KissMeData/357120/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	161146	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5500	-20	5	-0.36	289969070	52248	164.03	5520	5610	5470	7170	3870	5520	5549.86	1.53	0	-5610	5586	5552	5506	5472	5426	5570	5490	443	1650	500	4190	10	1	88534474	4869	0.00	0.00	11	0.06	0.00	0.00	5690	20230918	-3.34	4100	20221021	34.15	5690	-3.34	20230918	4900	12.24	20230327	5690	-3.34	20230918	4100	34.15	20221021	0.11	N	357120	500	442 억		1351634	N	N	1	N	00	N
3	20230927	151158	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5490	-30	5	-0.54	283271630	51028	160.20	5520	5610	5470	7170	3870	5520	5551.30	1.53	0	-6121	5586	5552	5506	5472	5426	5570	5490	443	1650	500	4190	10	1	88534474	4861	0.00	0.00	11	0.06	0.00	0.00	5690	20230918	-3.51	4100	20221021	33.90	5690	-3.51	20230918	4900	12.04	20230327	5690	-3.51	20230918	4100	33.90	20221021	0.11	N	357120	500	442 억		1351634	N	N	227	N	00	N
4	20230927	141158	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5490	-30	5	-0.54	251883060	45300	142.22	5520	5610	5490	7170	3870	5520	5560.33	1.53	0	-6384	5586	5552	5506	5472	5426	5570	5490	443	1650	500	4190	10	1	88534474	4861	0.00	0.00	11	0.05	0.00	0.00	5690	20230918	-3.51	4100	20221021	33.90	5690	-3.51	20230918	4900	12.04	20230327	5690	-3.51	20230918	4100	33.90	20221021	0.11	N	357120	500	442 억		1351634	N	N	227	N	00	N
5	20230927	131143	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5590	70	2	1.27	151571360	27214	85.44	5520	5610	5490	7170	3870	5520	5569.61	1.53	0	-5162	5586	5552	5506	5472	5426	5570	5490	443	1650	500	4190	10	1	88534474	4949	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-1.76	4100	20221021	36.34	5690	-1.76	20230918	4900	14.08	20230327	5690	-1.76	20230918	4100	36.34	20221021	0.11	N	357120	500	442 억		1351634	N	N	227	N	00	N
6	20230927	121140	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5590	70	2	1.27	131793790	23676	74.33	5520	5610	5490	7170	3870	5520	5566.56	1.53	0	-4431	5586	5552	5506	5472	5426	5570	5490	443	1650	500	4190	10	1	88534474	4949	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-1.76	4100	20221021	36.34	5690	-1.76	20230918	4900	14.08	20230327	5690	-1.76	20230918	4100	36.34	20221021	0.11	N	357120	500	442 억		1351634	N	N	227	N	00	N
7	20230927	111152	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5580	60	2	1.09	96213070	17306	54.33	5520	5610	5490	7170	3870	5520	5559.52	1.53	0	-3700	5586	5552	5506	5472	5426	5570	5490	443	1650	500	4190	10	1	88534474	4940	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-1.93	4100	20221021	36.10	5690	-1.93	20230918	4900	13.88	20230327	5690	-1.93	20230918	4100	36.10	20221021	0.11	N	357120	500	442 억		1351634	N	N	227	N	00	N
8	20230927	101145	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5580	60	2	1.09	62551780	11268	35.38	5520	5610	5490	7170	3870	5520	5551.28	1.53	0	-2830	5586	5552	5506	5472	5426	5570	5490	443	1650	500	4190	10	1	88534474	4940	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-1.93	4100	20221021	36.10	5690	-1.93	20230918	4900	13.88	20230327	5690	-1.93	20230918	4100	36.10	20221021	0.11	N	357120	500	442 억		1351634	N	N	227	N	00	N
9	20230927	091205	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5500	-20	5	-0.36	858240	156	0.49	5520	5520	5490	7170	3870	5520	5501.54	1.53	0	-1	5586	5552	5506	5472	5426	5570	5490	443	1650	500	4190	10	1	88534474	4869	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-3.34	4100	20221021	34.15	5690	-3.34	20230918	4900	12.24	20230327	5690	-3.34	20230918	4100	34.15	20221021	0.11	N	357120	500	442 억		1351634	N	N	227	N	00	N
10	20230926	161143	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5520	10	2	0.18	175545730	31853	143.58	5510	5540	5460	7160	3860	5510	5511.12	1.51	0	14479	5590	5550	5510	5470	5430	5550	5470	443	1650	500	4180	10	1	88534474	4887	0.00	0.00	11	0.04	0.00	0.00	5690	20230918	-2.99	4100	20221021	34.63	5690	-2.99	20230918	4900	12.65	20230327	5690	-2.99	20230918	4100	34.63	20221021	0.11	N	357120	500	442 억		1337638	N	N	227	N	00	N
11	20230926	151142	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5460	-50	5	-0.91	162888950	29545	133.18	5510	5540	5460	7160	3860	5510	5513.25	1.51	0	13598	5590	5550	5510	5470	5430	5550	5470	443	1650	500	4180	10	1	88534474	4834	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-4.04	4100	20221021	33.17	5690	-4.04	20230918	4900	11.43	20230327	5690	-4.04	20230918	4100	33.17	20221021	0.11	N	357120	500	442 억		1337638	N	N	27	N	00	N
12	20230926	141134	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5520	10	2	0.18	114857140	20789	93.71	5510	5540	5490	7160	3860	5510	5524.90	1.51	0	8937	5590	5550	5510	5470	5430	5550	5470	443	1650	500	4180	10	1	88534474	4887	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-2.99	4100	20221021	34.63	5690	-2.99	20230918	4900	12.65	20230327	5690	-2.99	20230918	4100	34.63	20221021	0.11	N	357120	500	442 억		1337638	N	N	27	N	00	N
13	20230926	131137	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5530	20	2	0.36	94141820	17035	76.79	5510	5540	5490	7160	3860	5510	5526.38	1.51	0	6989	5590	5550	5510	5470	5430	5550	5470	443	1650	500	4180	10	1	88534474	4896	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-2.81	4100	20221021	34.88	5690	-2.81	20230918	4900	12.86	20230327	5690	-2.81	20230918	4100	34.88	20221021	0.11	N	357120	500	442 억		1337638	N	N	27	N	00	N
14	20230926	121145	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5530	20	2	0.36	74712500	13521	60.95	5510	5540	5490	7160	3860	5510	5525.66	1.51	0	5796	5590	5550	5510	5470	5430	5550	5470	443	1650	500	4180	10	1	88534474	4896	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-2.81	4100	20221021	34.88	5690	-2.81	20230918	4900	12.86	20230327	5690	-2.81	20230918	4100	34.88	20221021	0.11	N	357120	500	442 억		1337638	N	N	27	N	00	N
15	20230926	111137	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5530	20	2	0.36	35621760	6447	29.06	5510	5540	5490	7160	3860	5510	5525.32	1.51	0	1967	5590	5550	5510	5470	5430	5550	5470	443	1650	500	4180	10	1	88534474	4896	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-2.81	4100	20221021	34.88	5690	-2.81	20230918	4900	12.86	20230327	5690	-2.81	20230918	4100	34.88	20221021	0.11	N	357120	500	442 억		1337638	N	N	27	N	00	N
16	20230926	101139	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5530	20	2	0.36	8072610	1459	6.58	5510	5540	5500	7160	3860	5510	5532.97	1.51	0	383	5590	5550	5510	5470	5430	5550	5470	443	1650	500	4180	10	1	88534474	4896	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-2.81	4100	20221021	34.88	5690	-2.81	20230918	4900	12.86	20230327	5690	-2.81	20230918	4100	34.88	20221021	0.11	N	357120	500	442 억		1337638	N	N	27	N	00	N
17	20230926	091140	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5540	30	2	0.54	742160	134	0.60	5510	5540	5500	7160	3860	5510	5538.51	1.51	0	3	5590	5550	5510	5470	5430	5550	5470	443	1650	500	4180	10	1	88534474	4905	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-2.64	4100	20221021	35.12	5690	-2.64	20230918	4900	13.06	20230327	5690	-2.64	20230918	4100	35.12	20221021	0.11	N	357120	500	442 억		1337638	N	N	27	N	00	N
18	20230925	161143	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5510	-40	5	-0.72	122159970	22185	81.01	5510	5550	5470	7210	3890	5550	5506.42	1.51	0	2966	5663	5606	5543	5486	5423	5575	5455	443	1660	500	4210	10	1	88534474	4878	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-3.16	4100	20221021	34.39	5690	-3.16	20230918	4900	12.45	20230327	5690	-3.16	20230918	4100	34.39	20221021	0.11	N	357120	500	442 억		1335025	N	N	27	N	00	N
19	20230925	151145	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5500	-50	5	-0.90	117544340	21344	77.93	5510	5550	5470	7210	3890	5550	5507.14	1.51	0	2777	5663	5606	5543	5486	5423	5575	5455	443	1660	500	4210	10	1	88534474	4869	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-3.34	4100	20221021	34.15	5690	-3.34	20230918	4900	12.24	20230327	5690	-3.34	20230918	4100	34.15	20221021	0.11	N	357120	500	442 억		1335025	N	N	133	N	00	N
20	20230925	141126	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5500	-50	5	-0.90	88357060	16033	58.54	5510	5550	5480	7210	3890	5550	5510.95	1.51	0	1566	5663	5606	5543	5486	5423	5575	5455	443	1660	500	4210	10	1	88534474	4869	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-3.34	4100	20221021	34.15	5690	-3.34	20230918	4900	12.24	20230327	5690	-3.34	20230918	4100	34.15	20221021	0.11	N	357120	500	442 억		1335025	N	N	133	N	00	N
