	3361	3333	3402	3347	1215	1015	500	2440	5	1	242968884	8224	0.00	0.00	12	0.00	0.00	0.00	5040	20220921	-32.84	3325	20221104	1.80	4350	-22.18	20230118	3345	1.20	20230818	5050	-32.97	20220920	3325	1.80	20221104	0.03	N	330590	500	1214 억		22581369	N	N	0	N	00	N
50	20230919	160957	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3390	-25	5	-0.73	644674035	191140	112.97	3415	3415	3360	4435	2395	3415	3372.76	9.31	0	-54868	3478	3446	3408	3376	3338	3462	3392	1215	1020	500	2450	5	1	242968884	8237	0.00	0.00	12	0.08	0.00	0.00	5050	20220920	-32.87	3325	20221104	1.95	4350	-22.07	20230118	3345	1.35	20230818	5080	-33.27	20220919	3325	1.95	20221104	0.03	N	330590	500	1214 억		22622909	N	N	0	N	00	N
51	20230919	151001	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3375	-40	5	-1.17	622437170	184582	109.09	3415	3415	3360	4435	2395	3415	3372.14	9.31	0	-52666	3478	3446	3408	3376	3338	3462	3392	1215	1020	500	2450	5	1	242968884	8200	0.00	0.00	12	0.08	0.00	0.00	5050	20220920	-33.17	3325	20221104	1.50	4350	-22.41	20230118	3345	0.90	20230818	5080	-33.56	20220919	3325	1.50	20221104	0.03	N	330590	500	1214 억		22622909	N	N	0	N	00	N
52	20230919	141002	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3365	-50	5	-1.46	435610970	129186	76.35	3415	3415	3360	4435	2395	3415	3371.97	9.31	0	-39161	3478	3446	3408	3376	3338	3462	3392	1215	1020	500	2450	5	1	242968884	8176	0.00	0.00	12	0.05	0.00	0.00	5050	20220920	-33.37	3325	20221104	1.20	4350	-22.64	20230118	3345	0.60	20230818	5080	-33.76	20220919	3325	1.20	20221104	0.03	N	330590	500	1214 억		22622909	N	N	0	N	00	N
53	20230919	130943	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3365	-50	5	-1.46	359269305	106507	62.95	3415	3415	3360	4435	2395	3415	3373.20	9.31	0	-33544	3478	3446	3408	3376	3338	3462	3392	1215	1020	500	2450	5	1	242968884	8176	0.00	0.00	12	0.04	0.00	0.00	5050	20220920	-33.37	3325	20221104	1.20	4350	-22.64	20230118	3345	0.60	20230818	5080	-33.76	20220919	3325	1.20	20221104	0.03	N	330590	500	1214 억		22622909	N	N	0	N	00	N
54	20230919	121001	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3375	-40	5	-1.17	285150780	84484	49.93	3415	3415	3365	4435	2395	3415	3375.20	9.31	0	-24848	3478	3446	3408	3376	3338	3462	3392	1215	1020	500	2450	5	1	242968884	8200	0.00	0.00	12	0.03	0.00	0.00	5050	20220920	-33.17	3325	20221104	1.50	4350	-22.41	20230118	3345	0.90	20230818	5080	-33.56	20220919	3325	1.50	20221104	0.03	N	330590	500	1214 억		22622909	N	N	0	N	00	N
55	20230919	111006	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3375	-40	5	-1.17	175082050	51841	30.64	3415	3415	3370	4435	2395	3415	3377.29	9.31	0	-11493	3478	3446	3408	3376	3338	3462	3392	1215	1020	500	2450	5	1	242968884	8200	0.00	0.00	12	0.02	0.00	0.00	5050	20220920	-33.17	3325	20221104	1.50	4350	-22.41	20230118	3345	0.90	20230818	5080	-33.56	20220919	3325	1.50	20221104	0.03	N	330590	500	1214 억		22622909	N	N	0	N	00	N
56	20230919	100958	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3375	-40	5	-1.17	97761750	28914	17.09	3415	3415	3370	4435	2395	3415	3381.12	9.31	0	-3067	3478	3446	3408	3376	3338	3462	3392	1215	1020	500	2450	5	1	242968884	8200	0.00	0.00	12	0.01	0.00	0.00	5050	20220920	-33.17	3325	20221104	1.50	4350	-22.41	20230118	3345	0.90	20230818	5080	-33.56	20220919	3325	1.50	20221104	0.03	N	330590	500	1214 억		22622909	N	N	0	N	00	N
57	20230919	090955	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3390	-25	5	-0.73	9944420	2934	1.73	3415	3415	3380	4435	2395	3415	3389.37	9.31	0	-1712	3478	3446	3408	3376	3338	3462	3392	1215	1020	500	2450	5	1	242968884	8237	0.00	0.00	12	0.00	0.00	0.00	5050	20220920	-32.87	3325	20221104	1.95	4350	-22.07	20230118	3345	1.35	20230818	5080	-33.27	20220919	3325	1.95	20221104	0.03	N	330590	500	1214 억		22622909	N	N	0	N	00	N
58	20230918	160959	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3415	-15	5	-0.44	572813410	169095	45.23	3375	3440	3370	4455	2405	3430	3387.47	9.30	0	11112	3473	3451	3408	3386	3343	3462	3397	1215	1025	500	2460	5	1	242968884	8297	0.00	0.00	12	0.07	0.00	0.00	5080	20220919	-32.78	3325	20221104	2.71	4350	-21.49	20230118	3345	2.09	20230818	5080	-32.78	20220919	3325	2.71	20221104	0.03	N	330590	500	1214 억		22586415	N	N	11	N	00	N
59	20230918	150957	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3400	-30	5	-0.87	538839240	159125	42.56	3375	3440	3370	4455	2405	3430	3386.26	9.30	0	8102	3473	3451	3408	3386	3343	3462	3397	1215	1025	500	2460	5	1	242968884	8261	0.00	0.00	12	0.07	0.00	0.00	5080	20220919	-33.07	3325	20221104	2.26	4350	-21.84	20230118	3345	1.64	20230818	5080	-33.07	20220919	3325	2.26	20221104	0.03	N	330590	500	1214 억		22586415	N	N	11	N	00	N
60	20230918	141020	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3390	-40	5	-1.17	440311360	130000	34.77	3375	3440	3370	4455	2405	3430	3387.01	9.30	0	2303	3473	3451	3408	3386	3343	3462	3397	1215	1025	500	2460	5	1	242968884	8237	0.00	0.00	12	0.05	0.00	0.00	5080	20220919	-33.27	3325	20221104	1.95	4350	-22.07	20230118	3345	1.35	20230818	5080	-33.27	20220919	3325	1.95	20221104	0.03	N	330590	500	1214 억		22586415	N	N	11	N	00	N
61	20230918	130954	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3380	-50	5	-1.46	318868775	94045	25.15	3375	3440	3370	4455	2405	3430	3390.60	9.30	0	1501	3473	3451	3408	3386	3343	3462	3397	1215	1025	500	2460	5	1	242968884	8212	0.00	0.00	12	0.04	0.00	0.00	5080	20220919	-33.46	3325	20221104	1.65	4350	-22.30	20230118	3345	1.05	20230818	5080	-33.46	20220919	3325	1.65	20221104	0.03	N	330590	500	1214 억		22586415	N	N	11	N	00	N
