KissMeData/350520/price/prices-20231001.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	20231031	161209	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3525	5	2	0.14	97292290	27849	426.22	3520	3525	3480	4575	2465	3520	3493.56	0.26	0	104	3533	3526	3513	3506	3493	3530	3510	284	1055	1000	2530	5	1	28358617	1000	0.00	0.00	12	0.10	0.00	0.00	4200	20230120	-16.07	3480	20231031	1.29	4200	-16.07	20230120	3480	1.29	20231031	4200	-16.07	20230120	3480	1.29	20231031	0.00	N	350520	1000	283 억		72908	N	N	0	N	00	N
3	20231031	151221	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3520	0	3	0.00	96936265	27748	424.67	3520	3525	3480	4575	2465	3520	3493.45	0.26	0	21	3533	3526	3513	3506	3493	3530	3510	284	1055	1000	2530	5	1	28358617	998	0.00	0.00	12	0.10	0.00	0.00	4200	20230120	-16.19	3480	20231031	1.15	4200	-16.19	20230120	3480	1.15	20231031	4200	-16.19	20230120	3480	1.15	20231031	0.00	N	350520	1000	283 억		72908	N	N	0	N	00	N
4	20231031	141230	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3495	-25	5	-0.71	77113925	22105	338.31	3520	3520	3480	4575	2465	3520	3488.53	0.26	0	58	3533	3526	3513	3506	3493	3530	3510	284	1055	1000	2530	5	1	28358617	991	0.00	0.00	12	0.08	0.00	0.00	4200	20230120	-16.79	3480	20231031	0.43	4200	-16.79	20230120	3480	0.43	20231031	4200	-16.79	20230120	3480	0.43	20231031	0.00	N	350520	1000	283 억		72908	N	N	0	N	00	N
5	20231031	131219	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3480	-40	5	-1.14	76991335	22070	337.77	3520	3520	3480	4575	2465	3520	3488.51	0.26	0	59	3533	3526	3513	3506	3493	3530	3510	284	1055	1000	2530	5	1	28358617	987	0.00	0.00	12	0.08	0.00	0.00	4200	20230120	-17.14	3480	20231031	0.00	4200	-17.14	20230120	3480	0.00	20231031	4200	-17.14	20230120	3480	0.00	20231031	0.00	N	350520	1000	283 억		72908	N	N	0	N	00	N
6	20231031	121221	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3520	0	3	0.00	38927660	11133	170.39	3520	3520	3480	4575	2465	3520	3496.60	0.26	0	21	3533	3526	3513	3506	3493	3530	3510	284	1055	1000	2530	5	1	28358617	998	0.00	0.00	12	0.04	0.00	0.00	4200	20230120	-16.19	3480	20231031	1.15	4200	-16.19	20230120	3480	1.15	20231031	4200	-16.19	20230120	3480	1.15	20231031	0.00	N	350520	1000	283 억		72908	N	N	0	N	00	N
7	20231031	111250	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3500	-20	5	-0.57	24871885	7104	108.72	3520	3520	3500	4575	2465	3520	3501.11	0.26	0	20	3533	3526	3513	3506	3493	3530	3510	284	1055	1000	2530	5	1	28358617	993	0.00	0.00	12	0.03	0.00	0.00	4200	20230120	-16.67	3500	20231031	0.00	4200	-16.67	20230120	3500	0.00	20231031	4200	-16.67	20230120	3500	0.00	20231031	0.00	N	350520	1000	283 억		72908	N	N	0	N	00	N
8	20231031	101229	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3505	-15	5	-0.43	3869245	1104	16.90	3520	3520	3500	4575	2465	3520	3504.75	0.26	0	5	3533	3526	3513	3506	3493	3530	3510	284	1055	1000	2530	5	1	28358617	994	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-16.55	3500	20231031	0.14	4200	-16.55	20230120	3500	0.14	20231031	4200	-16.55	20230120	3500	0.14	20231031	0.00	N	350520	1000	283 억		72908	N	N	0	N	00	N
9	20231031	091231	57	100.00	KOSPI		리츠	N	N	N	N		N	3520	0	3	0.00	3520	1	0.02	3520	3520	3520	4575	2465	3520	3520.00	0.26	0	0	3533	3526	3513	3506	3493	3530	3510	284	1055	1000	2530	5	1	28358617	998	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-16.19	3500	20231030	0.57	4200	-16.19	20230120	3500	0.57	20231030	4200	-16.19	20230120	3500	0.57	20231030	0.00	N	350520	1000	283 억		72908	N	N	0	N	00	N
10	20231030	161204	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3520	5	2	0.14	22945175	6534	39.24	3505	3520	3500	4565	2465	3515	3511.66	0.26	0	-405	3548	3531	3518	3501	3488	3525	3495	284	1050	1000	2530	5	1	28358617	998	0.00	0.00	12	0.02	0.00	0.00	4200	20230120	-16.19	3500	20231030	0.57	4200	-16.19	20230120	3500	0.57	20231030	4200	-16.19	20230120	3500	0.57	20231030	0.00	N	350520	1000	283 억		72908	N	N	0	N	00	N
11	20231030	151138	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3520	5	2	0.14	20505815	5841	35.08	3505	3520	3500	4565	2465	3515	3510.67	0.26	0	-405	3548	3531	3518	3501	3488	3525	3495	284	1050	1000	2530	5	1	28358617	998	0.00	0.00	12	0.02	0.00	0.00	4200	20230120	-16.19	3500	20231030	0.57	4200	-16.19	20230120	3500	0.57	20231030	4200	-16.19	20230120	3500	0.57	20231030	0.00	N	350520	1000	283 억		72908	N	N	0	N	00	N
12	20231030	141137	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3510	-5	5	-0.14	13608665	3881	23.31	3505	3520	3500	4565	2465	3515	3506.48	0.26	0	-405	3548	3531	3518	3501	3488	3525	3495	284	1050	1000	2530	5	1	28358617	995	0.00	0.00	12	0.01	0.00	0.00	4200	20230120	-16.43	3500	20231030	0.29	4200	-16.43	20230120	3500	0.29	20231030	4200	-16.43	20230120	3500	0.29	20231030	0.00	N	350520	1000	283 억		72908	N	N	0	N	00	N
13	20231030	131140	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3510	-5	5	-0.14	11571170	3300	19.82	3505	3520	3500	4565	2465	3515	3506.42	0.26	0	-43	3548	3531	3518	3501	3488	3525	3495	284	1050	1000	2530	5	1	28358617	995	0.00	0.00	12	0.01	0.00	0.00	4200	20230120	-16.43	3500	20231030	0.29	4200	-16.43	20230120	3500	0.29	20231030	4200	-16.43	20230120	3500	0.29	20231030	0.00	N	350520	1000	283 억		72908	N	N	0	N	00	N