21	20230925	131132	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5500	-50	5	-0.90	78342880	14215	51.90	5510	5550	5480	7210	3890	5550	5511.28	1.51	0	1307	5663	5606	5543	5486	5423	5575	5455	443	1660	500	4210	10	1	88534474	4869	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-3.34	4100	20221021	34.15	5690	-3.34	20230918	4900	12.24	20230327	5690	-3.34	20230918	4100	34.15	20221021	0.11	N	357120	500	442 억		1335025	N	N	133	N	00	N
22	20230925	121138	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5510	-40	5	-0.72	57165420	10373	37.88	5510	5550	5480	7210	3890	5550	5510.98	1.51	0	1041	5663	5606	5543	5486	5423	5575	5455	443	1660	500	4210	10	1	88534474	4878	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-3.16	4100	20221021	34.39	5690	-3.16	20230918	4900	12.45	20230327	5690	-3.16	20230918	4100	34.39	20221021	0.11	N	357120	500	442 억		1335025	N	N	133	N	00	N
23	20230925	111133	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5520	-30	5	-0.54	24402810	4418	16.13	5510	5550	5500	7210	3890	5550	5523.50	1.51	0	132	5663	5606	5543	5486	5423	5575	5455	443	1660	500	4210	10	1	88534474	4887	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-2.99	4100	20221021	34.63	5690	-2.99	20230918	4900	12.65	20230327	5690	-2.99	20230918	4100	34.63	20221021	0.11	N	357120	500	442 억		1335025	N	N	133	N	00	N
24	20230925	101135	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5520	-30	5	-0.54	13487500	2439	8.91	5510	5550	5500	7210	3890	5550	5529.93	1.51	0	67	5663	5606	5543	5486	5423	5575	5455	443	1660	500	4210	10	1	88534474	4887	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-2.99	4100	20221021	34.63	5690	-2.99	20230918	4900	12.65	20230327	5690	-2.99	20230918	4100	34.63	20221021	0.11	N	357120	500	442 억		1335025	N	N	133	N	00	N
25	20230925	091131	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5540	-10	5	-0.18	5000190	902	3.29	5510	5550	5510	7210	3890	5550	5543.45	1.51	0	-90	5663	5606	5543	5486	5423	5575	5455	443	1660	500	4210	10	1	88534474	4905	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-2.64	4100	20221021	35.12	5690	-2.64	20230918	4900	13.06	20230327	5690	-2.64	20230918	4100	35.12	20221021	0.11	N	357120	500	442 억		1335025	N	N	133	N	00	N
26	20230922	161215	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5550	-20	5	-0.36	151638400	27387	103.61	5600	5600	5480	7240	3900	5570	5536.88	1.50	0	7833	5670	5620	5580	5530	5490	5600	5510	443	1670	500	4230	10	1	88534474	4914	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-2.46	4100	20221021	35.37	5690	-2.46	20230918	4900	13.27	20230327	5690	-2.46	20230918	4100	35.37	20221021	0.11	N	357120	500	442 억		1328291	N	N	133	N	00	N
27	20230922	151208	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5500	-70	5	-1.26	146696960	26494	100.23	5600	5600	5480	7240	3900	5570	5536.99	1.50	0	7432	5670	5620	5580	5530	5490	5600	5510	443	1670	500	4230	10	1	88534474	4869	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-3.34	4100	20221021	34.15	5690	-3.34	20230918	4900	12.24	20230327	5690	-3.34	20230918	4100	34.15	20221021	0.11	N	357120	500	442 억		1328291	N	N	441	N	00	N
28	20230922	141206	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5530	-40	5	-0.72	122291840	22074	83.51	5600	5600	5480	7240	3900	5570	5540.09	1.50	0	5728	5670	5620	5580	5530	5490	5600	5510	443	1670	500	4230	10	1	88534474	4896	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-2.81	4100	20221021	34.88	5690	-2.81	20230918	4900	12.86	20230327	5690	-2.81	20230918	4100	34.88	20221021	0.11	N	357120	500	442 억		1328291	N	N	441	N	00	N
29	20230922	131051	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5530	-40	5	-0.72	84714120	15260	57.73	5600	5600	5510	7240	3900	5570	5551.38	1.50	0	2783	5670	5620	5580	5530	5490	5600	5510	443	1670	500	4230	10	1	88534474	4896	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-2.81	4100	20221021	34.88	5690	-2.81	20230918	4900	12.86	20230327	5690	-2.81	20230918	4100	34.88	20221021	0.11	N	357120	500	442 억		1328291	N	N	441	N	00	N
30	20230922	121050	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5550	-20	5	-0.36	63232190	11380	43.05	5600	5600	5510	7240	3900	5570	5556.43	1.50	0	2061	5670	5620	5580	5530	5490	5600	5510	443	1670	500	4230	10	1	88534474	4914	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-2.46	4100	20221021	35.37	5690	-2.46	20230918	4900	13.27	20230327	5690	-2.46	20230918	4100	35.37	20221021	0.11	N	357120	500	442 억		1328291	N	N	441	N	00	N
31	20230922	111046	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5560	-10	5	-0.18	41209810	7401	28.00	5600	5600	5520	7240	3900	5570	5568.14	1.50	0	980	5670	5620	5580	5530	5490	5600	5510	443	1670	500	4230	10	1	88534474	4923	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-2.28	4100	20221021	35.61	5690	-2.28	20230918	4900	13.47	20230327	5690	-2.28	20230918	4100	35.61	20221021	0.11	N	357120	500	442 억		1328291	N	N	441	N	00	N
32	20230922	101043	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5560	-10	5	-0.18	24448040	4396	16.63	5600	5600	5520	7240	3900	5570	5561.43	1.50	0	507	5670	5620	5580	5530	5490	5600	5510	443	1670	500	4230	10	1	88534474	4923	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-2.28	4100	20221021	35.61	5690	-2.28	20230918	4900	13.47	20230327	5690	-2.28	20230918	4100	35.61	20221021	0.11	N	357120	500	442 억		1328291	N	N	441	N	00	N
33	20230922	091043	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5590	20	2	0.36	1770810	317	1.20	5600	5600	5550	7240	3900	5570	5586.15	1.50	0	-18	5670	5620	5580	5530	5490	5600	5510	443	1670	500	4230	10	1	88534474	4949	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-1.76	4100	20221021	36.34	5690	-1.76	20230918	4900	14.08	20230327	5690	-1.76	20230918	4100	36.34	20221021	0.11	N	357120	500	442 억		1328291	N	N	441	N	00	N
34	20230921	161042	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5570	-20	5	-0.36	147266210	26433	60.80	5630	5630	5540	7260	3920	5590	5571.30	1.50	0	-3878	5703	5646	5583	5526	5463	5615	5495	443	1670	500	4240	10	1	88534474	4931	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-2.11	4100	20221021	35.85	5690	-2.11	20230918	4900	13.67	20230327	5690	-2.11	20230918	4100	35.85	20221021	0.11	N	357120	500	442 억		1329132	N	N	441	N	00	N
35	20230921	151032	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5540	-50	5	-0.89	142066630	25497	58.65	5630	5630	5540	7260	3920	5590	5571.90	1.50	0	-3892	5703	5646	5583	5526	5463	5615	5495	443	1670	500	4240	10	1	88534474	4905	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-2.64	4100	20221021	35.12	5690	-2.64	20230918	4900	13.06	20230327	5690	-2.64	20230918	4100	35.12	20221021	0.11	N	357120	500	442 억		1329132	N	N	0	N	00	N
36	20230921	141036	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5580	-10	5	-0.18	121380360	21784	50.11	5630	5630	5540	7260	3920	5590	5572.00	1.50	0	-4086	5703	5646	5583	5526	5463	5615	5495	443	1670	500	4240	10	1	88534474	4940	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-1.93	4100	20221021	36.10	5690	-1.93	20230918	4900	13.88	20230327	5690	-1.93	20230918	4100	36.10	20221021	0.11	N	357120	500	442 억		1329132	N	N	0	N	00	N
37	20230921	131036	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5580	-10	5	-0.18	96409280	17311	39.82	5630	5630	5540	7260	3920	5590	5569.25	1.50	0	-3516	5703	5646	5583	5526	5463	5615	5495	443	1670	500	4240	10	1	88534474	4940	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-1.93	4100	20221021	36.10	5690	-1.93	20230918	4900	13.88	20230327	5690	-1.93	20230918	4100	36.10	20221021	0.11	N	357120	500	442 억		1329132	N	N	0	N	00	N
38	20230921	121028	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5570	-20	5	-0.36	54386430	9761	22.45	5630	5630	5550	7260	3920	5590	5571.81	1.50	0	-2791	5703	5646	5583	5526	5463	5615	5495	443	1670	500	4240	10	1	88534474	4931	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-2.11	4100	20221021	35.85	5690	-2.11	20230918	4900	13.67	20230327	5690	-2.11	20230918	4100	35.85	20221021	0.11	N	357120	500	442 억		1329132	N	N	0	N	00	N