62	20230918	121003	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3380	-50	5	-1.46	254131020	74892	20.03	3375	3440	3370	4455	2405	3430	3393.30	9.30	0	4629	3473	3451	3408	3386	3343	3462	3397	1215	1025	500	2460	5	1	242968884	8212	0.00	0.00	12	0.03	0.00	0.00	5080	20220919	-33.46	3325	20221104	1.65	4350	-22.30	20230118	3345	1.05	20230818	5080	-33.46	20220919	3325	1.65	20221104	0.03	N	330590	500	1214 억		22586415	N	N	11	N	00	N
63	20230918	110945	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3380	-50	5	-1.46	164781995	48435	12.95	3375	3440	3375	4455	2405	3430	3402.13	9.30	0	8565	3473	3451	3408	3386	3343	3462	3397	1215	1025	500	2460	5	1	242968884	8212	0.00	0.00	12	0.02	0.00	0.00	5080	20220919	-33.46	3325	20221104	1.65	4350	-22.30	20230118	3345	1.05	20230818	5080	-33.46	20220919	3325	1.65	20221104	0.03	N	330590	500	1214 억		22586415	N	N	11	N	00	N
64	20230918	100938	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3420	-10	5	-0.29	82950495	24282	6.49	3375	3440	3375	4455	2405	3430	3416.13	9.30	0	10867	3473	3451	3408	3386	3343	3462	3397	1215	1025	500	2460	5	1	242968884	8310	0.00	0.00	12	0.01	0.00	0.00	5080	20220919	-32.68	3325	20221104	2.86	4350	-21.38	20230118	3345	2.24	20230818	5080	-32.68	20220919	3325	2.86	20221104	0.03	N	330590	500	1214 억		22586415	N	N	11	N	00	N
65	20230918	090943	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3415	-15	5	-0.44	18393965	5434	1.45	3375	3415	3375	4455	2405	3430	3384.98	9.30	0	1734	3473	3451	3408	3386	3343	3462	3397	1215	1025	500	2460	5	1	242968884	8297	0.00	0.00	12	0.00	0.00	0.00	5080	20220919	-32.78	3325	20221104	2.71	4350	-21.49	20230118	3345	2.09	20230818	5080	-32.78	20220919	3325	2.71	20221104	0.03	N	330590	500	1214 억		22586415	N	N	11	N	00	N
66	20230915	160953	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3430	55	2	1.63	1255176265	370222	129.18	3415	3430	3365	4385	2365	3375	3389.59	9.25	0	99740	3418	3396	3373	3351	3328	3385	3340	1215	1010	500	2430	5	1	242968884	8334	0.00	0.00	12	0.15	0.00	0.00	5090	20220916	-32.61	3325	20221104	3.16	4350	-21.15	20230118	3345	2.54	20230818	5090	-32.61	20220916	3325	3.16	20221104	0.03	N	330590	500	1214 억		22468254	N	N	11	N	00	N
67	20230915	150950	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3370	-5	5	-0.15	918270965	271740	94.81	3415	3415	3365	4385	2365	3375	3379.23	9.25	0	37996	3418	3396	3373	3351	3328	3385	3340	1215	1010	500	2430	5	1	242968884	8188	0.00	0.00	12	0.11	0.00	0.00	5090	20220916	-33.79	3325	20221104	1.35	4350	-22.53	20230118	3345	0.75	20230818	5090	-33.79	20220916	3325	1.35	20221104	0.03	N	330590	500	1214 억		22468254	N	N	582	N	00	N
68	20230915	140955	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3370	-5	5	-0.15	674763075	199484	69.60	3415	3415	3370	4385	2365	3375	3382.54	9.25	0	26838	3418	3396	3373	3351	3328	3385	3340	1215	1010	500	2430	5	1	242968884	8188	0.00	0.00	12	0.08	0.00	0.00	5090	20220916	-33.79	3325	20221104	1.35	4350	-22.53	20230118	3345	0.75	20230818	5090	-33.79	20220916	3325	1.35	20221104	0.03	N	330590	500	1214 억		22468254	N	N	582	N	00	N
69	20230915	130942	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3370	-5	5	-0.15	500785185	147956	51.62	3415	3415	3370	4385	2365	3375	3384.69	9.25	0	18587	3418	3396	3373	3351	3328	3385	3340	1215	1010	500	2430	5	1	242968884	8188	0.00	0.00	12	0.06	0.00	0.00	5090	20220916	-33.79	3325	20221104	1.35	4350	-22.53	20230118	3345	0.75	20230818	5090	-33.79	20220916	3325	1.35	20221104	0.03	N	330590	500	1214 억		22468254	N	N	582	N	00	N
70	20230915	120950	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3370	-5	5	-0.15	395278445	116692	40.72	3415	3415	3370	4385	2365	3375	3387.37	9.25	0	13892	3418	3396	3373	3351	3328	3385	3340	1215	1010	500	2430	5	1	242968884	8188	0.00	0.00	12	0.05	0.00	0.00	5090	20220916	-33.79	3325	20221104	1.35	4350	-22.53	20230118	3345	0.75	20230818	5090	-33.79	20220916	3325	1.35	20221104	0.03	N	330590	500	1214 억		22468254	N	N	582	N	00	N
71	20230915	110957	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3375	0	3	0.00	256467770	75627	26.39	3415	3415	3370	4385	2365	3375	3391.22	9.25	0	7067	3418	3396	3373	3351	3328	3385	3340	1215	1010	500	2430	5	1	242968884	8200	0.00	0.00	12	0.03	0.00	0.00	5090	20220916	-33.69	3325	20221104	1.50	4350	-22.41	20230118	3345	0.90	20230818	5090	-33.69	20220916	3325	1.50	20221104	0.03	N	330590	500	1214 억		22468254	N	N	582	N	00	N
72	20230915	100957	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3390	15	2	0.44	121687590	35753	12.47	3415	3415	3370	4385	2365	3375	3403.56	9.25	0	-1688	3418	3396	3373	3351	3328	3385	3340	1215	1010	500	2430	5	1	242968884	8237	0.00	0.00	12	0.01	0.00	0.00	5090	20220916	-33.40	3325	20221104	1.95	4350	-22.07	20230118	3345	1.35	20230818	5090	-33.40	20220916	3325	1.95	20221104	0.03	N	330590	500	1214 억		22468254	N	N	582	N	00	N
73	20230915	090944	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3385	10	2	0.30	15391460	4523	1.58	3415	3415	3370	4385	2365	3375	3402.93	9.25	0	-149	3418	3396	3373	3351	3328	3385	3340	1215	1010	500	2430	5	1	242968884	8224	0.00	0.00	12	0.00	0.00	0.00	5090	20220916	-33.50	3325	20221104	1.80	4350	-22.18	20230118	3345	1.20	20230818	5090	-33.50	20220916	3325	1.80	20221104	0.03	N	330590	500	1214 억		22468254	N	N	582	N	00	N
74	20230914	160957	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3375	-20	5	-0.59	962133095	286033	144.96	3395	3395	3350	4410	2380	3395	3363.69	9.26	0	-43452	3521	3457	3416	3352	3311	3437	3332	1215	1015	500	2440	5	1	242968884	8200	0.00	0.00	12	0.12	0.00	0.00	5090	20220916	-33.69	3325	20221104	1.50	4350	-22.41	20230118	3345	0.90	20230818	5090	-33.69	20220916	3325	1.50	20221104	0.03	N	330590	500	1214 억		22504632	N	N	582	N	00	N
75	20230914	150923	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3360	-35	5	-1.03	914366725	271860	137.78	3395	3395	3350	4410	2380	3395	3363.37	9.26	0	-43432	3521	3457	3416	3352	3311	3437	3332	1215	1015	500	2440	5	1	242968884	8164	0.00	0.00	12	0.11	0.00	0.00	5090	20220916	-33.99	3325	20221104	1.05	4350	-22.76	20230118	3345	0.45	20230818	5090	-33.99	20220916	3325	1.05	20221104	0.03	N	330590	500	1214 억		22504632	N	N	2412	N	00	N