14	20231030	121130	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3505	-10	5	-0.28	11395610	3250	19.52	3505	3520	3500	4565	2465	3515	3506.34	0.26	0	1	3548	3531	3518	3501	3488	3525	3495	284	1050	1000	2530	5	1	28358617	994	0.00	0.00	12	0.01	0.00	0.00	4200	20230120	-16.55	3500	20231030	0.14	4200	-16.55	20230120	3500	0.14	20231030	4200	-16.55	20230120	3500	0.14	20231030	0.00	N	350520	1000	283 억		72908	N	N	0	N	00	N
15	20231030	111132	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3520	5	2	0.14	1973695	562	3.37	3505	3520	3505	4565	2465	3515	3511.91	0.26	0	1	3548	3531	3518	3501	3488	3525	3495	284	1050	1000	2530	5	1	28358617	998	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-16.19	3505	20231030	0.43	4200	-16.19	20230120	3505	0.43	20231030	4200	-16.19	20230120	3505	0.43	20231030	0.00	N	350520	1000	283 억		72908	N	N	0	N	00	N
16	20231030	101127	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3510	-5	5	-0.14	1945560	554	3.33	3505	3520	3505	4565	2465	3515	3511.84	0.26	0	1	3548	3531	3518	3501	3488	3525	3495	284	1050	1000	2530	5	1	28358617	995	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-16.43	3505	20231030	0.14	4200	-16.43	20230120	3505	0.14	20231030	4200	-16.43	20230120	3505	0.14	20231030	0.00	N	350520	1000	283 억		72908	N	N	0	N	00	N
17	20231030	091128	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3505	-10	5	-0.28	84120	24	0.14	3505	3505	3505	4565	2465	3515	3505.00	0.26	0	1	3548	3531	3518	3501	3488	3525	3495	284	1050	1000	2530	5	1	28358617	994	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-16.55	3505	20231030	0.00	4200	-16.55	20230120	3505	0.00	20231030	4200	-16.55	20230120	3505	0.00	20231030	0.00	N	350520	1000	283 억		72908	N	N	0	N	00	N
18	20231027	161035	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3515	-10	5	-0.28	58407320	16652	192.58	3525	3535	3505	4580	2470	3525	3507.53	0.26	0	-12	3535	3530	3520	3515	3505	3532	3517	284	1055	1000	2530	5	1	28358617	997	0.00	0.00	12	0.06	0.00	0.00	4200	20230120	-16.31	3505	20231027	0.29	4200	-16.31	20230120	3505	0.29	20231027	4200	-16.31	20230120	3505	0.29	20231027	0.00	N	350520	1000	283 억		72920	N	N	0	N	00	N
19	20231027	151128	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3505	-20	5	-0.57	58112690	16568	191.60	3525	3535	3505	4580	2470	3525	3507.53	0.26	0	-12	3535	3530	3520	3515	3505	3532	3517	284	1055	1000	2530	5	1	28358617	994	0.00	0.00	12	0.06	0.00	0.00	4200	20230120	-16.55	3505	20231027	0.00	4200	-16.55	20230120	3505	0.00	20231027	4200	-16.55	20230120	3505	0.00	20231027	0.00	N	350520	1000	283 억		72920	N	N	0	N	00	N
20	20231027	141127	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3510	-15	5	-0.43	52144860	14866	171.92	3525	3535	3505	4580	2470	3525	3507.66	0.26	0	-12	3535	3530	3520	3515	3505	3532	3517	284	1055	1000	2530	5	1	28358617	995	0.00	0.00	12	0.05	0.00	0.00	4200	20230120	-16.43	3505	20231027	0.14	4200	-16.43	20230120	3505	0.14	20231027	4200	-16.43	20230120	3505	0.14	20231027	0.00	N	350520	1000	283 억		72920	N	N	0	N	00	N
21	20231027	131117	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3510	-15	5	-0.43	15423085	4390	50.77	3525	3535	3505	4580	2470	3525	3513.23	0.26	0	-12	3535	3530	3520	3515	3505	3532	3517	284	1055	1000	2530	5	1	28358617	995	0.00	0.00	12	0.02	0.00	0.00	4200	20230120	-16.43	3505	20231027	0.14	4200	-16.43	20230120	3505	0.14	20231027	4200	-16.43	20230120	3505	0.14	20231027	0.00	N	350520	1000	283 억		72920	N	N	0	N	00	N
22	20231027	121129	57	100.00	KOSPI		리츠	N	N	N	N		N	3510	-15	5	-0.43	8791715	2501	28.92	3525	3535	3510	4580	2470	3525	3515.28	0.26	0	-10	3535	3530	3520	3515	3505	3532	3517	284	1055	1000	2530	5	1	28358617	995	0.00	0.00	12	0.01	0.00	0.00	4200	20230120	-16.43	3505	20221026	0.14	4200	-16.43	20230120	3505	0.14	20231023	4200	-16.43	20230120	3505	0.14	20231023	0.00	N	350520	1000	283 억		72920	N	N	0	N	00	N
23	20231027	111135	57	100.00	KOSPI		리츠	N	N	N	N		N	3515	-10	5	-0.28	3098190	882	10.20	3525	3535	3510	4580	2470	3525	3512.69	0.26	0	-6	3535	3530	3520	3515	3505	3532	3517	284	1055	1000	2530	5	1	28358617	997	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-16.31	3505	20221026	0.29	4200	-16.31	20230120	3505	0.29	20231023	4200	-16.31	20230120	3505	0.29	20231023	0.00	N	350520	1000	283 억		72920	N	N	0	N	00	N
24	20231027	101125	57	100.00	KOSPI		리츠	N	N	N	N		N	3510	-15	5	-0.43	1290450	367	4.24	3525	3535	3510	4580	2470	3525	3516.21	0.26	0	-5	3535	3530	3520	3515	3505	3532	3517	284	1055	1000	2530	5	1	28358617	995	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-16.43	3505	20221026	0.14	4200	-16.43	20230120	3505	0.14	20231023	4200	-16.43	20230120	3505	0.14	20231023	0.00	N	350520	1000	283 억		72920	N	N	0	N	00	N
25	20231027	091130	57	100.00	KOSPI		리츠	N	N	N	N		N	3525	0	3	0.00	3525	1	0.01	3525	3525	3525	4580	2470	3525	3525.00	0.26	0	0	3535	3530	3520	3515	3505	3532	3517	284	1055	1000	2530	5	1	28358617	1000	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-16.07	3505	20221026	0.57	4200	-16.07	20230120	3505	0.57	20231023	4200	-16.07	20230120	3505	0.57	20231023	0.00	N	350520	1000	283 억		72920	N	N	0	N	00	N