39	20230921	111050	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5580	-10	5	-0.18	38098580	6830	15.71	5630	5630	5550	7260	3920	5590	5578.12	1.50	0	-2241	5703	5646	5583	5526	5463	5615	5495	443	1670	500	4240	10	1	88534474	4940	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-1.93	4100	20221021	36.10	5690	-1.93	20230918	4900	13.88	20230327	5690	-1.93	20230918	4100	36.10	20221021	0.11	N	357120	500	442 억		1329132	N	N	0	N	00	N
40	20230921	101026	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5600	10	2	0.18	12720990	2276	5.24	5630	5630	5550	7260	3920	5590	5589.19	1.50	0	-1683	5703	5646	5583	5526	5463	5615	5495	443	1670	500	4240	10	1	88534474	4958	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-1.58	4100	20221021	36.59	5690	-1.58	20230918	4900	14.29	20230327	5690	-1.58	20230918	4100	36.59	20221021	0.11	N	357120	500	442 억		1329132	N	N	0	N	00	N
41	20230921	091030	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5590	0	3	0.00	3591460	640	1.47	5630	5630	5590	7260	3920	5590	5611.66	1.50	0	-567	5703	5646	5583	5526	5463	5615	5495	443	1670	500	4240	10	1	88534474	4949	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-1.76	4100	20221021	36.34	5690	-1.76	20230918	4900	14.08	20230327	5690	-1.76	20230918	4100	36.34	20221021	0.11	N	357120	500	442 억		1329132	N	N	0	N	00	N
42	20230920	161040	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5590	0	3	0.00	242289080	43474	151.88	5640	5640	5520	7260	3920	5590	5573.19	1.49	0	11278	5676	5632	5596	5552	5516	5615	5535	443	1670	500	4240	10	1	88534474	4949	0.00	0.00	11	0.05	0.00	0.00	5690	20230918	-1.76	4100	20221021	36.34	5690	-1.76	20230918	4900	14.08	20230327	5690	-1.76	20230918	4100	36.34	20221021	0.13	N	357120	500	442 억		1317852	N	N	0	N	00	N
43	20230920	151012	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5590	0	3	0.00	216429740	38848	135.72	5640	5640	5520	7260	3920	5590	5571.19	1.49	0	10138	5676	5632	5596	5552	5516	5615	5535	443	1670	500	4240	10	1	88534474	4949	0.00	0.00	11	0.04	0.00	0.00	5690	20230918	-1.76	4100	20221021	36.34	5690	-1.76	20230918	4900	14.08	20230327	5690	-1.76	20230918	4100	36.34	20221021	0.13	N	357120	500	442 억		1317852	N	N	0	N	00	N
44	20230920	141030	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5580	-10	5	-0.18	155161750	27874	97.38	5640	5640	5520	7260	3920	5590	5566.54	1.49	0	8794	5676	5632	5596	5552	5516	5615	5535	443	1670	500	4240	10	1	88534474	4940	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-1.93	4100	20221021	36.10	5690	-1.93	20230918	4900	13.88	20230327	5690	-1.93	20230918	4100	36.10	20221021	0.13	N	357120	500	442 억		1317852	N	N	0	N	00	N
45	20230920	131022	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5580	-10	5	-0.18	129237120	23228	81.15	5640	5640	5520	7260	3920	5590	5563.85	1.49	0	7806	5676	5632	5596	5552	5516	5615	5535	443	1670	500	4240	10	1	88534474	4940	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-1.93	4100	20221021	36.10	5690	-1.93	20230918	4900	13.88	20230327	5690	-1.93	20230918	4100	36.10	20221021	0.13	N	357120	500	442 억		1317852	N	N	0	N	00	N
46	20230920	121021	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5580	-10	5	-0.18	116604600	20964	73.24	5640	5640	5520	7260	3920	5590	5562.14	1.49	0	6798	5676	5632	5596	5552	5516	5615	5535	443	1670	500	4240	10	1	88534474	4940	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-1.93	4100	20221021	36.10	5690	-1.93	20230918	4900	13.88	20230327	5690	-1.93	20230918	4100	36.10	20221021	0.13	N	357120	500	442 억		1317852	N	N	0	N	00	N
47	20230920	111028	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5580	-10	5	-0.18	104228180	18746	65.49	5640	5640	5520	7260	3920	5590	5560.02	1.49	0	5743	5676	5632	5596	5552	5516	5615	5535	443	1670	500	4240	10	1	88534474	4940	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-1.93	4100	20221021	36.10	5690	-1.93	20230918	4900	13.88	20230327	5690	-1.93	20230918	4100	36.10	20221021	0.13	N	357120	500	442 억		1317852	N	N	0	N	00	N
48	20230920	101007	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5570	-20	5	-0.36	82585670	14859	51.91	5640	5640	5520	7260	3920	5590	5557.96	1.49	0	3882	5676	5632	5596	5552	5516	5615	5535	443	1670	500	4240	10	1	88534474	4931	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-2.11	4100	20221021	35.85	5690	-2.11	20230918	4900	13.67	20230327	5690	-2.11	20230918	4100	35.85	20221021	0.13	N	357120	500	442 억		1317852	N	N	0	N	00	N
49	20230920	091020	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5590	0	3	0.00	2097100	375	1.31	5640	5640	5580	7260	3920	5590	5592.27	1.49	0	28	5676	5632	5596	5552	5516	5615	5535	443	1670	500	4240	10	1	88534474	4949	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-1.76	4100	20221021	36.34	5690	-1.76	20230918	4900	14.08	20230327	5690	-1.76	20230918	4100	36.34	20221021	0.13	N	357120	500	442 억		1317852	N	N	0	N	00	N
50	20230919	161015	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5590	-50	5	-0.89	160434540	28624	45.67	5630	5640	5560	7330	3950	5640	5604.90	1.48	0	4917	5760	5700	5630	5570	5500	5665	5535	443	1690	500	4280	10	1	88534474	4949	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-1.76	4100	20221021	36.34	5690	-1.76	20230918	4900	14.08	20230327	5690	-1.76	20230918	4100	36.34	20221021	0.21	N	357120	500	442 억		1311462	N	N	0	N	00	N
51	20230919	151019	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5620	-20	5	-0.35	154923030	27640	44.10	5630	5640	5560	7330	3950	5640	5605.03	1.48	0	4780	5760	5700	5630	5570	5500	5665	5535	443	1690	500	4280	10	1	88534474	4976	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-1.23	4100	20221021	37.07	5690	-1.23	20230918	4900	14.69	20230327	5690	-1.23	20230918	4100	37.07	20221021	0.21	N	357120	500	442 억		1311462	N	N	0	N	00	N
52	20230919	141020	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5590	-50	5	-0.89	120068830	21439	34.21	5630	5640	5560	7330	3950	5640	5600.49	1.48	0	4335	5760	5700	5630	5570	5500	5665	5535	443	1690	500	4280	10	1	88534474	4949	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-1.76	4100	20221021	36.34	5690	-1.76	20230918	4900	14.08	20230327	5690	-1.76	20230918	4100	36.34	20221021	0.21	N	357120	500	442 억		1311462	N	N	0	N	00	N
53	20230919	131001	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5610	-30	5	-0.53	90991940	16236	25.91	5630	5640	5560	7330	3950	5640	5604.33	1.48	0	2913	5760	5700	5630	5570	5500	5665	5535	443	1690	500	4280	10	1	88534474	4967	0.00	0.00	11	0.02	0.00	0.00	5690	20230918	-1.41	4100	20221021	36.83	5690	-1.41	20230918	4900	14.49	20230327	5690	-1.41	20230918	4100	36.83	20221021	0.21	N	357120	500	442 억		1311462	N	N	0	N	00	N
54	20230919	121017	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5600	-40	5	-0.71	71040130	12665	20.21	5630	5640	5560	7330	3950	5640	5609.17	1.48	0	2630	5760	5700	5630	5570	5500	5665	5535	443	1690	500	4280	10	1	88534474	4958	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-1.58	4100	20221021	36.59	5690	-1.58	20230918	4900	14.29	20230327	5690	-1.58	20230918	4100	36.59	20221021	0.21	N	357120	500	442 억		1311462	N	N	0	N	00	N
55	20230919	111023	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5610	-30	5	-0.53	45466020	8089	12.91	5630	5640	5570	7330	3950	5640	5620.72	1.48	0	1217	5760	5700	5630	5570	5500	5665	5535	443	1690	500	4280	10	1	88534474	4967	0.00	0.00	11	0.01	0.00	0.00	5690	20230918	-1.41	4100	20221021	36.83	5690	-1.41	20230918	4900	14.49	20230327	5690	-1.41	20230918	4100	36.83	20221021	0.21	N	357120	500	442 억		1311462	N	N	0	N	00	N
56	20230919	101015	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5630	-10	5	-0.18	21469130	3818	6.09	5630	5640	5570	7330	3950	5640	5623.14	1.48	0	242	5760	5700	5630	5570	5500	5665	5535	443	1690	500	4280	10	1	88534474	4984	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-1.05	4100	20221021	37.32	5690	-1.05	20230918	4900	14.90	20230327	5690	-1.05	20230918	4100	37.32	20221021	0.21	N	357120	500	442 억		1311462	N	N	0	N	00	N
57	20230919	091013	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5570	-70	5	-1.24	4280150	761	1.21	5630	5630	5570	7330	3950	5640	5624.38	1.48	0	89	5760	5700	5630	5570	5500	5665	5535	443	1690	500	4280	10	1	88534474	4931	0.00	0.00	11	0.00	0.00	0.00	5690	20230918	-2.11	4100	20221021	35.85	5690	-2.11	20230918	4900	13.67	20230327	5690	-2.11	20230918	4100	35.85	20221021	0.21	N	357120	500	442 억		1311462	N	N	0	N	00	N