76	20230914	140949	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3355	-40	5	-1.18	798588060	237376	120.30	3395	3395	3350	4410	2380	3395	3364.23	9.26	0	-40152	3521	3457	3416	3352	3311	3437	3332	1215	1015	500	2440	5	1	242968884	8152	0.00	0.00	12	0.10	0.00	0.00	5090	20220916	-34.09	3325	20221104	0.90	4350	-22.87	20230118	3345	0.30	20230818	5090	-34.09	20220916	3325	0.90	20221104	0.03	N	330590	500	1214 억		22504632	N	N	2412	N	00	N
77	20230914	130929	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3360	-35	5	-1.03	568692380	168860	85.58	3395	3395	3355	4410	2380	3395	3367.83	9.26	0	-31296	3521	3457	3416	3352	3311	3437	3332	1215	1015	500	2440	5	1	242968884	8164	0.00	0.00	12	0.07	0.00	0.00	5090	20220916	-33.99	3325	20221104	1.05	4350	-22.76	20230118	3345	0.45	20230818	5090	-33.99	20220916	3325	1.05	20221104	0.03	N	330590	500	1214 억		22504632	N	N	2412	N	00	N
78	20230914	120937	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3365	-30	5	-0.88	422654590	125400	63.55	3395	3395	3360	4410	2380	3395	3370.45	9.26	0	-25985	3521	3457	3416	3352	3311	3437	3332	1215	1015	500	2440	5	1	242968884	8176	0.00	0.00	12	0.05	0.00	0.00	5090	20220916	-33.89	3325	20221104	1.20	4350	-22.64	20230118	3345	0.60	20230818	5090	-33.89	20220916	3325	1.20	20221104	0.03	N	330590	500	1214 억		22504632	N	N	2412	N	00	N
79	20230914	110930	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3370	-25	5	-0.74	274586805	81410	41.26	3395	3395	3365	4410	2380	3395	3372.89	9.26	0	-19612	3521	3457	3416	3352	3311	3437	3332	1215	1015	500	2440	5	1	242968884	8188	0.00	0.00	12	0.03	0.00	0.00	5090	20220916	-33.79	3325	20221104	1.35	4350	-22.53	20230118	3345	0.75	20230818	5090	-33.79	20220916	3325	1.35	20221104	0.03	N	330590	500	1214 억		22504632	N	N	2412	N	00	N
80	20230914	100923	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3375	-20	5	-0.59	158041000	46817	23.73	3395	3395	3365	4410	2380	3395	3375.72	9.26	0	-14377	3521	3457	3416	3352	3311	3437	3332	1215	1015	500	2440	5	1	242968884	8200	0.00	0.00	12	0.02	0.00	0.00	5090	20220916	-33.69	3325	20221104	1.50	4350	-22.41	20230118	3345	0.90	20230818	5090	-33.69	20220916	3325	1.50	20221104	0.03	N	330590	500	1214 억		22504632	N	N	2412	N	00	N
81	20230914	090941	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3375	-20	5	-0.59	12110005	3579	1.81	3395	3395	3375	4410	2380	3395	3383.63	9.26	0	-2585	3521	3457	3416	3352	3311	3437	3332	1215	1015	500	2440	5	1	242968884	8200	0.00	0.00	12	0.00	0.00	0.00	5090	20220916	-33.69	3325	20221104	1.50	4350	-22.41	20230118	3345	0.90	20230818	5090	-33.69	20220916	3325	1.50	20221104	0.03	N	330590	500	1214 억		22504632	N	N	2412	N	00	N
82	20230913	160944	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3395	-25	5	-0.73	664907910	195883	143.01	3410	3480	3375	4445	2395	3420	3394.41	9.28	0	-28880	3450	3435	3420	3405	3390	3442	3412	1215	1025	500	2460	5	1	242968884	8249	0.00	0.00	12	0.08	0.00	0.00	5090	20220916	-33.30	3325	20221104	2.11	4350	-21.95	20230118	3345	1.49	20230818	5090	-33.30	20220916	3325	2.11	20221104	0.03	N	330590	500	1214 억		22535659	N	N	2412	N	00	N
83	20230913	150936	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3385	-35	5	-1.02	563400295	165870	121.10	3410	3480	3380	4445	2395	3420	3396.64	9.28	0	-27521	3450	3435	3420	3405	3390	3442	3412	1215	1025	500	2460	5	1	242968884	8224	0.00	0.00	12	0.07	0.00	0.00	5090	20220916	-33.50	3325	20221104	1.80	4350	-22.18	20230118	3345	1.20	20230818	5090	-33.50	20220916	3325	1.80	20221104	0.03	N	330590	500	1214 억		22535659	N	N	0	N	00	N
84	20230913	140944	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3390	-30	5	-0.88	497775910	146492	106.95	3410	3480	3380	4445	2395	3420	3397.97	9.28	0	-25286	3450	3435	3420	3405	3390	3442	3412	1215	1025	500	2460	5	1	242968884	8237	0.00	0.00	12	0.06	0.00	0.00	5090	20220916	-33.40	3325	20221104	1.95	4350	-22.07	20230118	3345	1.35	20230818	5090	-33.40	20220916	3325	1.95	20221104	0.03	N	330590	500	1214 억		22535659	N	N	0	N	00	N
85	20230913	130916	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3390	-30	5	-0.88	392038810	115267	84.15	3410	3480	3390	4445	2395	3420	3401.14	9.28	0	-21635	3450	3435	3420	3405	3390	3442	3412	1215	1025	500	2460	5	1	242968884	8237	0.00	0.00	12	0.05	0.00	0.00	5090	20220916	-33.40	3325	20221104	1.95	4350	-22.07	20230118	3345	1.35	20230818	5090	-33.40	20220916	3325	1.95	20221104	0.03	N	330590	500	1214 억		22535659	N	N	0	N	00	N
86	20230913	120942	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3395	-25	5	-0.73	298687620	87757	64.07	3410	3480	3390	4445	2395	3420	3403.58	9.28	0	-17584	3450	3435	3420	3405	3390	3442	3412	1215	1025	500	2460	5	1	242968884	8249	0.00	0.00	12	0.04	0.00	0.00	5090	20220916	-33.30	3325	20221104	2.11	4350	-21.95	20230118	3345	1.49	20230818	5090	-33.30	20220916	3325	2.11	20221104	0.03	N	330590	500	1214 억		22535659	N	N	0	N	00	N
87	20230913	110941	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3395	-25	5	-0.73	222050085	65183	47.59	3410	3480	3390	4445	2395	3420	3406.56	9.28	0	-13806	3450	3435	3420	3405	3390	3442	3412	1215	1025	500	2460	5	1	242968884	8249	0.00	0.00	12	0.03	0.00	0.00	5090	20220916	-33.30	3325	20221104	2.11	4350	-21.95	20230118	3345	1.49	20230818	5090	-33.30	20220916	3325	2.11	20221104	0.03	N	330590	500	1214 억		22535659	N	N	0	N	00	N
88	20230913	100926	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3410	-10	5	-0.29	92887960	27184	19.85	3410	3480	3395	4445	2395	3420	3417.01	9.28	0	-5414	3450	3435	3420	3405	3390	3442	3412	1215	1025	500	2460	5	1	242968884	8285	0.00	0.00	12	0.01	0.00	0.00	5090	20220916	-33.01	3325	20221104	2.56	4350	-21.61	20230118	3345	1.94	20230818	5090	-33.01	20220916	3325	2.56	20221104	0.03	N	330590	500	1214 억		22535659	N	N	0	N	00	N