26	20231026	161112	57	100.00	KOSPI		리츠	N	N	N	N		N	3525	0	3	0.00	30412860	8647	316.86	3510	3525	3510	4580	2470	3525	3517.16	0.26	0	-8	3565	3545	3530	3510	3495	3537	3502	284	1055	1000	2530	5	1	28358617	1000	0.00	0.00	12	0.03	0.00	0.00	4200	20230120	-16.07	3505	20221026	0.57	4200	-16.07	20230120	3505	0.57	20231023	4200	-16.07	20230120	3505	0.57	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
27	20231026	151109	57	100.00	KOSPI		리츠	N	N	N	N		N	3510	-15	5	-0.43	30268345	8606	315.35	3510	3525	3510	4580	2470	3525	3517.12	0.26	0	0	3565	3545	3530	3510	3495	3537	3502	284	1055	1000	2530	5	1	28358617	995	0.00	0.00	12	0.03	0.00	0.00	4200	20230120	-16.43	3505	20221026	0.14	4200	-16.43	20230120	3505	0.14	20231023	4200	-16.43	20230120	3505	0.14	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
28	20231026	141112	57	100.00	KOSPI		리츠	N	N	N	N		N	3510	-15	5	-0.43	27247250	7746	283.84	3510	3525	3510	4580	2470	3525	3517.59	0.26	0	0	3565	3545	3530	3510	3495	3537	3502	284	1055	1000	2530	5	1	28358617	995	0.00	0.00	12	0.03	0.00	0.00	4200	20230120	-16.43	3505	20221026	0.14	4200	-16.43	20230120	3505	0.14	20231023	4200	-16.43	20230120	3505	0.14	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
29	20231026	131110	57	100.00	KOSPI		리츠	N	N	N	N		N	3520	-5	5	-0.14	12288100	3496	128.11	3510	3525	3510	4580	2470	3525	3514.90	0.26	0	0	3565	3545	3530	3510	3495	3537	3502	284	1055	1000	2530	5	1	28358617	998	0.00	0.00	12	0.01	0.00	0.00	4200	20230120	-16.19	3505	20221026	0.43	4200	-16.19	20230120	3505	0.43	20231023	4200	-16.19	20230120	3505	0.43	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
30	20231026	121103	57	100.00	KOSPI		리츠	N	N	N	N		N	3525	0	3	0.00	10964330	3120	114.33	3510	3525	3510	4580	2470	3525	3514.21	0.26	0	0	3565	3545	3530	3510	3495	3537	3502	284	1055	1000	2530	5	1	28358617	1000	0.00	0.00	12	0.01	0.00	0.00	4200	20230120	-16.07	3505	20221026	0.57	4200	-16.07	20230120	3505	0.57	20231023	4200	-16.07	20230120	3505	0.57	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
31	20231026	111119	57	100.00	KOSPI		리츠	N	N	N	N		N	3510	-15	5	-0.43	2651265	755	27.67	3510	3520	3510	4580	2470	3525	3511.61	0.26	0	0	3565	3545	3530	3510	3495	3537	3502	284	1055	1000	2530	5	1	28358617	995	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-16.43	3505	20221026	0.14	4200	-16.43	20230120	3505	0.14	20231023	4200	-16.43	20230120	3505	0.14	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
32	20231026	101114	57	100.00	KOSPI		리츠	N	N	N	N		N	3520	-5	5	-0.14	267510	76	2.78	3510	3520	3510	4580	2470	3525	3519.87	0.26	0	0	3565	3545	3530	3510	3495	3537	3502	284	1055	1000	2530	5	1	28358617	998	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-16.19	3505	20221026	0.43	4200	-16.19	20230120	3505	0.43	20231023	4200	-16.19	20230120	3505	0.43	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
33	20231026	091112	57	100.00	KOSPI		리츠	N	N	N	N		N	3520	-5	5	-0.14	42230	12	0.44	3510	3520	3510	4580	2470	3525	3519.17	0.26	0	0	3565	3545	3530	3510	3495	3537	3502	284	1055	1000	2530	5	1	28358617	998	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-16.19	3505	20221026	0.43	4200	-16.19	20230120	3505	0.43	20231023	4200	-16.19	20230120	3505	0.43	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
34	20231025	161113	57	100.00	KOSPI		리츠	N	N	N	N		N	3525	0	3	0.00	9609675	2729	35.26	3550	3550	3515	4580	2470	3525	3521.32	0.26	0	0	3575	3550	3530	3505	3485	3540	3495	284	1055	1000	2530	5	1	28358617	1000	0.00	0.00	12	0.01	0.00	0.00	4200	20230120	-16.07	3505	20221026	0.57	4200	-16.07	20230120	3505	0.57	20231023	4200	-16.07	20230120	3505	0.57	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
35	20231025	151111	57	100.00	KOSPI		리츠	N	N	N	N		N	3520	-5	5	-0.14	9010690	2559	33.06	3550	3550	3515	4580	2470	3525	3521.18	0.26	0	0	3575	3550	3530	3505	3485	3540	3495	284	1055	1000	2530	5	1	28358617	998	0.00	0.00	12	0.01	0.00	0.00	4200	20230120	-16.19	3505	20221026	0.43	4200	-16.19	20230120	3505	0.43	20231023	4200	-16.19	20230120	3505	0.43	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
36	20231025	141107	57	100.00	KOSPI		리츠	N	N	N	N		N	3515	-10	5	-0.28	8975490	2549	32.93	3550	3550	3515	4580	2470	3525	3521.18	0.26	0	0	3575	3550	3530	3505	3485	3540	3495	284	1055	1000	2530	5	1	28358617	997	0.00	0.00	12	0.01	0.00	0.00	4200	20230120	-16.31	3505	20221026	0.29	4200	-16.31	20230120	3505	0.29	20231023	4200	-16.31	20230120	3505	0.29	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
37	20231025	131108	57	100.00	KOSPI		리츠	N	N	N	N		N	3520	-5	5	-0.14	1815345	514	6.64	3550	3550	3515	4580	2470	3525	3531.80	0.26	0	0	3575	3550	3530	3505	3485	3540	3495	284	1055	1000	2530	5	1	28358617	998	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-16.19	3505	20221026	0.43	4200	-16.19	20230120	3505	0.43	20231023	4200	-16.19	20230120	3505	0.43	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
38	20231025	121111	57	100.00	KOSPI		리츠	N	N	N	N		N	3525	0	3	0.00	1354570	383	4.95	3550	3550	3525	4580	2470	3525	3536.74	0.26	0	0	3575	3550	3530	3505	3485	3540	3495	284	1055	1000	2530	5	1	28358617	1000	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-16.07	3505	20221026	0.57	4200	-16.07	20230120	3505	0.57	20231023	4200	-16.07	20230120	3505	0.57	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