58	20230918	161017	00	50.00	KOSPI	신고가	리츠	N	N	N	N	50	N	5640	-20	5	-0.35	353564760	62669	39.86	5650	5690	5560	7350	3970	5660	5641.78	1.47	0	7274	5753	5706	5613	5566	5473	5730	5590	443	1690	500	4300	10	1	88534474	4993	0.00	0.00	11	0.07	0.00	0.00	5690	20230918	-0.88	4100	20221021	37.56	5690	-0.88	20230918	4900	15.10	20230327	5690	-0.88	20230918	4100	37.56	20221021	0.21	N	357120	500	442 억		1303541	N	N	1	N	00	N
59	20230918	151015	00	50.00	KOSPI	신고가	리츠	N	N	N	N	50	N	5630	-30	5	-0.53	335394310	59447	37.81	5650	5690	5560	7350	3970	5660	5641.90	1.47	0	6167	5753	5706	5613	5566	5473	5730	5590	443	1690	500	4300	10	1	88534474	4984	0.00	0.00	11	0.07	0.00	0.00	5690	20230918	-1.05	4100	20221021	37.32	5690	-1.05	20230918	4900	14.90	20230327	5690	-1.05	20230918	4100	37.32	20221021	0.21	N	357120	500	442 억		1303541	N	N	1	N	00	N
60	20230918	141039	00	50.00	KOSPI	신고가	리츠	N	N	N	N	50	N	5620	-40	5	-0.71	272708130	48309	30.73	5650	5690	5560	7350	3970	5660	5645.08	1.47	0	3733	5753	5706	5613	5566	5473	5730	5590	443	1690	500	4300	10	1	88534474	4976	0.00	0.00	11	0.05	0.00	0.00	5690	20230918	-1.23	4100	20221021	37.07	5690	-1.23	20230918	4900	14.69	20230327	5690	-1.23	20230918	4100	37.07	20221021	0.21	N	357120	500	442 억		1303541	N	N	1	N	00	N
61	20230918	131012	00	50.00	KOSPI	신고가	리츠	N	N	N	N	50	N	5630	-30	5	-0.53	222195930	39333	25.02	5650	5690	5560	7350	3970	5660	5649.10	1.47	0	3184	5753	5706	5613	5566	5473	5730	5590	443	1690	500	4300	10	1	88534474	4984	0.00	0.00	11	0.04	0.00	0.00	5690	20230918	-1.05	4100	20221021	37.32	5690	-1.05	20230918	4900	14.90	20230327	5690	-1.05	20230918	4100	37.32	20221021	0.21	N	357120	500	442 억		1303541	N	N	1	N	00	N
62	20230918	121022	00	50.00	KOSPI	신고가	리츠	N	N	N	N	50	N	5590	-70	5	-1.24	201939780	35727	22.72	5650	5690	5560	7350	3970	5660	5652.30	1.47	0	3617	5753	5706	5613	5566	5473	5730	5590	443	1690	500	4300	10	1	88534474	4949	0.00	0.00	11	0.04	0.00	0.00	5690	20230918	-1.76	4100	20221021	36.34	5690	-1.76	20230918	4900	14.08	20230327	5690	-1.76	20230918	4100	36.34	20221021	0.21	N	357120	500	442 억		1303541	N	N	1	N	00	N
63	20230918	111002	00	50.00	KOSPI	신고가	리츠	N	N	N	N	50	N	5620	-40	5	-0.71	178524650	31553	20.07	5650	5690	5560	7350	3970	5660	5657.93	1.47	0	4356	5753	5706	5613	5566	5473	5730	5590	443	1690	500	4300	10	1	88534474	4976	0.00	0.00	11	0.04	0.00	0.00	5690	20230918	-1.23	4100	20221021	37.07	5690	-1.23	20230918	4900	14.69	20230327	5690	-1.23	20230918	4100	37.07	20221021	0.21	N	357120	500	442 억		1303541	N	N	1	N	00	N
64	20230918	100956	00	50.00	KOSPI	신고가	리츠	N	N	N	N	50	N	5620	-40	5	-0.71	162313710	28666	18.23	5650	5690	5560	7350	3970	5660	5662.24	1.47	0	4679	5753	5706	5613	5566	5473	5730	5590	443	1690	500	4300	10	1	88534474	4976	0.00	0.00	11	0.03	0.00	0.00	5690	20230918	-1.23	4100	20221021	37.07	5690	-1.23	20230918	4900	14.69	20230327	5690	-1.23	20230918	4100	37.07	20221021	0.21	N	357120	500	442 억		1303541	N	N	1	N	00	N
65	20230918	091002	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5560	-100	5	-1.77	1325240	236	0.15	5650	5650	5560	7350	3970	5660	5615.42	1.47	0	58	5753	5706	5613	5566	5473	5730	5590	443	1690	500	4300	10	1	88534474	4923	0.00	0.00	11	0.00	0.00	0.00	5660	20230705	-1.77	4100	20221021	35.61	5660	-1.77	20230705	4900	13.47	20230327	5660	-1.77	20230705	4100	35.61	20221021	0.21	N	357120	500	442 억		1303541	N	N	1	N	00	N
66	20230915	161010	00	50.00	KOSPI	신고가	리츠	N	N	N	N	50	N	5660	110	2	1.98	875516440	156851	363.59	5560	5660	5520	7210	3890	5550	5581.27	1.41	0	35261	5583	5566	5533	5516	5483	5575	5525	443	1660	500	4210	10	1	88534474	5011	0.00	0.00	11	0.18	0.00	0.00	5660	20230705	0.00	4100	20221021	38.05	5660	0.00	20230705	4900	15.51	20230327	5660	0.00	20230705	4100	38.05	20221021	0.27	N	357120	500	442 억		1247780	N	N	1	N	00	N
67	20230915	151007	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5600	50	2	0.90	712402740	127930	296.55	5560	5600	5520	7210	3890	5550	5568.69	1.41	0	18039	5583	5566	5533	5516	5483	5575	5525	443	1660	500	4210	10	1	88534474	4958	0.00	0.00	11	0.14	0.00	0.00	5660	20230705	-1.06	4100	20221021	36.59	5660	-1.06	20230705	4900	14.29	20230327	5660	-1.06	20230705	4100	36.59	20221021	0.27	N	357120	500	442 억		1247780	N	N	4	N	00	N
68	20230915	141013	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5560	10	2	0.18	558034700	100300	232.50	5560	5600	5520	7210	3890	5550	5563.66	1.41	0	5781	5583	5566	5533	5516	5483	5575	5525	443	1660	500	4210	10	1	88534474	4923	0.00	0.00	11	0.11	0.00	0.00	5660	20230705	-1.77	4100	20221021	35.61	5660	-1.77	20230705	4900	13.47	20230327	5660	-1.77	20230705	4100	35.61	20221021	0.27	N	357120	500	442 억		1247780	N	N	4	N	00	N
69	20230915	131000	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5550	0	3	0.00	520331820	93532	216.82	5560	5600	5520	7210	3890	5550	5563.14	1.41	0	1274	5583	5566	5533	5516	5483	5575	5525	443	1660	500	4210	10	1	88534474	4914	0.00	0.00	11	0.11	0.00	0.00	5660	20230705	-1.94	4100	20221021	35.37	5660	-1.94	20230705	4900	13.27	20230327	5660	-1.94	20230705	4100	35.37	20221021	0.27	N	357120	500	442 억		1247780	N	N	4	N	00	N
70	20230915	121007	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5570	20	2	0.36	500463720	89960	208.54	5560	5600	5520	7210	3890	5550	5563.18	1.41	0	874	5583	5566	5533	5516	5483	5575	5525	443	1660	500	4210	10	1	88534474	4931	0.00	0.00	11	0.10	0.00	0.00	5660	20230705	-1.59	4100	20221021	35.85	5660	-1.59	20230705	4900	13.67	20230327	5660	-1.59	20230705	4100	35.85	20221021	0.27	N	357120	500	442 억		1247780	N	N	4	N	00	N
71	20230915	111016	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5580	30	2	0.54	476126110	85591	198.41	5560	5600	5520	7210	3890	5550	5562.81	1.41	0	682	5583	5566	5533	5516	5483	5575	5525	443	1660	500	4210	10	1	88534474	4940	0.00	0.00	11	0.10	0.00	0.00	5660	20230705	-1.41	4100	20221021	36.10	5660	-1.41	20230705	4900	13.88	20230327	5660	-1.41	20230705	4100	36.10	20221021	0.27	N	357120	500	442 억		1247780	N	N	4	N	00	N
72	20230915	101014	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5590	40	2	0.72	452563670	81372	188.63	5560	5600	5520	7210	3890	5550	5561.66	1.41	0	146	5583	5566	5533	5516	5483	5575	5525	443	1660	500	4210	10	1	88534474	4949	0.00	0.00	11	0.09	0.00	0.00	5660	20230705	-1.24	4100	20221021	36.34	5660	-1.24	20230705	4900	14.08	20230327	5660	-1.24	20230705	4100	36.34	20221021	0.27	N	357120	500	442 억		1247780	N	N	4	N	00	N
73	20230915	091001	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5520	-30	5	-0.54	1427590	258	0.60	5560	5560	5520	7210	3890	5550	5533.29	1.41	0	-11	5583	5566	5533	5516	5483	5575	5525	443	1660	500	4210	10	1	88534474	4887	0.00	0.00	11	0.00	0.00	0.00	5660	20230705	-2.47	4100	20221021	34.63	5660	-2.47	20230705	4900	12.65	20230327	5660	-2.47	20230705	4100	34.63	20221021	0.27	N	357120	500	442 억		1247780	N	N	4	N	00	N
74	20230914	161014	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5550	10	2	0.18	238928440	43139	47.36	5550	5550	5500	7200	3880	5540	5538.57	1.40	0	3525	5600	5570	5520	5490	5440	5545	5465	443	1660	500	4210	10	1	88534474	4914	0.00	0.00	11	0.05	0.00	0.00	5660	20230705	-1.94	4100	20221021	35.37	5660	-1.94	20230705	4900	13.27	20230327	5660	-1.94	20230705	4100	35.37	20221021	0.27	N	357120	500	442 억		1240205	N	N	4	N	00	N
75	20230914	150940	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5550	10	2	0.18	213157690	38495	42.26	5550	5550	5500	7200	3880	5540	5537.28	1.40	0	2945	5600	5570	5520	5490	5440	5545	5465	443	1660	500	4210	10	1	88534474	4914	0.00	0.00	11	0.04	0.00	0.00	5660	20230705	-1.94	4100	20221021	35.37	5660	-1.94	20230705	4900	13.27	20230327	5660	-1.94	20230705	4100	35.37	20221021	0.27	N	357120	500	442 억		1240205	N	N	879	N	00	N
76	20230914	141006	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5550	10	2	0.18	170006280	30709	33.71	5550	5550	5500	7200	3880	5540	5536.04	1.40	0	3151	5600	5570	5520	5490	5440	5545	5465	443	1660	500	4210	10	1	88534474	4914	0.00	0.00	11	0.03	0.00	0.00	5660	20230705	-1.94	4100	20221021	35.37	5660	-1.94	20230705	4900	13.27	20230327	5660	-1.94	20230705	4100	35.37	20221021	0.27	N	357120	500	442 억		1240205	N	N	879	N	00	N
77	20230914	130945	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5530	-10	5	-0.18	107304220	19389	21.28	5550	5550	5500	7200	3880	5540	5534.28	1.40	0	-1748	5600	5570	5520	5490	5440	5545	5465	443	1660	500	4210	10	1	88534474	4896	0.00	0.00	11	0.02	0.00	0.00	5660	20230705	-2.30	4100	20221021	34.88	5660	-2.30	20230705	4900	12.86	20230327	5660	-2.30	20230705	4100	34.88	20221021	0.27	N	357120	500	442 억		1240205	N	N	879	N	00	N