89	20230913	090919	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3410	-10	5	-0.29	23158455	6807	4.97	3410	3410	3395	4445	2395	3420	3402.15	9.28	0	-1108	3450	3435	3420	3405	3390	3442	3412	1215	1025	500	2460	5	1	242968884	8285	0.00	0.00	12	0.00	0.00	0.00	5090	20220916	-33.01	3325	20221104	2.56	4350	-21.61	20230118	3345	1.94	20230818	5090	-33.01	20220916	3325	2.56	20221104	0.03	N	330590	500	1214 억		22535659	N	N	0	N	00	N
90	20230912	160917	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3420	-20	5	-0.58	467297015	136704	106.28	3405	3435	3405	4470	2410	3440	3418.31	9.27	0	-534	3490	3465	3440	3415	3390	3452	3402	1215	1030	500	2470	5	1	242968884	8310	0.00	0.00	12	0.06	0.00	0.00	5090	20220916	-32.81	3325	20221104	2.86	4350	-21.38	20230118	3345	2.24	20230818	5090	-32.81	20220916	3325	2.86	20221104	0.03	N	330590	500	1214 억		22523007	N	N	0	N	00	N
91	20230912	150927	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3405	-35	5	-1.02	409047615	119641	93.01	3405	3435	3405	4470	2410	3440	3418.96	9.27	0	421	3490	3465	3440	3415	3390	3452	3402	1215	1030	500	2470	5	1	242968884	8273	0.00	0.00	12	0.05	0.00	0.00	5090	20220916	-33.10	3325	20221104	2.41	4350	-21.72	20230118	3345	1.79	20230818	5090	-33.10	20220916	3325	2.41	20221104	0.03	N	330590	500	1214 억		22523007	N	N	0	N	00	N
92	20230912	140925	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3415	-25	5	-0.73	338226485	98888	76.88	3405	3435	3405	4470	2410	3440	3420.30	9.27	0	1406	3490	3465	3440	3415	3390	3452	3402	1215	1030	500	2470	5	1	242968884	8297	0.00	0.00	12	0.04	0.00	0.00	5090	20220916	-32.91	3325	20221104	2.71	4350	-21.49	20230118	3345	2.09	20230818	5090	-32.91	20220916	3325	2.71	20221104	0.03	N	330590	500	1214 억		22523007	N	N	0	N	00	N
93	20230912	130913	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3420	-20	5	-0.58	271477815	79354	61.69	3405	3435	3405	4470	2410	3440	3421.10	9.27	0	2462	3490	3465	3440	3415	3390	3452	3402	1215	1030	500	2470	5	1	242968884	8310	0.00	0.00	12	0.03	0.00	0.00	5090	20220916	-32.81	3325	20221104	2.86	4350	-21.38	20230118	3345	2.24	20230818	5090	-32.81	20220916	3325	2.86	20221104	0.03	N	330590	500	1214 억		22523007	N	N	0	N	00	N
94	20230912	120913	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3420	-20	5	-0.58	217500180	63579	49.43	3405	3435	3405	4470	2410	3440	3420.94	9.27	0	-1202	3490	3465	3440	3415	3390	3452	3402	1215	1030	500	2470	5	1	242968884	8310	0.00	0.00	12	0.03	0.00	0.00	5090	20220916	-32.81	3325	20221104	2.86	4350	-21.38	20230118	3345	2.24	20230818	5090	-32.81	20220916	3325	2.86	20221104	0.03	N	330590	500	1214 억		22523007	N	N	0	N	00	N
95	20230912	110918	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3420	-20	5	-0.58	105222865	30760	23.91	3405	3435	3405	4470	2410	3440	3420.77	9.27	0	-2095	3490	3465	3440	3415	3390	3452	3402	1215	1030	500	2470	5	1	242968884	8310	0.00	0.00	12	0.01	0.00	0.00	5090	20220916	-32.81	3325	20221104	2.86	4350	-21.38	20230118	3345	2.24	20230818	5090	-32.81	20220916	3325	2.86	20221104	0.03	N	330590	500	1214 억		22523007	N	N	0	N	00	N
96	20230912	100908	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3425	-15	5	-0.44	61929560	18102	14.07	3405	3435	3405	4470	2410	3440	3421.14	9.27	0	-1495	3490	3465	3440	3415	3390	3452	3402	1215	1030	500	2470	5	1	242968884	8322	0.00	0.00	12	0.01	0.00	0.00	5090	20220916	-32.71	3325	20221104	3.01	4350	-21.26	20230118	3345	2.39	20230818	5090	-32.71	20220916	3325	3.01	20221104	0.03	N	330590	500	1214 억		22523007	N	N	0	N	00	N
97	20230912	090930	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3415	-25	5	-0.73	7622660	2237	1.74	3405	3435	3405	4470	2410	3440	3407.54	9.27	0	-250	3490	3465	3440	3415	3390	3452	3402	1215	1030	500	2470	5	1	242968884	8297	0.00	0.00	12	0.00	0.00	0.00	5090	20220916	-32.91	3325	20221104	2.71	4350	-21.49	20230118	3345	2.09	20230818	5090	-32.91	20220916	3325	2.71	20221104	0.03	N	330590	500	1214 억		22523007	N	N	0	N	00	N
98	20230911	160911	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3440	-10	5	-0.29	441948910	128624	181.01	3445	3465	3415	4485	2415	3450	3435.98	9.27	0	-12170	3483	3466	3433	3416	3383	3475	3425	1215	1035	500	2480	5	1	242968884	8358	0.00	0.00	12	0.05	0.00	0.00	5090	20220916	-32.42	3325	20221104	3.46	4350	-20.92	20230118	3345	2.84	20230818	5090	-32.42	20220916	3325	3.46	20221104	0.03	N	330590	500	1214 억		22528440	N	N	0	N	00	N
99	20230911	150914	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3430	-20	5	-0.58	385444705	112152	157.83	3445	3465	3415	4485	2415	3450	3436.81	9.27	0	-11129	3483	3466	3433	3416	3383	3475	3425	1215	1035	500	2480	5	1	242968884	8334	0.00	0.00	12	0.05	0.00	0.00	5090	20220916	-32.61	3325	20221104	3.16	4350	-21.15	20230118	3345	2.54	20230818	5090	-32.61	20220916	3325	3.16	20221104	0.03	N	330590	500	1214 억		22528440	N	N	0	N	00	N
100	20230911	140924	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3435	-15	5	-0.43	290805055	84537	118.97	3445	3465	3415	4485	2415	3450	3439.97	9.27	0	-11048	3483	3466	3433	3416	3383	3475	3425	1215	1035	500	2480	5	1	242968884	8346	0.00	0.00	12	0.03	0.00	0.00	5090	20220916	-32.51	3325	20221104	3.31	4350	-21.03	20230118	3345	2.69	20230818	5090	-32.51	20220916	3325	3.31	20221104	0.03	N	330590	500	1214 억		22528440	N	N	0	N	00	N
101	20230911	130856	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3440	-10	5	-0.29	205407275	59700	84.01	3445	3465	3415	4485	2415	3450	3440.66	9.27	0	-9956	3483	3466	3433	3416	3383	3475	3425	1215	1035	500	2480	5	1	242968884	8358	0.00	0.00	12	0.02	0.00	0.00	5090	20220916	-32.42	3325	20221104	3.46	4350	-20.92	20230118	3345	2.84	20230818	5090	-32.42	20220916	3325	3.46	20221104	0.03	N	330590	500	1214 억		22528440	N	N	0	N	00	N