39	20231025	111110	57	100.00	KOSPI		리츠	N	N	N	N		N	3530	5	2	0.14	393595	111	1.43	3550	3550	3530	4580	2470	3525	3545.90	0.26	0	0	3575	3550	3530	3505	3485	3540	3495	284	1055	1000	2530	5	1	28358617	1001	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-15.95	3505	20221026	0.71	4200	-15.95	20230120	3505	0.71	20231023	4200	-15.95	20230120	3505	0.71	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
40	20231025	101112	57	100.00	KOSPI		리츠	N	N	N	N		N	3545	20	2	0.57	234255	66	0.85	3550	3550	3545	4580	2470	3525	3549.32	0.26	0	0	3575	3550	3530	3505	3485	3540	3495	284	1055	1000	2530	5	1	28358617	1005	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-15.60	3505	20221026	1.14	4200	-15.60	20230120	3505	1.14	20231023	4200	-15.60	20230120	3505	1.14	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
41	20231025	091108	57	100.00	KOSPI		리츠	N	N	N	N		N	3550	25	2	0.71	198800	56	0.72	3550	3550	3550	4580	2470	3525	3550.00	0.26	0	0	3575	3550	3530	3505	3485	3540	3495	284	1055	1000	2530	5	1	28358617	1007	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-15.48	3505	20221026	1.28	4200	-15.48	20230120	3505	1.28	20231023	4200	-15.48	20230120	3505	1.28	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
42	20231024	161043	57	100.00	KOSPI		리츠	N	N	N	N		N	3525	5	2	0.14	27276125	7740	50.41	3555	3555	3510	4575	2465	3520	3524.05	0.26	0	0	3590	3555	3530	3495	3470	3542	3482	284	1055	1000	2530	5	1	28358617	1000	0.00	0.00	12	0.03	0.00	0.00	4200	20230120	-16.07	3505	20221026	0.57	4200	-16.07	20230120	3505	0.57	20231023	4200	-16.07	20230120	3505	0.57	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
43	20231024	151100	57	100.00	KOSPI		리츠	N	N	N	N		N	3525	5	2	0.14	26564075	7538	49.09	3555	3555	3510	4575	2465	3520	3524.02	0.26	0	0	3590	3555	3530	3495	3470	3542	3482	284	1055	1000	2530	5	1	28358617	1000	0.00	0.00	12	0.03	0.00	0.00	4200	20230120	-16.07	3505	20221026	0.57	4200	-16.07	20230120	3505	0.57	20231023	4200	-16.07	20230120	3505	0.57	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
44	20231024	141043	57	100.00	KOSPI		리츠	N	N	N	N		N	3510	-10	5	-0.28	24669330	7001	45.59	3555	3555	3510	4575	2465	3520	3523.69	0.26	0	0	3590	3555	3530	3495	3470	3542	3482	284	1055	1000	2530	5	1	28358617	995	0.00	0.00	12	0.02	0.00	0.00	4200	20230120	-16.43	3505	20221026	0.14	4200	-16.43	20230120	3505	0.14	20231023	4200	-16.43	20230120	3505	0.14	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
45	20231024	131047	57	100.00	KOSPI		리츠	N	N	N	N		N	3520	0	3	0.00	20385365	5782	37.66	3555	3555	3515	4575	2465	3520	3525.66	0.26	0	0	3590	3555	3530	3495	3470	3542	3482	284	1055	1000	2530	5	1	28358617	998	0.00	0.00	12	0.02	0.00	0.00	4200	20230120	-16.19	3505	20221026	0.43	4200	-16.19	20230120	3505	0.43	20231023	4200	-16.19	20230120	3505	0.43	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
46	20231024	121059	57	100.00	KOSPI		리츠	N	N	N	N		N	3530	10	2	0.28	19312535	5477	35.67	3555	3555	3520	4575	2465	3520	3526.12	0.26	0	0	3590	3555	3530	3495	3470	3542	3482	284	1055	1000	2530	5	1	28358617	1001	0.00	0.00	12	0.02	0.00	0.00	4200	20230120	-15.95	3505	20221026	0.71	4200	-15.95	20230120	3505	0.71	20231023	4200	-15.95	20230120	3505	0.71	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
47	20231024	111055	57	100.00	KOSPI		리츠	N	N	N	N		N	3525	5	2	0.14	14665830	4159	27.09	3555	3555	3520	4575	2465	3520	3526.29	0.26	0	0	3590	3555	3530	3495	3470	3542	3482	284	1055	1000	2530	5	1	28358617	1000	0.00	0.00	12	0.01	0.00	0.00	4200	20230120	-16.07	3505	20221026	0.57	4200	-16.07	20230120	3505	0.57	20231023	4200	-16.07	20230120	3505	0.57	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
48	20231024	101045	57	100.00	KOSPI		리츠	N	N	N	N		N	3520	0	3	0.00	1084005	306	1.99	3555	3555	3520	4575	2465	3520	3542.50	0.26	0	0	3590	3555	3530	3495	3470	3542	3482	284	1055	1000	2530	5	1	28358617	998	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-16.19	3505	20221026	0.43	4200	-16.19	20230120	3505	0.43	20231023	4200	-16.19	20230120	3505	0.43	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
49	20231024	091053	57	100.00	KOSPI		리츠	N	N	N	N		N	3550	30	2	0.85	458550	129	0.84	3555	3555	3550	4575	2465	3520	3554.65	0.26	0	0	3590	3555	3530	3495	3470	3542	3482	284	1055	1000	2530	5	1	28358617	1007	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-15.48	3505	20221026	1.28	4200	-15.48	20230120	3505	1.28	20231023	4200	-15.48	20230120	3505	1.28	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
50	20231023	161037	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3520	-25	5	-0.71	53959410	15355	189.87	3565	3565	3505	4605	2485	3545	3514.13	0.26	0	0	3561	3552	3536	3527	3511	3557	3532	284	1060	1000	2550	5	1	28358617	998	0.00	0.00	12	0.05	0.00	0.00	4200	20230120	-16.19	3505	20231023	0.43	4200	-16.19	20230120	3505	0.43	20231023	4200	-16.19	20230120	3505	0.43	20231023	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
51	20231023	151042	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3515	-30	5	-0.85	45529010	12960	160.26	3565	3565	3505	4605	2485	3545	3513.04	0.26	0	0	3561	3552	3536	3527	3511	3557	3532	284	1060	1000	2550	5	1	28358617	997	0.00	0.00	12	0.05	0.00	0.00	4200	20230120	-16.31	3505	20231023	0.29	4200	-16.31	20230120	3505	0.29	20231023	4200	-16.31	20230120	3505	0.29	20231023	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