78	20230914	120953	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5530	-10	5	-0.18	69736740	12603	13.83	5550	5550	5500	7200	3880	5540	5533.34	1.40	0	-1580	5600	5570	5520	5490	5440	5545	5465	443	1660	500	4210	10	1	88534474	4896	0.00	0.00	11	0.01	0.00	0.00	5660	20230705	-2.30	4100	20221021	34.88	5660	-2.30	20230705	4900	12.86	20230327	5660	-2.30	20230705	4100	34.88	20221021	0.27	N	357120	500	442 억		1240205	N	N	879	N	00	N
79	20230914	110946	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5540	0	3	0.00	22505450	4069	4.47	5550	5550	5500	7200	3880	5540	5530.95	1.40	0	-1944	5600	5570	5520	5490	5440	5545	5465	443	1660	500	4210	10	1	88534474	4905	0.00	0.00	11	0.00	0.00	0.00	5660	20230705	-2.12	4100	20221021	35.12	5660	-2.12	20230705	4900	13.06	20230327	5660	-2.12	20230705	4100	35.12	20221021	0.27	N	357120	500	442 억		1240205	N	N	879	N	00	N
80	20230914	100939	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5530	-10	5	-0.18	11136870	2014	2.21	5550	5550	5500	7200	3880	5540	5529.73	1.40	0	-1069	5600	5570	5520	5490	5440	5545	5465	443	1660	500	4210	10	1	88534474	4896	0.00	0.00	11	0.00	0.00	0.00	5660	20230705	-2.30	4100	20221021	34.88	5660	-2.30	20230705	4900	12.86	20230327	5660	-2.30	20230705	4100	34.88	20221021	0.27	N	357120	500	442 억		1240205	N	N	879	N	00	N
81	20230914	090958	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5510	-30	5	-0.54	1738120	315	0.35	5550	5550	5500	7200	3880	5540	5517.84	1.40	0	-158	5600	5570	5520	5490	5440	5545	5465	443	1660	500	4210	10	1	88534474	4878	0.00	0.00	11	0.00	0.00	0.00	5660	20230705	-2.65	4100	20221021	34.39	5660	-2.65	20230705	4900	12.45	20230327	5660	-2.65	20230705	4100	34.39	20221021	0.27	N	357120	500	442 억		1240205	N	N	879	N	00	N
82	20230913	161002	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5540	-10	5	-0.18	502496670	91096	244.28	5550	5550	5470	7210	3890	5550	5516.12	1.40	0	617	5676	5612	5556	5492	5436	5585	5465	443	1660	500	4210	10	1	88534474	4905	0.00	0.00	11	0.10	0.00	0.00	5660	20230705	-2.12	4100	20221021	35.12	5660	-2.12	20230705	4900	13.06	20230327	5660	-2.12	20230705	4100	35.12	20221021	0.33	N	357120	500	442 억		1238353	N	N	879	N	00	N
83	20230913	150953	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5540	-10	5	-0.18	494256800	89607	240.29	5550	5550	5470	7210	3890	5550	5515.83	1.40	0	447	5676	5612	5556	5492	5436	5585	5465	443	1660	500	4210	10	1	88534474	4905	0.00	0.00	11	0.10	0.00	0.00	5660	20230705	-2.12	4100	20221021	35.12	5660	-2.12	20230705	4900	13.06	20230327	5660	-2.12	20230705	4100	35.12	20221021	0.33	N	357120	500	442 억		1238353	N	N	0	N	00	N
84	20230913	141000	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5540	-10	5	-0.18	469397970	85117	228.25	5550	5550	5470	7210	3890	5550	5514.74	1.40	0	-494	5676	5612	5556	5492	5436	5585	5465	443	1660	500	4210	10	1	88534474	4905	0.00	0.00	11	0.10	0.00	0.00	5660	20230705	-2.12	4100	20221021	35.12	5660	-2.12	20230705	4900	13.06	20230327	5660	-2.12	20230705	4100	35.12	20221021	0.33	N	357120	500	442 억		1238353	N	N	0	N	00	N
85	20230913	130932	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5500	-50	5	-0.90	411434740	74624	200.11	5550	5550	5470	7210	3890	5550	5513.44	1.40	0	-1574	5676	5612	5556	5492	5436	5585	5465	443	1660	500	4210	10	1	88534474	4869	0.00	0.00	11	0.08	0.00	0.00	5660	20230705	-2.83	4100	20221021	34.15	5660	-2.83	20230705	4900	12.24	20230327	5660	-2.83	20230705	4100	34.15	20221021	0.33	N	357120	500	442 억		1238353	N	N	0	N	00	N
86	20230913	120958	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5470	-80	5	-1.44	370975420	67256	180.35	5550	5550	5470	7210	3890	5550	5515.87	1.40	0	-2658	5676	5612	5556	5492	5436	5585	5465	443	1660	500	4210	10	1	88534474	4843	0.00	0.00	11	0.08	0.00	0.00	5660	20230705	-3.36	4100	20221021	33.41	5660	-3.36	20230705	4900	11.63	20230327	5660	-3.36	20230705	4100	33.41	20221021	0.33	N	357120	500	442 억		1238353	N	N	0	N	00	N
87	20230913	110957	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5490	-60	5	-1.08	350085060	63444	170.13	5550	5550	5480	7210	3890	5550	5518.02	1.40	0	-2810	5676	5612	5556	5492	5436	5585	5465	443	1660	500	4210	10	1	88534474	4861	0.00	0.00	11	0.07	0.00	0.00	5660	20230705	-3.00	4100	20221021	33.90	5660	-3.00	20230705	4900	12.04	20230327	5660	-3.00	20230705	4100	33.90	20221021	0.33	N	357120	500	442 억		1238353	N	N	0	N	00	N
88	20230913	100943	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5480	-70	5	-1.26	321539180	58250	156.20	5550	5550	5480	7210	3890	5550	5519.99	1.40	0	-1177	5676	5612	5556	5492	5436	5585	5465	443	1660	500	4210	10	1	88534474	4852	0.00	0.00	11	0.07	0.00	0.00	5660	20230705	-3.18	4100	20221021	33.66	5660	-3.18	20230705	4900	11.84	20230327	5660	-3.18	20230705	4100	33.66	20221021	0.33	N	357120	500	442 억		1238353	N	N	0	N	00	N
89	20230913	090935	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5520	-30	5	-0.54	211196930	38260	102.60	5550	5550	5500	7210	3890	5550	5520.05	1.40	0	-162	5676	5612	5556	5492	5436	5585	5465	443	1660	500	4210	10	1	88534474	4887	0.00	0.00	11	0.04	0.00	0.00	5660	20230705	-2.47	4100	20221021	34.63	5660	-2.47	20230705	4900	12.65	20230327	5660	-2.47	20230705	4100	34.63	20221021	0.33	N	357120	500	442 억		1238353	N	N	0	N	00	N
90	20230912	160933	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5550	-70	5	-1.25	206934300	37291	28.97	5610	5620	5500	7300	3940	5620	5549.18	1.40	0	-6819	5686	5652	5606	5572	5526	5670	5590	443	1680	500	4270	10	1	88534474	4914	0.00	0.00	11	0.04	0.00	0.00	5660	20230705	-1.94	4100	20221021	35.37	5660	-1.94	20230705	4900	13.27	20230327	5660	-1.94	20230705	4100	35.37	20221021	0.33	N	357120	500	442 억		1242991	N	N	0	N	00	N
91	20230912	150943	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5550	-70	5	-1.25	185105380	33355	25.91	5610	5620	5500	7300	3940	5620	5549.55	1.40	0	-5708	5686	5652	5606	5572	5526	5670	5590	443	1680	500	4270	10	1	88534474	4914	0.00	0.00	11	0.04	0.00	0.00	5660	20230705	-1.94	4100	20221021	35.37	5660	-1.94	20230705	4900	13.27	20230327	5660	-1.94	20230705	4100	35.37	20221021	0.33	N	357120	500	442 억		1242991	N	N	0	N	00	N
92	20230912	140941	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5550	-70	5	-1.25	156444940	28184	21.89	5610	5620	5500	7300	3940	5620	5550.84	1.40	0	-3416	5686	5652	5606	5572	5526	5670	5590	443	1680	500	4270	10	1	88534474	4914	0.00	0.00	11	0.03	0.00	0.00	5660	20230705	-1.94	4100	20221021	35.37	5660	-1.94	20230705	4900	13.27	20230327	5660	-1.94	20230705	4100	35.37	20221021	0.33	N	357120	500	442 억		1242991	N	N	0	N	00	N
93	20230912	130929	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5550	-70	5	-1.25	132646820	23891	18.56	5610	5620	5500	7300	3940	5620	5552.17	1.40	0	-2826	5686	5652	5606	5572	5526	5670	5590	443	1680	500	4270	10	1	88534474	4914	0.00	0.00	11	0.03	0.00	0.00	5660	20230705	-1.94	4100	20221021	35.37	5660	-1.94	20230705	4900	13.27	20230327	5660	-1.94	20230705	4100	35.37	20221021	0.33	N	357120	500	442 억		1242991	N	N	0	N	00	N
94	20230912	120929	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5550	-70	5	-1.25	114945520	20698	16.08	5610	5620	5500	7300	3940	5620	5553.46	1.40	0	-1801	5686	5652	5606	5572	5526	5670	5590	443	1680	500	4270	10	1	88534474	4914	0.00	0.00	11	0.02	0.00	0.00	5660	20230705	-1.94	4100	20221021	35.37	5660	-1.94	20230705	4900	13.27	20230327	5660	-1.94	20230705	4100	35.37	20221021	0.33	N	357120	500	442 억		1242991	N	N	0	N	00	N
95	20230912	110935	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5530	-90	5	-1.60	92469420	16644	12.93	5610	5620	5500	7300	3940	5620	5555.72	1.40	0	-1221	5686	5652	5606	5572	5526	5670	5590	443	1680	500	4270	10	1	88534474	4896	0.00	0.00	11	0.02	0.00	0.00	5660	20230705	-2.30	4100	20221021	34.88	5660	-2.30	20230705	4900	12.86	20230327	5660	-2.30	20230705	4100	34.88	20221021	0.33	N	357120	500	442 억		1242991	N	N	0	N	00	N
96	20230912	100925	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5610	-10	5	-0.18	23033790	4116	3.20	5610	5620	5570	7300	3940	5620	5596.16	1.40	0	-973	5686	5652	5606	5572	5526	5670	5590	443	1680	500	4270	10	1	88534474	4967	0.00	0.00	11	0.00	0.00	0.00	5660	20230705	-0.88	4100	20221021	36.83	5660	-0.88	20230705	4900	14.49	20230327	5660	-0.88	20230705	4100	36.83	20221021	0.33	N	357120	500	442 억		1242991	N	N	0	N	00	N