102	20230911	120912	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3435	-15	5	-0.43	134117210	38980	54.86	3445	3465	3415	4485	2415	3450	3440.67	9.27	0	-8292	3483	3466	3433	3416	3383	3475	3425	1215	1035	500	2480	5	1	242968884	8346	0.00	0.00	12	0.02	0.00	0.00	5090	20220916	-32.51	3325	20221104	3.31	4350	-21.03	20230118	3345	2.69	20230818	5090	-32.51	20220916	3325	3.31	20221104	0.03	N	330590	500	1214 억		22528440	N	N	0	N	00	N
103	20230911	110856	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3435	-15	5	-0.43	114072845	33151	46.65	3445	3465	3415	4485	2415	3450	3441.01	9.27	0	-6785	3483	3466	3433	3416	3383	3475	3425	1215	1035	500	2480	5	1	242968884	8346	0.00	0.00	12	0.01	0.00	0.00	5090	20220916	-32.51	3325	20221104	3.31	4350	-21.03	20230118	3345	2.69	20230818	5090	-32.51	20220916	3325	3.31	20221104	0.03	N	330590	500	1214 억		22528440	N	N	0	N	00	N
104	20230911	100855	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3460	10	2	0.29	69014260	20086	28.27	3445	3460	3415	4485	2415	3450	3435.94	9.27	0	-2044	3483	3466	3433	3416	3383	3475	3425	1215	1035	500	2480	5	1	242968884	8407	0.00	0.00	12	0.01	0.00	0.00	5090	20220916	-32.02	3325	20221104	4.06	4350	-20.46	20230118	3345	3.44	20230818	5090	-32.02	20220916	3325	4.06	20221104	0.03	N	330590	500	1214 억		22528440	N	N	0	N	00	N
105	20230911	090854	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3420	-30	5	-0.87	6757520	1966	2.77	3445	3445	3420	4485	2415	3450	3437.19	9.27	0	-280	3483	3466	3433	3416	3383	3475	3425	1215	1035	500	2480	5	1	242968884	8310	0.00	0.00	12	0.00	0.00	0.00	5090	20220916	-32.81	3325	20221104	2.86	4350	-21.38	20230118	3345	2.24	20230818	5090	-32.81	20220916	3325	2.86	20221104	0.03	N	330590	500	1214 억		22528440	N	N	0	N	00	N
106	20230908	160916	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3450	20	2	0.58	241815885	70800	56.44	3435	3450	3400	4455	2405	3430	3415.38	9.27	0	-7711	3510	3470	3430	3390	3350	3490	3410	1215	1025	500	2460	5	1	242968884	8382	0.00	0.00	12	0.03	0.00	0.00	5090	20220916	-32.22	3325	20221104	3.76	4350	-20.69	20230118	3345	3.14	20230818	5090	-32.22	20220916	3325	3.76	20221104	0.02	N	330590	500	1214 억		22517257	N	N	0	N	00	N
107	20230908	150917	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3420	-10	5	-0.29	202780540	59429	47.37	3435	3435	3400	4455	2405	3430	3412.15	9.27	0	-7526	3510	3470	3430	3390	3350	3490	3410	1215	1025	500	2460	5	1	242968884	8310	0.00	0.00	12	0.02	0.00	0.00	5090	20220916	-32.81	3325	20221104	2.86	4350	-21.38	20230118	3345	2.24	20230818	5090	-32.81	20220916	3325	2.86	20221104	0.02	N	330590	500	1214 억		22517257	N	N	0	N	00	N
108	20230908	140907	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3410	-20	5	-0.58	160002620	46923	37.40	3435	3435	3400	4455	2405	3430	3409.90	9.27	0	-2289	3510	3470	3430	3390	3350	3490	3410	1215	1025	500	2460	5	1	242968884	8285	0.00	0.00	12	0.02	0.00	0.00	5090	20220916	-33.01	3325	20221104	2.56	4350	-21.61	20230118	3345	1.94	20230818	5090	-33.01	20220916	3325	2.56	20221104	0.02	N	330590	500	1214 억		22517257	N	N	0	N	00	N
109	20230908	130916	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3410	-20	5	-0.58	139418795	40887	32.59	3435	3435	3400	4455	2405	3430	3409.86	9.27	0	-304	3510	3470	3430	3390	3350	3490	3410	1215	1025	500	2460	5	1	242968884	8285	0.00	0.00	12	0.02	0.00	0.00	5090	20220916	-33.01	3325	20221104	2.56	4350	-21.61	20230118	3345	1.94	20230818	5090	-33.01	20220916	3325	2.56	20221104	0.02	N	330590	500	1214 억		22517257	N	N	0	N	00	N
110	20230908	120928	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3415	-15	5	-0.44	107143385	31422	25.05	3435	3435	3400	4455	2405	3430	3409.82	9.27	0	569	3510	3470	3430	3390	3350	3490	3410	1215	1025	500	2460	5	1	242968884	8297	0.00	0.00	12	0.01	0.00	0.00	5090	20220916	-32.91	3325	20221104	2.71	4350	-21.49	20230118	3345	2.09	20230818	5090	-32.91	20220916	3325	2.71	20221104	0.02	N	330590	500	1214 억		22517257	N	N	0	N	00	N
111	20230908	110924	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3410	-20	5	-0.58	87485045	25654	20.45	3435	3435	3400	4455	2405	3430	3410.19	9.27	0	1317	3510	3470	3430	3390	3350	3490	3410	1215	1025	500	2460	5	1	242968884	8285	0.00	0.00	12	0.01	0.00	0.00	5090	20220916	-33.01	3325	20221104	2.56	4350	-21.61	20230118	3345	1.94	20230818	5090	-33.01	20220916	3325	2.56	20221104	0.02	N	330590	500	1214 억		22517257	N	N	0	N	00	N
112	20230908	100915	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3415	-15	5	-0.44	48095540	14095	11.24	3435	3435	3400	4455	2405	3430	3412.24	9.27	0	-354	3510	3470	3430	3390	3350	3490	3410	1215	1025	500	2460	5	1	242968884	8297	0.00	0.00	12	0.01	0.00	0.00	5090	20220916	-32.91	3325	20221104	2.71	4350	-21.49	20230118	3345	2.09	20230818	5090	-32.91	20220916	3325	2.71	20221104	0.02	N	330590	500	1214 억		22517257	N	N	0	N	00	N
113	20230908	090922	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3405	-25	5	-0.73	4128900	1209	0.96	3435	3435	3400	4455	2405	3430	3415.14	9.27	0	-136	3510	3470	3430	3390	3350	3490	3410	1215	1025	500	2460	5	1	242968884	8273	0.00	0.00	12	0.00	0.00	0.00	5090	20220916	-33.10	3325	20221104	2.41	4350	-21.72	20230118	3345	1.79	20230818	5090	-33.10	20220916	3325	2.41	20221104	0.02	N	330590	500	1214 억		22517257	N	N	0	N	00	N
114	20230907	160904	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3430	10	2	0.29	426945045	125094	86.95	3420	3470	3390	4445	2395	3420	3412.97	9.26	0	-3647	3440	3430	3410	3400	3380	3435	3405	1215	1025	500	2460	5	1	242968884	8334	0.00	0.00	12	0.05	0.00	0.00	5090	20220916	-32.61	3325	20221104	3.16	4350	-21.15	20230118	3345	2.54	20230818	5090	-32.61	20220916	3325	3.16	20221104	0.02	N	330590	500	1214 억		22503758	N	N	0	N	00	N