52	20231023	141041	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3510	-35	5	-0.99	37330020	10621	131.33	3565	3565	3505	4605	2485	3545	3514.74	0.26	0	0	3561	3552	3536	3527	3511	3557	3532	284	1060	1000	2550	5	1	28358617	995	0.00	0.00	12	0.04	0.00	0.00	4200	20230120	-16.43	3505	20231023	0.14	4200	-16.43	20230120	3505	0.14	20231023	4200	-16.43	20230120	3505	0.14	20231023	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
53	20231023	131047	57	100.00	KOSPI		리츠	N	N	N	N		N	3510	-35	5	-0.99	23637625	6717	83.06	3565	3565	3510	4605	2485	3545	3519.07	0.26	0	0	3561	3552	3536	3527	3511	3557	3532	284	1060	1000	2550	5	1	28358617	995	0.00	0.00	12	0.02	0.00	0.00	4200	20230120	-16.43	3505	20221026	0.14	4200	-16.43	20230120	3510	0.00	20231023	4200	-16.43	20230120	3505	0.14	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
54	20231023	121037	57	100.00	KOSPI		리츠	N	N	N	N		N	3515	-30	5	-0.85	20135140	5720	70.73	3565	3565	3510	4605	2485	3545	3520.13	0.26	0	0	3561	3552	3536	3527	3511	3557	3532	284	1060	1000	2550	5	1	28358617	997	0.00	0.00	12	0.02	0.00	0.00	4200	20230120	-16.31	3505	20221026	0.29	4200	-16.31	20230120	3510	0.14	20231023	4200	-16.31	20230120	3505	0.29	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
55	20231023	111035	57	100.00	KOSPI		리츠	N	N	N	N		N	3515	-30	5	-0.85	16725565	4750	58.74	3565	3565	3510	4605	2485	3545	3521.17	0.26	0	0	3561	3552	3536	3527	3511	3557	3532	284	1060	1000	2550	5	1	28358617	997	0.00	0.00	12	0.02	0.00	0.00	4200	20230120	-16.31	3505	20221026	0.29	4200	-16.31	20230120	3510	0.14	20231023	4200	-16.31	20230120	3505	0.29	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
56	20231023	101027	57	100.00	KOSPI		리츠	N	N	N	N		N	3510	-35	5	-0.99	12475025	3540	43.77	3565	3565	3510	4605	2485	3545	3524.02	0.26	0	0	3561	3552	3536	3527	3511	3557	3532	284	1060	1000	2550	5	1	28358617	995	0.00	0.00	12	0.01	0.00	0.00	4200	20230120	-16.43	3505	20221026	0.14	4200	-16.43	20230120	3510	0.00	20231023	4200	-16.43	20230120	3505	0.14	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
57	20231023	091048	57	100.00	KOSPI		리츠	N	N	N	N		N	3565	20	2	0.56	203205	57	0.70	3565	3565	3565	4605	2485	3545	3565.00	0.26	0	0	3561	3552	3536	3527	3511	3557	3532	284	1060	1000	2550	5	1	28358617	1011	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-15.12	3505	20221026	1.71	4200	-15.12	20230120	3510	1.57	20230914	4200	-15.12	20230120	3505	1.71	20221026	0.00	N	350520	1000	283 억		72919	N	N	0	N	00	N
58	20231020	161031	57	100.00	KOSPI		리츠	N	N	N	N		N	3545	0	3	0.00	28574305	8087	629.83	3545	3545	3520	4605	2485	3545	3533.36	0.26	0	-36	3568	3556	3548	3536	3528	3552	3532	284	1060	1000	2550	5	1	28358617	1005	0.00	0.00	12	0.03	0.00	0.00	4200	20230120	-15.60	3505	20221026	1.14	4200	-15.60	20230120	3510	1.00	20230914	4200	-15.60	20230120	3505	1.14	20221026	0.00	N	350520	1000	283 억		72957	N	N	0	N	00	N
59	20231020	151030	57	100.00	KOSPI		리츠	N	N	N	N		N	3535	-10	5	-0.28	20454130	5796	451.40	3545	3545	3520	4605	2485	3545	3529.01	0.26	0	-38	3568	3556	3548	3536	3528	3552	3532	284	1060	1000	2550	5	1	28358617	1002	0.00	0.00	12	0.02	0.00	0.00	4200	20230120	-15.83	3505	20221026	0.86	4200	-15.83	20230120	3510	0.71	20230914	4200	-15.83	20230120	3505	0.86	20221026	0.00	N	350520	1000	283 억		72957	N	N	0	N	00	N
60	20231020	141042	57	100.00	KOSPI		리츠	N	N	N	N		N	3540	-5	5	-0.14	20447060	5794	451.25	3545	3545	3520	4605	2485	3545	3529.01	0.26	0	-38	3568	3556	3548	3536	3528	3552	3532	284	1060	1000	2550	5	1	28358617	1004	0.00	0.00	12	0.02	0.00	0.00	4200	20230120	-15.71	3505	20221026	1.00	4200	-15.71	20230120	3510	0.85	20230914	4200	-15.71	20230120	3505	1.00	20221026	0.00	N	350520	1000	283 억		72957	N	N	0	N	00	N
61	20231020	131013	57	100.00	KOSPI		리츠	N	N	N	N		N	3540	-5	5	-0.14	18312440	5191	404.28	3545	3545	3520	4605	2485	3545	3527.73	0.26	0	-38	3568	3556	3548	3536	3528	3552	3532	284	1060	1000	2550	5	1	28358617	1004	0.00	0.00	12	0.02	0.00	0.00	4200	20230120	-15.71	3505	20221026	1.00	4200	-15.71	20230120	3510	0.85	20230914	4200	-15.71	20230120	3505	1.00	20221026	0.00	N	350520	1000	283 억		72957	N	N	0	N	00	N
62	20231020	121024	57	100.00	KOSPI		리츠	N	N	N	N		N	3520	-25	5	-0.71	15393335	4362	339.72	3545	3545	3520	4605	2485	3545	3528.96	0.26	0	-38	3568	3556	3548	3536	3528	3552	3532	284	1060	1000	2550	5	1	28358617	998	0.00	0.00	12	0.02	0.00	0.00	4200	20230120	-16.19	3505	20221026	0.43	4200	-16.19	20230120	3510	0.28	20230914	4200	-16.19	20230120	3505	0.43	20221026	0.00	N	350520	1000	283 억		72957	N	N	0	N	00	N
63	20231020	111035	57	100.00	KOSPI		리츠	N	N	N	N		N	3535	-10	5	-0.28	2427140	686	53.43	3545	3545	3535	4605	2485	3545	3538.10	0.26	0	-7	3568	3556	3548	3536	3528	3552	3532	284	1060	1000	2550	5	1	28358617	1002	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-15.83	3505	20221026	0.86	4200	-15.83	20230120	3510	0.71	20230914	4200	-15.83	20230120	3505	0.86	20221026	0.00	N	350520	1000	283 억		72957	N	N	0	N	00	N