97	20230912	090946	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5620	0	3	0.00	2253660	402	0.31	5610	5620	5600	7300	3940	5620	5606.12	1.40	0	-207	5686	5652	5606	5572	5526	5670	5590	443	1680	500	4270	10	1	88534474	4976	0.00	0.00	11	0.00	0.00	0.00	5660	20230705	-0.71	4100	20221021	37.07	5660	-0.71	20230705	4900	14.69	20230327	5660	-0.71	20230705	4100	37.07	20221021	0.33	N	357120	500	442 억		1242991	N	N	0	N	00	N
98	20230911	160927	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5620	20	2	0.36	722063460	128729	364.17	5600	5640	5560	7280	3920	5600	5609.17	1.39	0	4638	5626	5612	5586	5572	5546	5620	5580	443	1680	500	4250	10	1	88534474	4976	0.00	0.00	11	0.15	0.00	0.00	5660	20230705	-0.71	4100	20221021	37.07	5660	-0.71	20230705	4900	14.69	20230327	5660	-0.71	20230705	4100	37.07	20221021	0.33	N	357120	500	442 억		1226624	N	N	0	N	00	N
99	20230911	150930	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5600	0	3	0.00	713208940	127145	359.68	5600	5640	5560	7280	3920	5600	5609.41	1.39	0	4760	5626	5612	5586	5572	5546	5620	5580	443	1680	500	4250	10	1	88534474	4958	0.00	0.00	11	0.14	0.00	0.00	5660	20230705	-1.06	4100	20221021	36.59	5660	-1.06	20230705	4900	14.29	20230327	5660	-1.06	20230705	4100	36.59	20221021	0.33	N	357120	500	442 억		1226624	N	N	0	N	00	N
100	20230911	140939	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5610	10	2	0.18	662382060	118051	333.96	5600	5640	5560	7280	3920	5600	5610.98	1.39	0	6298	5626	5612	5586	5572	5546	5620	5580	443	1680	500	4250	10	1	88534474	4967	0.00	0.00	11	0.13	0.00	0.00	5660	20230705	-0.88	4100	20221021	36.83	5660	-0.88	20230705	4900	14.49	20230327	5660	-0.88	20230705	4100	36.83	20221021	0.33	N	357120	500	442 억		1226624	N	N	0	N	00	N
101	20230911	130913	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5620	20	2	0.36	601175790	107152	303.13	5600	5640	5560	7280	3920	5600	5610.50	1.39	0	9540	5626	5612	5586	5572	5546	5620	5580	443	1680	500	4250	10	1	88534474	4976	0.00	0.00	11	0.12	0.00	0.00	5660	20230705	-0.71	4100	20221021	37.07	5660	-0.71	20230705	4900	14.69	20230327	5660	-0.71	20230705	4100	37.07	20221021	0.33	N	357120	500	442 억		1226624	N	N	0	N	00	N
102	20230911	120929	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5630	30	2	0.54	567726880	101213	286.32	5600	5640	5560	7280	3920	5600	5609.23	1.39	0	10869	5626	5612	5586	5572	5546	5620	5580	443	1680	500	4250	10	1	88534474	4984	0.00	0.00	11	0.11	0.00	0.00	5660	20230705	-0.53	4100	20221021	37.32	5660	-0.53	20230705	4900	14.90	20230327	5660	-0.53	20230705	4100	37.32	20221021	0.33	N	357120	500	442 억		1226624	N	N	0	N	00	N
103	20230911	110911	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5630	30	2	0.54	524878590	93599	264.79	5600	5640	5560	7280	3920	5600	5607.74	1.39	0	12228	5626	5612	5586	5572	5546	5620	5580	443	1680	500	4250	10	1	88534474	4984	0.00	0.00	11	0.11	0.00	0.00	5660	20230705	-0.53	4100	20221021	37.32	5660	-0.53	20230705	4900	14.90	20230327	5660	-0.53	20230705	4100	37.32	20221021	0.33	N	357120	500	442 억		1226624	N	N	0	N	00	N
104	20230911	100913	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5630	30	2	0.54	476070330	84927	240.25	5600	5640	5560	7280	3920	5600	5605.64	1.39	0	13120	5626	5612	5586	5572	5546	5620	5580	443	1680	500	4250	10	1	88534474	4984	0.00	0.00	11	0.10	0.00	0.00	5660	20230705	-0.53	4100	20221021	37.32	5660	-0.53	20230705	4900	14.90	20230327	5660	-0.53	20230705	4100	37.32	20221021	0.33	N	357120	500	442 억		1226624	N	N	0	N	00	N
105	20230911	090910	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5580	-20	5	-0.36	2367360	424	1.20	5600	5600	5560	7280	3920	5600	5583.40	1.39	0	-105	5626	5612	5586	5572	5546	5620	5580	443	1680	500	4250	10	1	88534474	4940	0.00	0.00	11	0.00	0.00	0.00	5660	20230705	-1.41	4100	20221021	36.10	5660	-1.41	20230705	4900	13.88	20230327	5660	-1.41	20230705	4100	36.10	20221021	0.33	N	357120	500	442 억		1226624	N	N	0	N	00	N
106	20230908	160933	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5600	0	3	0.00	197326150	35349	32.22	5600	5600	5560	7280	3920	5600	5582.23	1.39	0	-11984	5646	5622	5576	5552	5506	5635	5565	443	1680	500	4250	10	1	88534474	4958	0.00	0.00	11	0.04	0.00	0.00	5660	20230705	-1.06	4100	20221021	36.59	5660	-1.06	20230705	4900	14.29	20230327	5660	-1.06	20230705	4100	36.59	20221021	0.33	N	357120	500	442 억		1228386	N	N	0	N	00	N
107	20230908	150935	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5590	-10	5	-0.18	166216460	29782	27.14	5600	5600	5560	7280	3920	5600	5581.10	1.39	0	-11616	5646	5622	5576	5552	5506	5635	5565	443	1680	500	4250	10	1	88534474	4949	0.00	0.00	11	0.03	0.00	0.00	5660	20230705	-1.24	4100	20221021	36.34	5660	-1.24	20230705	4900	14.08	20230327	5660	-1.24	20230705	4100	36.34	20221021	0.33	N	357120	500	442 억		1228386	N	N	0	N	00	N
108	20230908	140923	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5580	-20	5	-0.36	105838150	18969	17.29	5600	5600	5560	7280	3920	5600	5579.53	1.39	0	-10390	5646	5622	5576	5552	5506	5635	5565	443	1680	500	4250	10	1	88534474	4940	0.00	0.00	11	0.02	0.00	0.00	5660	20230705	-1.41	4100	20221021	36.10	5660	-1.41	20230705	4900	13.88	20230327	5660	-1.41	20230705	4100	36.10	20221021	0.33	N	357120	500	442 억		1228386	N	N	0	N	00	N
109	20230908	130933	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5590	-10	5	-0.18	82818860	14845	13.53	5600	5600	5560	7280	3920	5600	5578.91	1.39	0	-7965	5646	5622	5576	5552	5506	5635	5565	443	1680	500	4250	10	1	88534474	4949	0.00	0.00	11	0.02	0.00	0.00	5660	20230705	-1.24	4100	20221021	36.34	5660	-1.24	20230705	4900	14.08	20230327	5660	-1.24	20230705	4100	36.34	20221021	0.33	N	357120	500	442 억		1228386	N	N	0	N	00	N
110	20230908	120944	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5580	-20	5	-0.36	54271510	9729	8.87	5600	5600	5560	7280	3920	5600	5578.32	1.39	0	-5648	5646	5622	5576	5552	5506	5635	5565	443	1680	500	4250	10	1	88534474	4940	0.00	0.00	11	0.01	0.00	0.00	5660	20230705	-1.41	4100	20221021	36.10	5660	-1.41	20230705	4900	13.88	20230327	5660	-1.41	20230705	4100	36.10	20221021	0.33	N	357120	500	442 억		1228386	N	N	0	N	00	N
111	20230908	110940	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5580	-20	5	-0.36	40044810	7177	6.54	5600	5600	5570	7280	3920	5600	5579.60	1.39	0	-3774	5646	5622	5576	5552	5506	5635	5565	443	1680	500	4250	10	1	88534474	4940	0.00	0.00	11	0.01	0.00	0.00	5660	20230705	-1.41	4100	20221021	36.10	5660	-1.41	20230705	4900	13.88	20230327	5660	-1.41	20230705	4100	36.10	20221021	0.33	N	357120	500	442 억		1228386	N	N	0	N	00	N
112	20230908	100931	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5580	-20	5	-0.36	22508450	4033	3.68	5600	5600	5570	7280	3920	5600	5581.07	1.39	0	-1311	5646	5622	5576	5552	5506	5635	5565	443	1680	500	4250	10	1	88534474	4940	0.00	0.00	11	0.00	0.00	0.00	5660	20230705	-1.41	4100	20221021	36.10	5660	-1.41	20230705	4900	13.88	20230327	5660	-1.41	20230705	4100	36.10	20221021	0.33	N	357120	500	442 억		1228386	N	N	0	N	00	N
113	20230908	090939	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5590	-10	5	-0.18	2040190	365	0.33	5600	5600	5570	7280	3920	5600	5589.56	1.39	0	-177	5646	5622	5576	5552	5506	5635	5565	443	1680	500	4250	10	1	88534474	4949	0.00	0.00	11	0.00	0.00	0.00	5660	20230705	-1.24	4100	20221021	36.34	5660	-1.24	20230705	4900	14.08	20230327	5660	-1.24	20230705	4100	36.34	20221021	0.33	N	357120	500	442 억		1228386	N	N	0	N	00	N
114	20230907	160921	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5600	40	2	0.72	610843430	109716	242.57	5580	5600	5530	7220	3900	5560	5567.50	1.36	0	11778	5606	5582	5536	5512	5466	5595	5525	443	1660	500	4220	10	1	88534474	4958	0.00	0.00	11	0.12	0.00	0.00	5660	20230705	-1.06	4100	20221021	36.59	5660	-1.06	20230705	4900	14.29	20230327	5660	-1.06	20230705	4100	36.59	20221021	0.33	N	357120	500	442 억		1204739	N	N	0	N	00	N
115	20230907	150926	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5590	30	2	0.54	546013940	98117	216.92	5580	5590	5530	7220	3900	5560	5564.93	1.36	0	7631	5606	5582	5536	5512	5466	5595	5525	443	1660	500	4220	10	1	88534474	4949	0.00	0.00	11	0.11	0.00	0.00	5660	20230705	-1.24	4100	20221021	36.34	5660	-1.24	20230705	4900	14.08	20230327	5660	-1.24	20230705	4100	36.34	20221021	0.33	N	357120	500	442 억		1204739	N	N	0	N	00	N