115	20230907	150911	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3415	-5	5	-0.15	410182685	120195	83.55	3420	3470	3390	4445	2395	3420	3412.64	9.26	0	-3511	3440	3430	3410	3400	3380	3435	3405	1215	1025	500	2460	5	1	242968884	8297	0.00	0.00	12	0.05	0.00	0.00	5090	20220916	-32.91	3325	20221104	2.71	4350	-21.49	20230118	3345	2.09	20230818	5090	-32.91	20220916	3325	2.71	20221104	0.02	N	330590	500	1214 억		22503758	N	N	0	N	00	N
116	20230907	140908	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3405	-15	5	-0.44	356098315	104340	72.52	3420	3470	3390	4445	2395	3420	3412.86	9.26	0	207	3440	3430	3410	3400	3380	3435	3405	1215	1025	500	2460	5	1	242968884	8273	0.00	0.00	12	0.04	0.00	0.00	5090	20220916	-33.10	3325	20221104	2.41	4350	-21.72	20230118	3345	1.79	20230818	5090	-33.10	20220916	3325	2.41	20221104	0.02	N	330590	500	1214 억		22503758	N	N	0	N	00	N
117	20230907	130904	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3435	15	2	0.44	291351050	85399	59.36	3420	3470	3390	4445	2395	3420	3411.64	9.26	0	2399	3440	3430	3410	3400	3380	3435	3405	1215	1025	500	2460	5	1	242968884	8346	0.00	0.00	12	0.04	0.00	0.00	5090	20220916	-32.51	3325	20221104	3.31	4350	-21.03	20230118	3345	2.69	20230818	5090	-32.51	20220916	3325	3.31	20221104	0.02	N	330590	500	1214 억		22503758	N	N	0	N	00	N
118	20230907	120917	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3420	0	3	0.00	205182900	60290	41.91	3420	3430	3390	4445	2395	3420	3403.27	9.26	0	2409	3440	3430	3410	3400	3380	3435	3405	1215	1025	500	2460	5	1	242968884	8310	0.00	0.00	12	0.02	0.00	0.00	5090	20220916	-32.81	3325	20221104	2.86	4350	-21.38	20230118	3345	2.24	20230818	5090	-32.81	20220916	3325	2.86	20221104	0.02	N	330590	500	1214 억		22503758	N	N	0	N	00	N
119	20230907	110907	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3395	-25	5	-0.73	136815760	40231	27.96	3420	3420	3390	4445	2395	3420	3400.75	9.26	0	-1183	3440	3430	3410	3400	3380	3435	3405	1215	1025	500	2460	5	1	242968884	8249	0.00	0.00	12	0.02	0.00	0.00	5090	20220916	-33.30	3325	20221104	2.11	4350	-21.95	20230118	3345	1.49	20230818	5090	-33.30	20220916	3325	2.11	20221104	0.02	N	330590	500	1214 억		22503758	N	N	0	N	00	N
120	20230907	100908	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3400	-20	5	-0.58	81290840	23899	16.61	3420	3420	3390	4445	2395	3420	3401.43	9.26	0	483	3440	3430	3410	3400	3380	3435	3405	1215	1025	500	2460	5	1	242968884	8261	0.00	0.00	12	0.01	0.00	0.00	5090	20220916	-33.20	3325	20221104	2.26	4350	-21.84	20230118	3345	1.64	20230818	5090	-33.20	20220916	3325	2.26	20221104	0.02	N	330590	500	1214 억		22503758	N	N	0	N	00	N
121	20230907	090921	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3405	-15	5	-0.44	5645995	1655	1.15	3420	3420	3400	4445	2395	3420	3411.48	9.26	0	-1129	3440	3430	3410	3400	3380	3435	3405	1215	1025	500	2460	5	1	242968884	8273	0.00	0.00	12	0.00	0.00	0.00	5090	20220916	-33.10	3325	20221104	2.41	4350	-21.72	20230118	3345	1.79	20230818	5090	-33.10	20220916	3325	2.41	20221104	0.02	N	330590	500	1214 억		22503758	N	N	0	N	00	N
122	20230906	160909	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3420	20	2	0.59	488755850	143694	136.00	3420	3420	3390	4420	2380	3400	3401.37	9.26	0	-20713	3456	3427	3411	3382	3366	3420	3375	1215	1020	500	2440	5	1	242968884	8310	0.00	0.00	12	0.06	0.00	0.00	5090	20220916	-32.81	3325	20221104	2.86	4350	-21.38	20230118	3345	2.24	20230818	5090	-32.81	20220916	3325	2.86	20221104	0.02	N	330590	500	1214 억		22487059	N	N	42	N	00	N
123	20230906	150910	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3410	10	2	0.29	466875370	137280	129.92	3420	3420	3390	4420	2380	3400	3400.90	9.26	0	-21633	3456	3427	3411	3382	3366	3420	3375	1215	1020	500	2440	5	1	242968884	8285	0.00	0.00	12	0.06	0.00	0.00	5090	20220916	-33.01	3325	20221104	2.56	4350	-21.61	20230118	3345	1.94	20230818	5090	-33.01	20220916	3325	2.56	20221104	0.02	N	330590	500	1214 억		22487059	N	N	42	N	00	N
124	20230906	140911	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3405	5	2	0.15	376430710	110701	104.77	3420	3420	3390	4420	2380	3400	3400.43	9.26	0	-20460	3456	3427	3411	3382	3366	3420	3375	1215	1020	500	2440	5	1	242968884	8273	0.00	0.00	12	0.05	0.00	0.00	5090	20220916	-33.10	3325	20221104	2.41	4350	-21.72	20230118	3345	1.79	20230818	5090	-33.10	20220916	3325	2.41	20221104	0.02	N	330590	500	1214 억		22487059	N	N	42	N	00	N
125	20230906	130859	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3400	0	3	0.00	313481855	92200	87.26	3420	3420	3390	4420	2380	3400	3400.02	9.26	0	-18753	3456	3427	3411	3382	3366	3420	3375	1215	1020	500	2440	5	1	242968884	8261	0.00	0.00	12	0.04	0.00	0.00	5090	20220916	-33.20	3325	20221104	2.26	4350	-21.84	20230118	3345	1.64	20230818	5090	-33.20	20220916	3325	2.26	20221104	0.02	N	330590	500	1214 억		22487059	N	N	42	N	00	N
126	20230906	120911	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3400	0	3	0.00	242672815	71354	67.53	3420	3420	3390	4420	2380	3400	3400.97	9.26	0	-14226	3456	3427	3411	3382	3366	3420	3375	1215	1020	500	2440	5	1	242968884	8261	0.00	0.00	12	0.03	0.00	0.00	5090	20220916	-33.20	3325	20221104	2.26	4350	-21.84	20230118	3345	1.64	20230818	5090	-33.20	20220916	3325	2.26	20221104	0.02	N	330590	500	1214 억		22487059	N	N	42	N	00	N
127	20230906	110920	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3400	0	3	0.00	173676615	51050	48.31	3420	3420	3390	4420	2380	3400	3402.09	9.26	0	-9451	3456	3427	3411	3382	3366	3420	3375	1215	1020	500	2440	5	1	242968884	8261	0.00	0.00	12	0.02	0.00	0.00	5090	20220916	-33.20	3325	20221104	2.26	4350	-21.84	20230118	3345	1.64	20230818	5090	-33.20	20220916	3325	2.26	20221104	0.02	N	330590	500	1214 억		22487059	N	N	42	N	00	N