64	20231020	101026	57	100.00	KOSPI		리츠	N	N	N	N		N	3535	-10	5	-0.28	924595	261	20.33	3545	3545	3535	4605	2485	3545	3542.51	0.26	0	-7	3568	3556	3548	3536	3528	3552	3532	284	1060	1000	2550	5	1	28358617	1002	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-15.83	3505	20221026	0.86	4200	-15.83	20230120	3510	0.71	20230914	4200	-15.83	20230120	3505	0.86	20221026	0.00	N	350520	1000	283 억		72957	N	N	0	N	00	N
65	20231020	091023	57	100.00	KOSPI		리츠	N	N	N	N		N	3545	0	3	0.00	436035	123	9.58	3545	3545	3545	4605	2485	3545	3545.00	0.26	0	0	3568	3556	3548	3536	3528	3552	3532	284	1060	1000	2550	5	1	28358617	1005	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-15.60	3505	20221026	1.14	4200	-15.60	20230120	3510	1.00	20230914	4200	-15.60	20230120	3505	1.14	20221026	0.00	N	350520	1000	283 억		72957	N	N	0	N	00	N
66	20231019	161023	57	100.00	KOSPI		리츠	N	N	N	N		N	3545	-20	5	-0.56	4549870	1284	33.89	3560	3560	3540	4630	2500	3565	3543.51	0.26	0	-319	3601	3582	3561	3542	3521	3572	3532	284	1065	1000	2560	5	1	28358617	1005	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-15.60	3505	20221026	1.14	4200	-15.60	20230120	3510	1.00	20230914	4200	-15.60	20230120	3505	1.14	20221026	0.00	N	350520	1000	283 억		72975	N	N	0	N	00	N
67	20231019	151010	57	100.00	KOSPI		리츠	N	N	N	N		N	3545	-20	5	-0.56	3840870	1084	28.61	3560	3560	3540	4630	2500	3565	3543.24	0.26	0	-319	3601	3582	3561	3542	3521	3572	3532	284	1065	1000	2560	5	1	28358617	1005	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-15.60	3505	20221026	1.14	4200	-15.60	20230120	3510	1.00	20230914	4200	-15.60	20230120	3505	1.14	20221026	0.00	N	350520	1000	283 억		72975	N	N	0	N	00	N
68	20231019	141027	57	100.00	KOSPI		리츠	N	N	N	N		N	3545	-20	5	-0.56	3730975	1053	27.79	3560	3560	3540	4630	2500	3565	3543.19	0.26	0	-319	3601	3582	3561	3542	3521	3572	3532	284	1065	1000	2560	5	1	28358617	1005	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-15.60	3505	20221026	1.14	4200	-15.60	20230120	3510	1.00	20230914	4200	-15.60	20230120	3505	1.14	20221026	0.00	N	350520	1000	283 억		72975	N	N	0	N	00	N
69	20231019	131017	57	100.00	KOSPI		리츠	N	N	N	N		N	3545	-20	5	-0.56	3383815	955	25.20	3560	3560	3540	4630	2500	3565	3543.26	0.26	0	-319	3601	3582	3561	3542	3521	3572	3532	284	1065	1000	2560	5	1	28358617	1005	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-15.60	3505	20221026	1.14	4200	-15.60	20230120	3510	1.00	20230914	4200	-15.60	20230120	3505	1.14	20221026	0.00	N	350520	1000	283 억		72975	N	N	0	N	00	N
70	20231019	121023	57	100.00	KOSPI		리츠	N	N	N	N		N	3545	-20	5	-0.56	1952635	551	14.54	3560	3560	3540	4630	2500	3565	3543.80	0.26	0	-318	3601	3582	3561	3542	3521	3572	3532	284	1065	1000	2560	5	1	28358617	1005	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-15.60	3505	20221026	1.14	4200	-15.60	20230120	3510	1.00	20230914	4200	-15.60	20230120	3505	1.14	20221026	0.00	N	350520	1000	283 억		72975	N	N	0	N	00	N
71	20231019	111017	57	100.00	KOSPI		리츠	N	N	N	N		N	3545	-20	5	-0.56	1899460	536	14.15	3560	3560	3540	4630	2500	3565	3543.77	0.26	0	-303	3601	3582	3561	3542	3521	3572	3532	284	1065	1000	2560	5	1	28358617	1005	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-15.60	3505	20221026	1.14	4200	-15.60	20230120	3510	1.00	20230914	4200	-15.60	20230120	3505	1.14	20221026	0.00	N	350520	1000	283 억		72975	N	N	0	N	00	N
72	20231019	101012	57	100.00	KOSPI		리츠	N	N	N	N		N	3545	-20	5	-0.56	936555	264	6.97	3560	3560	3545	4630	2500	3565	3547.56	0.26	0	-107	3601	3582	3561	3542	3521	3572	3532	284	1065	1000	2560	5	1	28358617	1005	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-15.60	3505	20221026	1.14	4200	-15.60	20230120	3510	1.00	20230914	4200	-15.60	20230120	3505	1.14	20221026	0.00	N	350520	1000	283 억		72975	N	N	0	N	00	N
73	20231019	091020	57	100.00	KOSPI		리츠	N	N	N	N		N	3565	0	3	0.00	0	0	0.00	0	0	0	4630	2500	3565	0.00	0.26	0	0	3601	3582	3561	3542	3521	3572	3532	284	1065	1000	2560	5	1	28358617	1011	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-15.12	3505	20221026	1.71	4200	-15.12	20230120	3510	1.57	20230914	4200	-15.12	20230120	3505	1.71	20221026	0.00	N	350520	1000	283 억		72975	N	N	0	N	00	N
74	20231018	161025	57	100.00	KOSPI		리츠	N	N	N	N		N	3565	-15	5	-0.42	13518275	3789	58.51	3580	3580	3540	4650	2510	3580	3567.77	0.26	0	32	3606	3592	3571	3557	3536	3600	3565	284	1070	1000	2570	5	1	28358617	1011	0.00	0.00	12	0.01	0.00	0.00	4200	20230120	-15.12	3505	20221026	1.71	4200	-15.12	20230120	3510	1.57	20230914	4200	-15.12	20230120	3505	1.71	20221026	0.00	N	350520	1000	283 억		72975	N	N	0	N	00	N
75	20231018	151016	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	-10	5	-0.28	6273685	1757	27.13	3580	3580	3540	4650	2510	3580	3570.68	0.26	0	0	3606	3592	3571	3557	3536	3600	3565	284	1070	1000	2570	5	1	28358617	1012	0.00	0.00	12	0.01	0.00	0.00	4200	20230120	-15.00	3505	20221026	1.85	4200	-15.00	20230120	3510	1.71	20230914	4200	-15.00	20230120	3505	1.85	20221026	0.00	N	350520	1000	283 억		72975	N	N	0	N	00	N
76	20231018	141001	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	-10	5	-0.28	5456155	1528	23.59	3580	3580	3540	4650	2510	3580	3570.78	0.26	0	0	3606	3592	3571	3557	3536	3600	3565	284	1070	1000	2570	5	1	28358617	1012	0.00	0.00	12	0.01	0.00	0.00	4200	20230120	-15.00	3505	20221026	1.85	4200	-15.00	20230120	3510	1.71	20230914	4200	-15.00	20230120	3505	1.85	20221026	0.00	N	350520	1000	283 억		72975	N	N	0	N	00	N