116	20230907	140925	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5570	10	2	0.18	372628460	67070	148.28	5580	5580	5530	7220	3900	5560	5555.81	1.36	0	702	5606	5582	5536	5512	5466	5595	5525	443	1660	500	4220	10	1	88534474	4931	0.00	0.00	11	0.08	0.00	0.00	5660	20230705	-1.59	4100	20221021	35.85	5660	-1.59	20230705	4900	13.67	20230327	5660	-1.59	20230705	4100	35.85	20221021	0.33	N	357120	500	442 억		1204739	N	N	0	N	00	N
117	20230907	130920	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5560	0	3	0.00	192084130	34622	76.54	5580	5580	5530	7220	3900	5560	5548.04	1.36	0	-4505	5606	5582	5536	5512	5466	5595	5525	443	1660	500	4220	10	1	88534474	4923	0.00	0.00	11	0.04	0.00	0.00	5660	20230705	-1.77	4100	20221021	35.61	5660	-1.77	20230705	4900	13.47	20230327	5660	-1.77	20230705	4100	35.61	20221021	0.33	N	357120	500	442 억		1204739	N	N	0	N	00	N
118	20230907	120933	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5540	-20	5	-0.36	123739410	22291	49.28	5580	5580	5530	7220	3900	5560	5551.09	1.36	0	-4690	5606	5582	5536	5512	5466	5595	5525	443	1660	500	4220	10	1	88534474	4905	0.00	0.00	11	0.03	0.00	0.00	5660	20230705	-2.12	4100	20221021	35.12	5660	-2.12	20230705	4900	13.06	20230327	5660	-2.12	20230705	4100	35.12	20221021	0.33	N	357120	500	442 억		1204739	N	N	0	N	00	N
119	20230907	110923	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5550	-10	5	-0.18	109786660	19779	43.73	5580	5580	5530	7220	3900	5560	5550.67	1.36	0	-3541	5606	5582	5536	5512	5466	5595	5525	443	1660	500	4220	10	1	88534474	4914	0.00	0.00	11	0.02	0.00	0.00	5660	20230705	-1.94	4100	20221021	35.37	5660	-1.94	20230705	4900	13.27	20230327	5660	-1.94	20230705	4100	35.37	20221021	0.33	N	357120	500	442 억		1204739	N	N	0	N	00	N
120	20230907	100924	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5550	-10	5	-0.18	60847890	10960	24.23	5580	5580	5530	7220	3900	5560	5551.81	1.36	0	-2224	5606	5582	5536	5512	5466	5595	5525	443	1660	500	4220	10	1	88534474	4914	0.00	0.00	11	0.01	0.00	0.00	5660	20230705	-1.94	4100	20221021	35.37	5660	-1.94	20230705	4900	13.27	20230327	5660	-1.94	20230705	4100	35.37	20221021	0.33	N	357120	500	442 억		1204739	N	N	0	N	00	N
121	20230907	090938	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5550	-10	5	-0.18	2427520	437	0.97	5580	5580	5530	7220	3900	5560	5554.97	1.36	0	-146	5606	5582	5536	5512	5466	5595	5525	443	1660	500	4220	10	1	88534474	4914	0.00	0.00	11	0.00	0.00	0.00	5660	20230705	-1.94	4100	20221021	35.37	5660	-1.94	20230705	4900	13.27	20230327	5660	-1.94	20230705	4100	35.37	20221021	0.33	N	357120	500	442 억		1204739	N	N	0	N	00	N
122	20230906	160925	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5560	10	2	0.18	250435710	45231	198.91	5550	5560	5490	7210	3890	5550	5536.82	1.36	0	-5489	5683	5616	5523	5456	5363	5570	5410	443	1660	500	4210	10	1	88534474	4923	0.00	0.00	11	0.05	0.00	0.00	5660	20230705	-1.77	4100	20221021	35.61	5660	-1.77	20230705	4900	13.47	20230327	5660	-1.77	20230705	4100	35.61	20221021	0.33	N	357120	500	442 억		1202016	N	N	0	N	00	N
123	20230906	150927	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5550	0	3	0.00	247407000	44685	196.50	5550	5560	5490	7210	3890	5550	5536.69	1.36	0	-5586	5683	5616	5523	5456	5363	5570	5410	443	1660	500	4210	10	1	88534474	4914	0.00	0.00	11	0.05	0.00	0.00	5660	20230705	-1.94	4100	20221021	35.37	5660	-1.94	20230705	4900	13.27	20230327	5660	-1.94	20230705	4100	35.37	20221021	0.33	N	357120	500	442 억		1202016	N	N	0	N	00	N
124	20230906	140927	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5550	0	3	0.00	211586800	38228	168.11	5550	5560	5490	7210	3890	5550	5534.86	1.36	0	-5493	5683	5616	5523	5456	5363	5570	5410	443	1660	500	4210	10	1	88534474	4914	0.00	0.00	11	0.04	0.00	0.00	5660	20230705	-1.94	4100	20221021	35.37	5660	-1.94	20230705	4900	13.27	20230327	5660	-1.94	20230705	4100	35.37	20221021	0.33	N	357120	500	442 억		1202016	N	N	0	N	00	N
125	20230906	130916	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5550	0	3	0.00	168874710	30526	134.24	5550	5560	5490	7210	3890	5550	5532.16	1.36	0	-4303	5683	5616	5523	5456	5363	5570	5410	443	1660	500	4210	10	1	88534474	4914	0.00	0.00	11	0.03	0.00	0.00	5660	20230705	-1.94	4100	20221021	35.37	5660	-1.94	20230705	4900	13.27	20230327	5660	-1.94	20230705	4100	35.37	20221021	0.33	N	357120	500	442 억		1202016	N	N	0	N	00	N
126	20230906	120928	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5530	-20	5	-0.36	133816500	24197	106.41	5550	5560	5490	7210	3890	5550	5530.29	1.36	0	-2927	5683	5616	5523	5456	5363	5570	5410	443	1660	500	4210	10	1	88534474	4896	0.00	0.00	11	0.03	0.00	0.00	5660	20230705	-2.30	4100	20221021	34.88	5660	-2.30	20230705	4900	12.86	20230327	5660	-2.30	20230705	4100	34.88	20221021	0.33	N	357120	500	442 억		1202016	N	N	0	N	00	N
127	20230906	110936	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5520	-30	5	-0.54	95560200	17269	75.94	5550	5560	5490	7210	3890	5550	5533.63	1.36	0	-1752	5683	5616	5523	5456	5363	5570	5410	443	1660	500	4210	10	1	88534474	4887	0.00	0.00	11	0.02	0.00	0.00	5660	20230705	-2.47	4100	20221021	34.63	5660	-2.47	20230705	4900	12.65	20230327	5660	-2.47	20230705	4100	34.63	20221021	0.33	N	357120	500	442 억		1202016	N	N	0	N	00	N
128	20230906	100911	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5540	-10	5	-0.18	39129160	7068	31.08	5550	5560	5490	7210	3890	5550	5536.10	1.36	0	-1040	5683	5616	5523	5456	5363	5570	5410	443	1660	500	4210	10	1	88534474	4905	0.00	0.00	11	0.01	0.00	0.00	5660	20230705	-2.12	4100	20221021	35.12	5660	-2.12	20230705	4900	13.06	20230327	5660	-2.12	20230705	4100	35.12	20221021	0.33	N	357120	500	442 억		1202016	N	N	0	N	00	N
129	20230906	090913	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5550	0	3	0.00	1941270	352	1.55	5550	5560	5490	7210	3890	5550	5514.97	1.36	0	-6	5683	5616	5523	5456	5363	5570	5410	443	1660	500	4210	10	1	88534474	4914	0.00	0.00	11	0.00	0.00	0.00	5660	20230705	-1.94	4100	20221021	35.37	5660	-1.94	20230705	4900	13.27	20230327	5660	-1.94	20230705	4100	35.37	20221021	0.33	N	357120	500	442 억		1202016	N	N	0	N	00	N
130	20230905	160913	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5550	10	2	0.18	125469760	22740	110.13	5590	5590	5430	7200	3880	5540	5517.58	1.35	0	-1390	5680	5610	5530	5460	5380	5570	5420	443	1660	500	4210	10	1	88534474	4914	0.00	0.00	11	0.03	0.00	0.00	5660	20230705	-1.94	4100	20221021	35.37	5660	-1.94	20230705	4900	13.27	20230327	5660	-1.94	20230705	4100	35.37	20221021	0.33	N	357120	500	442 억		1197670	N	N	55	N	00	N
131	20230905	150928	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5550	10	2	0.18	118854160	21548	104.36	5590	5590	5430	7200	3880	5540	5515.79	1.35	0	-1950	5680	5610	5530	5460	5380	5570	5420	443	1660	500	4210	10	1	88534474	4914	0.00	0.00	11	0.02	0.00	0.00	5660	20230705	-1.94	4100	20221021	35.37	5660	-1.94	20230705	4900	13.27	20230327	5660	-1.94	20230705	4100	35.37	20221021	0.33	N	357120	500	442 억		1197670	N	N	55	N	00	N
132	20230905	140924	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5540	0	3	0.00	103119350	18708	90.60	5590	5590	5430	7200	3880	5540	5512.05	1.35	0	-2873	5680	5610	5530	5460	5380	5570	5420	443	1660	500	4210	10	1	88534474	4905	0.00	0.00	11	0.02	0.00	0.00	5660	20230705	-2.12	4100	20221021	35.12	5660	-2.12	20230705	4900	13.06	20230327	5660	-2.12	20230705	4100	35.12	20221021	0.33	N	357120	500	442 억		1197670	N	N	55	N	00	N
133	20230905	130907	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5560	20	2	0.36	86151470	15647	75.78	5590	5590	5430	7200	3880	5540	5505.94	1.35	0	-3243	5680	5610	5530	5460	5380	5570	5420	443	1660	500	4210	10	1	88534474	4923	0.00	0.00	11	0.02	0.00	0.00	5660	20230705	-1.77	4100	20221021	35.61	5660	-1.77	20230705	4900	13.47	20230327	5660	-1.77	20230705	4100	35.61	20221021	0.33	N	357120	500	442 억		1197670	N	N	55	N	00	N
134	20230905	120909	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5550	10	2	0.18	74014820	13461	65.19	5590	5590	5430	7200	3880	5540	5498.46	1.35	0	-3589	5680	5610	5530	5460	5380	5570	5420	443	1660	500	4210	10	1	88534474	4914	0.00	0.00	11	0.02	0.00	0.00	5660	20230705	-1.94	4100	20221021	35.37	5660	-1.94	20230705	4900	13.27	20230327	5660	-1.94	20230705	4100	35.37	20221021	0.33	N	357120	500	442 억		1197670	N	N	55	N	00	N