128	20230906	100855	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3390	-10	5	-0.29	86971780	25559	24.19	3420	3420	3390	4420	2380	3400	3402.78	9.26	0	-4035	3456	3427	3411	3382	3366	3420	3375	1215	1020	500	2440	5	1	242968884	8237	0.00	0.00	12	0.01	0.00	0.00	5090	20220916	-33.40	3325	20221104	1.95	4350	-22.07	20230118	3345	1.35	20230818	5090	-33.40	20220916	3325	1.95	20221104	0.02	N	330590	500	1214 억		22487059	N	N	42	N	00	N
129	20230906	090857	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3405	5	2	0.15	10448175	3063	2.90	3420	3420	3400	4420	2380	3400	3411.09	9.26	0	-209	3456	3427	3411	3382	3366	3420	3375	1215	1020	500	2440	5	1	242968884	8273	0.00	0.00	12	0.00	0.00	0.00	5090	20220916	-33.10	3325	20221104	2.41	4350	-21.72	20230118	3345	1.79	20230818	5090	-33.10	20220916	3325	2.41	20221104	0.02	N	330590	500	1214 억		22487059	N	N	42	N	00	N
130	20230905	160857	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3400	-30	5	-0.87	360133540	105660	75.74	3425	3440	3395	4455	2405	3430	3408.42	9.27	0	-7013	3473	3451	3418	3396	3363	3435	3380	1215	1025	500	2460	5	1	242968884	8261	0.00	0.00	12	0.04	0.00	0.00	5090	20220902	-33.20	3325	20221104	2.26	4350	-21.84	20230118	3345	1.64	20230818	5090	-33.20	20220916	3325	2.26	20221104	0.02	N	330590	500	1214 억		22511945	N	N	42	N	00	N
131	20230905	150912	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3415	-15	5	-0.44	328965555	96505	69.18	3425	3440	3395	4455	2405	3430	3408.79	9.27	0	-6794	3473	3451	3418	3396	3363	3435	3380	1215	1025	500	2460	5	1	242968884	8297	0.00	0.00	12	0.04	0.00	0.00	5090	20220902	-32.91	3325	20221104	2.71	4350	-21.49	20230118	3345	2.09	20230818	5090	-32.91	20220916	3325	2.71	20221104	0.02	N	330590	500	1214 억		22511945	N	N	262	N	00	N
132	20230905	140909	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3405	-25	5	-0.73	280983190	82411	59.07	3425	3440	3395	4455	2405	3430	3409.54	9.27	0	-4735	3473	3451	3418	3396	3363	3435	3380	1215	1025	500	2460	5	1	242968884	8273	0.00	0.00	12	0.03	0.00	0.00	5090	20220902	-33.10	3325	20221104	2.41	4350	-21.72	20230118	3345	1.79	20230818	5090	-33.10	20220916	3325	2.41	20221104	0.02	N	330590	500	1214 억		22511945	N	N	262	N	00	N
133	20230905	130851	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3405	-25	5	-0.73	235724700	69106	49.54	3425	3440	3400	4455	2405	3430	3411.06	9.27	0	-3812	3473	3451	3418	3396	3363	3435	3380	1215	1025	500	2460	5	1	242968884	8273	0.00	0.00	12	0.03	0.00	0.00	5090	20220902	-33.10	3325	20221104	2.41	4350	-21.72	20230118	3345	1.79	20230818	5090	-33.10	20220916	3325	2.41	20221104	0.02	N	330590	500	1214 억		22511945	N	N	262	N	00	N
134	20230905	120853	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3405	-25	5	-0.73	203716895	59695	42.79	3425	3440	3400	4455	2405	3430	3412.63	9.27	0	-4324	3473	3451	3418	3396	3363	3435	3380	1215	1025	500	2460	5	1	242968884	8273	0.00	0.00	12	0.02	0.00	0.00	5090	20220902	-33.10	3325	20221104	2.41	4350	-21.72	20230118	3345	1.79	20230818	5090	-33.10	20220916	3325	2.41	20221104	0.02	N	330590	500	1214 억		22511945	N	N	262	N	00	N
135	20230905	110859	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3410	-20	5	-0.58	133814285	39243	28.13	3425	3440	3400	4455	2405	3430	3409.89	9.27	0	-4141	3473	3451	3418	3396	3363	3435	3380	1215	1025	500	2460	5	1	242968884	8285	0.00	0.00	12	0.02	0.00	0.00	5090	20220902	-33.01	3325	20221104	2.56	4350	-21.61	20230118	3345	1.94	20230818	5090	-33.01	20220916	3325	2.56	20221104	0.02	N	330590	500	1214 억		22511945	N	N	262	N	00	N
136	20230905	100847	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3420	-10	5	-0.29	68389615	20045	14.37	3425	3440	3400	4455	2405	3430	3411.80	9.27	0	-1264	3473	3451	3418	3396	3363	3435	3380	1215	1025	500	2460	5	1	242968884	8310	0.00	0.00	12	0.01	0.00	0.00	5090	20220902	-32.81	3325	20221104	2.86	4350	-21.38	20230118	3345	2.24	20230818	5090	-32.81	20220916	3325	2.86	20221104	0.02	N	330590	500	1214 억		22511945	N	N	262	N	00	N
137	20230905	090848	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3420	-10	5	-0.29	16225615	4740	3.40	3425	3440	3410	4455	2405	3430	3423.13	9.27	0	135	3473	3451	3418	3396	3363	3435	3380	1215	1025	500	2460	5	1	242968884	8310	0.00	0.00	12	0.00	0.00	0.00	5090	20220902	-32.81	3325	20221104	2.86	4350	-21.38	20230118	3345	2.24	20230818	5090	-32.81	20220916	3325	2.86	20221104	0.02	N	330590	500	1214 억		22511945	N	N	262	N	00	N
138	20230904	160844	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3430	-5	5	-0.15	475399710	139482	77.55	3435	3440	3385	4465	2405	3435	3408.27	9.29	0	-48091	3448	3441	3428	3421	3408	3445	3425	1215	1030	500	2470	5	1	242968884	8334	0.00	0.00	12	0.06	0.00	0.00	5120	20220901	-33.01	3325	20221104	3.16	4350	-21.15	20230118	3345	2.54	20230818	5090	-32.61	20220916	3325	3.16	20221104	0.02	N	330590	500	1214 억		22565493	N	N	262	N	00	N
139	20230904	150830	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3410	-25	5	-0.73	432604365	126983	70.60	3435	3440	3385	4465	2405	3435	3406.79	9.29	0	-45118	3448	3441	3428	3421	3408	3445	3425	1215	1030	500	2470	5	1	242968884	8285	0.00	0.00	12	0.05	0.00	0.00	5120	20220901	-33.40	3325	20221104	2.56	4350	-21.61	20230118	3345	1.94	20230818	5090	-33.01	20220916	3325	2.56	20221104	0.02	N	330590	500	1214 억		22565493	N	N	0	N	00	N
140	20230904	140829	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3410	-25	5	-0.73	391931540	115066	63.98	3435	3440	3385	4465	2405	3435	3406.15	9.29	0	-44102	3448	3441	3428	3421	3408	3445	3425	1215	1030	500	2470	5	1	242968884	8285	0.00	0.00	12	0.05	0.00	0.00	5120	20220901	-33.40	3325	20221104	2.56	4350	-21.61	20230118	3345	1.94	20230818	5090	-33.01	20220916	3325	2.56	20221104	0.02	N	330590	500	1214 억		22565493	N	N	0	N	00	N