77	20231018	130958	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	-10	5	-0.28	5341915	1496	23.10	3580	3580	3540	4650	2510	3580	3570.80	0.26	0	0	3606	3592	3571	3557	3536	3600	3565	284	1070	1000	2570	5	1	28358617	1012	0.00	0.00	12	0.01	0.00	0.00	4200	20230120	-15.00	3505	20221026	1.85	4200	-15.00	20230120	3510	1.71	20230914	4200	-15.00	20230120	3505	1.85	20221026	0.00	N	350520	1000	283 억		72975	N	N	0	N	00	N
78	20231018	121016	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	-10	5	-0.28	4024585	1127	17.40	3580	3580	3540	4650	2510	3580	3571.06	0.26	0	0	3606	3592	3571	3557	3536	3600	3565	284	1070	1000	2570	5	1	28358617	1012	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-15.00	3505	20221026	1.85	4200	-15.00	20230120	3510	1.71	20230914	4200	-15.00	20230120	3505	1.85	20221026	0.00	N	350520	1000	283 억		72975	N	N	0	N	00	N
79	20231018	111008	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	-10	5	-0.28	3788965	1061	16.38	3580	3580	3540	4650	2510	3580	3571.13	0.26	0	0	3606	3592	3571	3557	3536	3600	3565	284	1070	1000	2570	5	1	28358617	1012	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-15.00	3505	20221026	1.85	4200	-15.00	20230120	3510	1.71	20230914	4200	-15.00	20230120	3505	1.85	20221026	0.00	N	350520	1000	283 억		72975	N	N	0	N	00	N
80	20231018	101020	57	100.00	KOSPI		리츠	N	N	N	N		N	3575	-5	5	-0.14	3253465	911	14.07	3580	3580	3540	4650	2510	3580	3571.31	0.26	0	0	3606	3592	3571	3557	3536	3600	3565	284	1070	1000	2570	5	1	28358617	1014	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-14.88	3505	20221026	2.00	4200	-14.88	20230120	3510	1.85	20230914	4200	-14.88	20230120	3505	2.00	20221026	0.00	N	350520	1000	283 억		72975	N	N	0	N	00	N
81	20231018	091003	57	100.00	KOSPI		리츠	N	N	N	N		N	3540	-40	5	-1.12	740530	209	3.23	3580	3580	3540	4650	2510	3580	3543.21	0.26	0	0	3606	3592	3571	3557	3536	3600	3565	284	1070	1000	2570	5	1	28358617	1004	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-15.71	3505	20221026	1.00	4200	-15.71	20230120	3510	0.85	20230914	4200	-15.71	20230120	3505	1.00	20221026	0.00	N	350520	1000	283 억		72975	N	N	0	N	00	N
82	20231017	161006	57	100.00	KOSPI		리츠	N	N	N	N		N	3580	-5	5	-0.14	23186950	6476	50.83	3570	3585	3550	4660	2510	3585	3580.44	0.26	0	-3010	3625	3605	3570	3550	3515	3615	3560	284	1075	1000	2580	5	1	28358617	1015	0.00	0.00	12	0.02	0.00	0.00	4200	20230120	-14.76	3505	20221026	2.14	4200	-14.76	20230120	3510	1.99	20230914	4200	-14.76	20230120	3505	2.14	20221026	0.00	N	350520	1000	283 억		72985	N	N	0	N	00	N
83	20231017	151014	57	100.00	KOSPI		리츠	N	N	N	N		N	3580	-5	5	-0.14	23140410	6463	50.73	3570	3585	3550	4660	2510	3585	3580.44	0.26	0	-3010	3625	3605	3570	3550	3515	3615	3560	284	1075	1000	2580	5	1	28358617	1015	0.00	0.00	12	0.02	0.00	0.00	4200	20230120	-14.76	3505	20221026	2.14	4200	-14.76	20230120	3510	1.99	20230914	4200	-14.76	20230120	3505	2.14	20221026	0.00	N	350520	1000	283 억		72985	N	N	0	N	00	N
84	20231017	141016	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	-15	5	-0.42	20881660	5831	45.77	3570	3585	3550	4660	2510	3585	3581.15	0.26	0	-3009	3625	3605	3570	3550	3515	3615	3560	284	1075	1000	2580	5	1	28358617	1012	0.00	0.00	12	0.02	0.00	0.00	4200	20230120	-15.00	3505	20221026	1.85	4200	-15.00	20230120	3510	1.71	20230914	4200	-15.00	20230120	3505	1.85	20221026	0.00	N	350520	1000	283 억		72985	N	N	0	N	00	N
85	20231017	131007	57	100.00	KOSPI		리츠	N	N	N	N		N	3580	-5	5	-0.14	20305730	5670	44.51	3570	3585	3550	4660	2510	3585	3581.26	0.26	0	-3009	3625	3605	3570	3550	3515	3615	3560	284	1075	1000	2580	5	1	28358617	1015	0.00	0.00	12	0.02	0.00	0.00	4200	20230120	-14.76	3505	20221026	2.14	4200	-14.76	20230120	3510	1.99	20230914	4200	-14.76	20230120	3505	2.14	20221026	0.00	N	350520	1000	283 억		72985	N	N	0	N	00	N
86	20231017	121013	57	100.00	KOSPI		리츠	N	N	N	N		N	3580	-5	5	-0.14	19994270	5583	43.82	3570	3585	3550	4660	2510	3585	3581.28	0.26	0	-3009	3625	3605	3570	3550	3515	3615	3560	284	1075	1000	2580	5	1	28358617	1015	0.00	0.00	12	0.02	0.00	0.00	4200	20230120	-14.76	3505	20221026	2.14	4200	-14.76	20230120	3510	1.99	20230914	4200	-14.76	20230120	3505	2.14	20221026	0.00	N	350520	1000	283 억		72985	N	N	0	N	00	N
87	20231017	111002	57	100.00	KOSPI		리츠	N	N	N	N		N	3585	0	3	0.00	19747255	5514	43.28	3570	3585	3550	4660	2510	3585	3581.29	0.26	0	-3008	3625	3605	3570	3550	3515	3615	3560	284	1075	1000	2580	5	1	28358617	1017	0.00	0.00	12	0.02	0.00	0.00	4200	20230120	-14.64	3505	20221026	2.28	4200	-14.64	20230120	3510	2.14	20230914	4200	-14.64	20230120	3505	2.28	20221026	0.00	N	350520	1000	283 억		72985	N	N	0	N	00	N
88	20231017	100954	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	-15	5	-0.42	1435120	402	3.16	3570	3570	3550	4660	2510	3585	3569.95	0.26	0	-401	3625	3605	3570	3550	3515	3615	3560	284	1075	1000	2580	5	1	28358617	1012	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-15.00	3505	20221026	1.85	4200	-15.00	20230120	3510	1.71	20230914	4200	-15.00	20230120	3505	1.85	20221026	0.00	N	350520	1000	283 억		72985	N	N	0	N	00	N