135	20230905	110916	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5530	-10	5	-0.18	64315300	11711	56.72	5590	5590	5430	7200	3880	5540	5491.87	1.35	0	-3229	5680	5610	5530	5460	5380	5570	5420	443	1660	500	4210	10	1	88534474	4896	0.00	0.00	11	0.01	0.00	0.00	5660	20230705	-2.30	4100	20221021	34.88	5660	-2.30	20230705	4900	12.86	20230327	5660	-2.30	20230705	4100	34.88	20221021	0.33	N	357120	500	442 억		1197670	N	N	55	N	00	N
136	20230905	100903	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5460	-80	5	-1.44	47418310	8630	41.80	5590	5590	5430	7200	3880	5540	5494.59	1.35	0	-2148	5680	5610	5530	5460	5380	5570	5420	443	1660	500	4210	10	1	88534474	4834	0.00	0.00	11	0.01	0.00	0.00	5660	20230705	-3.53	4100	20221021	33.17	5660	-3.53	20230705	4900	11.43	20230327	5660	-3.53	20230705	4100	33.17	20221021	0.33	N	357120	500	442 억		1197670	N	N	55	N	00	N
137	20230905	090904	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5560	20	2	0.36	4211700	756	3.66	5590	5590	5510	7200	3880	5540	5571.03	1.35	0	-94	5680	5610	5530	5460	5380	5570	5420	443	1660	500	4210	10	1	88534474	4923	0.00	0.00	11	0.00	0.00	0.00	5660	20230705	-1.77	4100	20221021	35.61	5660	-1.77	20230705	4900	13.47	20230327	5660	-1.77	20230705	4100	35.61	20221021	0.33	N	357120	500	442 억		1197670	N	N	55	N	00	N
138	20230904	160858	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5540	10	2	0.18	113513420	20584	78.48	5600	5600	5450	7180	3880	5530	5514.64	1.35	0	785	5656	5592	5536	5472	5416	5590	5470	443	1650	500	4200	10	1	88534474	4905	0.00	0.00	11	0.02	0.00	0.00	5660	20230705	-2.12	4100	20221021	35.12	5660	-2.12	20230705	4900	13.06	20230327	5660	-2.12	20230705	4100	35.12	20221021	0.33	N	357120	500	442 억		1197292	N	N	55	N	00	N
139	20230904	150845	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5530	0	3	0.00	97963390	17776	67.77	5600	5600	5450	7180	3880	5530	5510.99	1.35	0	2086	5656	5592	5536	5472	5416	5590	5470	443	1650	500	4200	10	1	88534474	4896	0.00	0.00	11	0.02	0.00	0.00	5660	20230705	-2.30	4100	20221021	34.88	5660	-2.30	20230705	4900	12.86	20230327	5660	-2.30	20230705	4100	34.88	20221021	0.33	N	357120	500	442 억		1197292	N	N	0	N	00	N
140	20230904	140844	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5530	0	3	0.00	57329920	10404	39.67	5600	5600	5450	7180	3880	5530	5510.37	1.35	0	-1661	5656	5592	5536	5472	5416	5590	5470	443	1650	500	4200	10	1	88534474	4896	0.00	0.00	11	0.01	0.00	0.00	5660	20230705	-2.30	4100	20221021	34.88	5660	-2.30	20230705	4900	12.86	20230327	5660	-2.30	20230705	4100	34.88	20221021	0.33	N	357120	500	442 억		1197292	N	N	0	N	00	N
141	20230904	130858	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5490	-40	5	-0.72	43655060	7928	30.23	5600	5600	5450	7180	3880	5530	5506.44	1.35	0	-2374	5656	5592	5536	5472	5416	5590	5470	443	1650	500	4200	10	1	88534474	4861	0.00	0.00	11	0.01	0.00	0.00	5660	20230705	-3.00	4100	20221021	33.90	5660	-3.00	20230705	4900	12.04	20230327	5660	-3.00	20230705	4100	33.90	20221021	0.33	N	357120	500	442 억		1197292	N	N	0	N	00	N
142	20230904	120842	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5490	-40	5	-0.72	30652540	5553	21.17	5600	5600	5480	7180	3880	5530	5520.00	1.35	0	-1774	5656	5592	5536	5472	5416	5590	5470	443	1650	500	4200	10	1	88534474	4861	0.00	0.00	11	0.01	0.00	0.00	5660	20230705	-3.00	4100	20221021	33.90	5660	-3.00	20230705	4900	12.04	20230327	5660	-3.00	20230705	4100	33.90	20221021	0.33	N	357120	500	442 억		1197292	N	N	0	N	00	N
143	20230904	110825	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5500	-30	5	-0.54	23969530	4336	16.53	5600	5600	5480	7180	3880	5530	5528.03	1.35	0	-1149	5656	5592	5536	5472	5416	5590	5470	443	1650	500	4200	10	1	88534474	4869	0.00	0.00	11	0.00	0.00	0.00	5660	20230705	-2.83	4100	20221021	34.15	5660	-2.83	20230705	4900	12.24	20230327	5660	-2.83	20230705	4100	34.15	20221021	0.33	N	357120	500	442 억		1197292	N	N	0	N	00	N
144	20230904	100830	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5530	0	3	0.00	12188360	2197	8.38	5600	5600	5480	7180	3880	5530	5547.73	1.35	0	-552	5656	5592	5536	5472	5416	5590	5470	443	1650	500	4200	10	1	88534474	4896	0.00	0.00	11	0.00	0.00	0.00	5660	20230705	-2.30	4100	20221021	34.88	5660	-2.30	20230705	4900	12.86	20230327	5660	-2.30	20230705	4100	34.88	20221021	0.33	N	357120	500	442 억		1197292	N	N	0	N	00	N
145	20230904	090843	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5550	20	2	0.36	1845500	331	1.26	5600	5600	5540	7180	3880	5530	5575.53	1.35	0	-24	5656	5592	5536	5472	5416	5590	5470	443	1650	500	4200	10	1	88534474	4914	0.00	0.00	11	0.00	0.00	0.00	5660	20230705	-1.94	4100	20221021	35.37	5660	-1.94	20230705	4900	13.27	20230327	5660	-1.94	20230705	4100	35.37	20221021	0.33	N	357120	500	442 억		1197292	N	N	0	N	00	N
146	20230901	160835	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5530	0	3	0.00	145352690	26228	107.00	5530	5600	5480	7180	3880	5530	5541.89	1.36	0	126	5590	5560	5520	5490	5450	5575	5505	443	1650	500	4200	10	1	88534474	4896	0.00	0.00	11	0.03	0.00	0.00	5660	20230705	-2.30	4100	20221021	34.88	5660	-2.30	20230705	4900	12.86	20230327	5660	-2.30	20230705	4100	34.88	20221021	0.33	N	357120	500	442 억		1200341	N	N	0	N	00	N
147	20230901	150848	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5530	0	3	0.00	137223610	24758	101.00	5530	5600	5480	7180	3880	5530	5542.60	1.36	0	-131	5590	5560	5520	5490	5450	5575	5505	443	1650	500	4200	10	1	88534474	4896	0.00	0.00	11	0.03	0.00	0.00	5660	20230705	-2.30	4100	20221021	34.88	5660	-2.30	20230705	4900	12.86	20230327	5660	-2.30	20230705	4100	34.88	20221021	0.33	N	357120	500	442 억		1200341	N	N	0	N	00	N
148	20230901	140848	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5540	10	2	0.18	125382020	22614	92.26	5530	5600	5480	7180	3880	5530	5544.44	1.36	0	-150	5590	5560	5520	5490	5450	5575	5505	443	1650	500	4200	10	1	88534474	4905	0.00	0.00	11	0.03	0.00	0.00	5660	20230705	-2.12	4100	20221021	35.12	5660	-2.12	20230705	4900	13.06	20230327	5660	-2.12	20230705	4100	35.12	20221021	0.33	N	357120	500	442 억		1200341	N	N	0	N	00	N
149	20230901	130820	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5530	0	3	0.00	101019440	18207	74.28	5530	5600	5480	7180	3880	5530	5548.38	1.36	0	-161	5590	5560	5520	5490	5450	5575	5505	443	1650	500	4200	10	1	88534474	4896	0.00	0.00	11	0.02	0.00	0.00	5660	20230705	-2.30	4100	20221021	34.88	5660	-2.30	20230705	4900	12.86	20230327	5660	-2.30	20230705	4100	34.88	20221021	0.33	N	357120	500	442 억		1200341	N	N	0	N	00	N
150	20230901	120833	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5540	10	2	0.18	89016970	16039	65.43	5530	5600	5480	7180	3880	5530	5550.03	1.36	0	-164	5590	5560	5520	5490	5450	5575	5505	443	1650	500	4200	10	1	88534474	4905	0.00	0.00	11	0.02	0.00	0.00	5660	20230705	-2.12	4100	20221021	35.12	5660	-2.12	20230705	4900	13.06	20230327	5660	-2.12	20230705	4100	35.12	20221021	0.33	N	357120	500	442 억		1200341	N	N	0	N	00	N
151	20230901	110831	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5560	30	2	0.54	69733490	12558	51.23	5530	5600	5480	7180	3880	5530	5552.91	1.36	0	-198	5590	5560	5520	5490	5450	5575	5505	443	1650	500	4200	10	1	88534474	4923	0.00	0.00	11	0.01	0.00	0.00	5660	20230705	-1.77	4100	20221021	35.61	5660	-1.77	20230705	4900	13.47	20230327	5660	-1.77	20230705	4100	35.61	20221021	0.33	N	357120	500	442 억		1200341	N	N	0	N	00	N
152	20230901	100826	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5550	20	2	0.36	42810340	7712	31.46	5530	5600	5480	7180	3880	5530	5551.13	1.36	0	-233	5590	5560	5520	5490	5450	5575	5505	443	1650	500	4200	10	1	88534474	4914	0.00	0.00	11	0.01	0.00	0.00	5660	20230705	-1.94	4100	20221021	35.37	5660	-1.94	20230705	4900	13.27	20230327	5660	-1.94	20230705	4100	35.37	20221021	0.33	N	357120	500	442 억		1200341	N	N	0	N	00	N
153	20230901	090814	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5570	40	2	0.72	11561550	2076	8.47	5530	5600	5530	7180	3880	5530	5569.15	1.36	0	-275	5590	5560	5520	5490	5450	5575	5505	443	1650	500	4200	10	1	88534474	4931	0.00	0.00	11	0.00	0.00	0.00	5660	20230705	-1.59	4100	20221021	35.85	5660	-1.59	20230705	4900	13.67	20230327	5660	-1.59	20230705	4100	35.85	20221021	0.33	N	357120	500	442 억		1200341	N	N	0	N	00	N