141	20230904	130841	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3395	-40	5	-1.16	339438520	99680	55.42	3435	3440	3385	4465	2405	3435	3405.28	9.29	0	-40844	3448	3441	3428	3421	3408	3445	3425	1215	1030	500	2470	5	1	242968884	8249	0.00	0.00	12	0.04	0.00	0.00	5120	20220901	-33.69	3325	20221104	2.11	4350	-21.95	20230118	3345	1.49	20230818	5090	-33.30	20220916	3325	2.11	20221104	0.02	N	330590	500	1214 억		22565493	N	N	0	N	00	N
142	20230904	120826	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3390	-45	5	-1.31	285893615	83907	46.65	3435	3440	3385	4465	2405	3435	3407.27	9.29	0	-34257	3448	3441	3428	3421	3408	3445	3425	1215	1030	500	2470	5	1	242968884	8237	0.00	0.00	12	0.03	0.00	0.00	5120	20220901	-33.79	3325	20221104	1.95	4350	-22.07	20230118	3345	1.35	20230818	5090	-33.40	20220916	3325	1.95	20221104	0.02	N	330590	500	1214 억		22565493	N	N	0	N	00	N
143	20230904	110811	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3400	-35	5	-1.02	178778220	52358	29.11	3435	3440	3400	4465	2405	3435	3414.53	9.29	0	-20991	3448	3441	3428	3421	3408	3445	3425	1215	1030	500	2470	5	1	242968884	8261	0.00	0.00	12	0.02	0.00	0.00	5120	20220901	-33.59	3325	20221104	2.26	4350	-21.84	20230118	3345	1.64	20230818	5090	-33.20	20220916	3325	2.26	20221104	0.02	N	330590	500	1214 억		22565493	N	N	0	N	00	N
144	20230904	100816	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3410	-25	5	-0.73	124358640	36372	20.22	3435	3440	3400	4465	2405	3435	3419.08	9.29	0	-12980	3448	3441	3428	3421	3408	3445	3425	1215	1030	500	2470	5	1	242968884	8285	0.00	0.00	12	0.01	0.00	0.00	5120	20220901	-33.40	3325	20221104	2.56	4350	-21.61	20230118	3345	1.94	20230818	5090	-33.01	20220916	3325	2.56	20221104	0.02	N	330590	500	1214 억		22565493	N	N	0	N	00	N
145	20230904	090829	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3425	-10	5	-0.29	34199535	9965	5.54	3435	3440	3420	4465	2405	3435	3431.97	9.29	0	-4269	3448	3441	3428	3421	3408	3445	3425	1215	1030	500	2470	5	1	242968884	8322	0.00	0.00	12	0.00	0.00	0.00	5120	20220901	-33.11	3325	20221104	3.01	4350	-21.26	20230118	3345	2.39	20230818	5090	-32.71	20220916	3325	3.01	20221104	0.02	N	330590	500	1214 억		22565493	N	N	0	N	00	N
146	20230901	160820	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3435	30	2	0.88	614817285	179630	92.95	3415	3435	3415	4425	2385	3405	3422.68	9.28	0	-49990	3458	3431	3418	3391	3378	3425	3385	1215	1020	500	2450	5	1	242968884	8346	0.00	0.00	12	0.07	0.00	0.00	5130	20220831	-33.04	3325	20221104	3.31	4350	-21.03	20230118	3345	2.69	20230818	5120	-32.91	20220901	3325	3.31	20221104	0.02	N	330590	500	1214 억		22555017	N	N	0	N	00	N
147	20230901	150833	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3425	20	2	0.59	579979985	169480	87.70	3415	3435	3415	4425	2385	3405	3422.11	9.28	0	-52311	3458	3431	3418	3391	3378	3425	3385	1215	1020	500	2450	5	1	242968884	8322	0.00	0.00	12	0.07	0.00	0.00	5130	20220831	-33.24	3325	20221104	3.01	4350	-21.26	20230118	3345	2.39	20230818	5120	-33.11	20220901	3325	3.01	20221104	0.02	N	330590	500	1214 억		22555017	N	N	0	N	00	N
148	20230901	140833	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3415	10	2	0.29	487990400	142603	73.79	3415	3435	3415	4425	2385	3405	3422.02	9.28	0	-47829	3458	3431	3418	3391	3378	3425	3385	1215	1020	500	2450	5	1	242968884	8297	0.00	0.00	12	0.06	0.00	0.00	5130	20220831	-33.43	3325	20221104	2.71	4350	-21.49	20230118	3345	2.09	20230818	5120	-33.30	20220901	3325	2.71	20221104	0.02	N	330590	500	1214 억		22555017	N	N	0	N	00	N
149	20230901	130806	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3425	20	2	0.59	363004135	106065	54.89	3415	3435	3415	4425	2385	3405	3422.47	9.28	0	-41270	3458	3431	3418	3391	3378	3425	3385	1215	1020	500	2450	5	1	242968884	8322	0.00	0.00	12	0.04	0.00	0.00	5130	20220831	-33.24	3325	20221104	3.01	4350	-21.26	20230118	3345	2.39	20230818	5120	-33.11	20220901	3325	3.01	20221104	0.02	N	330590	500	1214 억		22555017	N	N	0	N	00	N
150	20230901	120818	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3420	15	2	0.44	229278155	66964	34.65	3415	3435	3415	4425	2385	3405	3423.90	9.28	0	-25260	3458	3431	3418	3391	3378	3425	3385	1215	1020	500	2450	5	1	242968884	8310	0.00	0.00	12	0.03	0.00	0.00	5130	20220831	-33.33	3325	20221104	2.86	4350	-21.38	20230118	3345	2.24	20230818	5120	-33.20	20220901	3325	2.86	20221104	0.02	N	330590	500	1214 억		22555017	N	N	0	N	00	N
151	20230901	110817	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3425	20	2	0.59	158274375	46207	23.91	3415	3435	3415	4425	2385	3405	3425.33	9.28	0	-16643	3458	3431	3418	3391	3378	3425	3385	1215	1020	500	2450	5	1	242968884	8322	0.00	0.00	12	0.02	0.00	0.00	5130	20220831	-33.24	3325	20221104	3.01	4350	-21.26	20230118	3345	2.39	20230818	5120	-33.11	20220901	3325	3.01	20221104	0.02	N	330590	500	1214 억		22555017	N	N	0	N	00	N
152	20230901	100812	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3425	20	2	0.59	99181500	28948	14.98	3415	3435	3415	4425	2385	3405	3426.20	9.28	0	-6411	3458	3431	3418	3391	3378	3425	3385	1215	1020	500	2450	5	1	242968884	8322	0.00	0.00	12	0.01	0.00	0.00	5130	20220831	-33.24	3325	20221104	3.01	4350	-21.26	20230118	3345	2.39	20230818	5120	-33.11	20220901	3325	3.01	20221104	0.02	N	330590	500	1214 억		22555017	N	N	0	N	00	N
153	20230901	090800	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3420	15	2	0.44	14905690	4358	2.26	3415	3425	3415	4425	2385	3405	3420.31	9.28	0	-722	3458	3431	3418	3391	3378	3425	3385	1215	1020	500	2450	5	1	242968884	8310	0.00	0.00	12	0.00	0.00	0.00	5130	20220831	-33.33	3325	20221104	2.86	4350	-21.38	20230118	3345	2.24	20230818	5120	-33.20	20220901	3325	2.86	20221104	0.02	N	330590	500	1214 억		22555017	N	N	0	N	00	N