89	20231017	091006	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	-15	5	-0.42	1285200	360	2.83	3570	3570	3570	4660	2510	3585	3570.00	0.26	0	-360	3625	3605	3570	3550	3515	3615	3560	284	1075	1000	2580	5	1	28358617	1012	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-15.00	3505	20221026	1.85	4200	-15.00	20230120	3510	1.71	20230914	4200	-15.00	20230120	3505	1.85	20221026	0.00	N	350520	1000	283 억		72985	N	N	0	N	00	N
90	20231016	161003	57	100.00	KOSPI		리츠	N	N	N	N		N	3585	-5	5	-0.14	45131835	12740	60.52	3535	3590	3535	4665	2515	3590	3542.53	0.26	0	-2458	3633	3611	3573	3551	3513	3622	3562	284	1075	1000	2580	5	1	28358617	1017	0.00	0.00	12	0.04	0.00	0.00	4200	20230120	-14.64	3505	20221026	2.28	4200	-14.64	20230120	3510	2.14	20230914	4200	-14.64	20230120	3505	2.28	20221026	0.00	N	350520	1000	283 억		72976	N	N	0	N	00	N
91	20231016	151003	57	100.00	KOSPI		리츠	N	N	N	N		N	3535	-55	5	-1.53	43765625	12358	58.71	3535	3590	3535	4665	2515	3590	3541.48	0.26	0	-2460	3633	3611	3573	3551	3513	3622	3562	284	1075	1000	2580	5	1	28358617	1002	0.00	0.00	12	0.04	0.00	0.00	4200	20230120	-15.83	3505	20221026	0.86	4200	-15.83	20230120	3510	0.71	20230914	4200	-15.83	20230120	3505	0.86	20221026	0.00	N	350520	1000	283 억		72976	N	N	0	N	00	N
92	20231016	141005	57	100.00	KOSPI		리츠	N	N	N	N		N	3545	-45	5	-1.25	18405095	5190	24.66	3535	3590	3535	4665	2515	3590	3546.26	0.26	0	-2460	3633	3611	3573	3551	3513	3622	3562	284	1075	1000	2580	5	1	28358617	1005	0.00	0.00	12	0.02	0.00	0.00	4200	20230120	-15.60	3505	20221026	1.14	4200	-15.60	20230120	3510	1.00	20230914	4200	-15.60	20230120	3505	1.14	20221026	0.00	N	350520	1000	283 억		72976	N	N	0	N	00	N
93	20231016	130958	57	100.00	KOSPI		리츠	N	N	N	N		N	3550	-40	5	-1.11	13826100	3898	18.52	3535	3590	3535	4665	2515	3590	3546.97	0.26	0	-1960	3633	3611	3573	3551	3513	3622	3562	284	1075	1000	2580	5	1	28358617	1007	0.00	0.00	12	0.01	0.00	0.00	4200	20230120	-15.48	3505	20221026	1.28	4200	-15.48	20230120	3510	1.14	20230914	4200	-15.48	20230120	3505	1.28	20221026	0.00	N	350520	1000	283 억		72976	N	N	0	N	00	N
94	20231016	120959	57	100.00	KOSPI		리츠	N	N	N	N		N	3550	-40	5	-1.11	6244775	1759	8.36	3535	3590	3535	4665	2515	3590	3550.18	0.26	0	14	3633	3611	3573	3551	3513	3622	3562	284	1075	1000	2580	5	1	28358617	1007	0.00	0.00	12	0.01	0.00	0.00	4200	20230120	-15.48	3505	20221026	1.28	4200	-15.48	20230120	3510	1.14	20230914	4200	-15.48	20230120	3505	1.28	20221026	0.00	N	350520	1000	283 억		72976	N	N	0	N	00	N
95	20231016	110952	57	100.00	KOSPI		리츠	N	N	N	N		N	3555	-35	5	-0.97	1654625	466	2.21	3535	3590	3535	4665	2515	3590	3550.70	0.26	0	14	3633	3611	3573	3551	3513	3622	3562	284	1075	1000	2580	5	1	28358617	1008	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-15.36	3505	20221026	1.43	4200	-15.36	20230120	3510	1.28	20230914	4200	-15.36	20230120	3505	1.43	20221026	0.00	N	350520	1000	283 억		72976	N	N	0	N	00	N
96	20231016	100947	57	100.00	KOSPI		리츠	N	N	N	N		N	3580	-10	5	-0.28	864595	244	1.16	3535	3590	3535	4665	2515	3590	3543.42	0.26	0	7	3633	3611	3573	3551	3513	3622	3562	284	1075	1000	2580	5	1	28358617	1015	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-14.76	3505	20221026	2.14	4200	-14.76	20230120	3510	1.99	20230914	4200	-14.76	20230120	3505	2.14	20221026	0.00	N	350520	1000	283 억		72976	N	N	0	N	00	N
97	20231016	090949	57	100.00	KOSPI		리츠	N	N	N	N		N	3590	0	3	0.00	467005	132	0.63	3535	3590	3535	4665	2515	3590	3537.92	0.26	0	7	3633	3611	3573	3551	3513	3622	3562	284	1075	1000	2580	5	1	28358617	1018	0.00	0.00	12	0.00	0.00	0.00	4200	20230120	-14.52	3505	20221026	2.43	4200	-14.52	20230120	3510	2.28	20230914	4200	-14.52	20230120	3505	2.43	20221026	0.00	N	350520	1000	283 억		72976	N	N	0	N	00	N
98	20231012	161021	57	100.00	KOSPI		리츠	N	N	N	N		N	3575	40	2	1.13	34491750	9691	46.62	3565	3590	3545	4595	2475	3535	3559.15	0.26	0	-23	3628	3581	3558	3511	3488	3570	3500	284	1060	1000	2540	5	1	28358617	1014	0.00	0.00	12	0.03	0.00	0.00	4260	20221007	-16.08	3505	20221026	2.00	4200	-14.88	20230120	3510	1.85	20230914	4200	-14.88	20230120	3505	2.00	20221026	0.00	N	350520	1000	283 억		73167	N	N	0	N	00	N
99	20231012	150956	57	100.00	KOSPI		리츠	N	N	N	N		N	3575	40	2	1.13	34484600	9689	46.61	3565	3590	3545	4595	2475	3535	3559.15	0.26	0	-23	3628	3581	3558	3511	3488	3570	3500	284	1060	1000	2540	5	1	28358617	1014	0.00	0.00	12	0.03	0.00	0.00	4260	20221007	-16.08	3505	20221026	2.00	4200	-14.88	20230120	3510	1.85	20230914	4200	-14.88	20230120	3505	2.00	20221026	0.00	N	350520	1000	283 억		73167	N	N	0	N	00	N
100	20231012	140959	57	100.00	KOSPI		리츠	N	N	N	N		N	3560	25	2	0.71	33872700	9517	45.78	3565	3590	3545	4595	2475	3535	3559.18	0.26	0	-23	3628	3581	3558	3511	3488	3570	3500	284	1060	1000	2540	5	1	28358617	1010	0.00	0.00	12	0.03	0.00	0.00	4260	20221007	-16.43	3505	20221026	1.57	4200	-15.24	20230120	3510	1.42	20230914	4200	-15.24	20230120	3505	1.57	20221026	0.00	N	350520	1000	283 억		73167	N	N	0	N	00	N
101	20231012	130959	57	100.00	KOSPI		리츠	N	N	N	N		N	3550	15	2	0.42	33869140	9516	45.78	3565	3590	3545	4595	2475	3535	3559.18	0.26	0	-23	3628	3581	3558	3511	3488	3570	3500	284	1060	1000	2540	5	1	28358617	1007	0.00	0.00	12	0.03	0.00	0.00	4260	20221007	-16.67	3505	20221026	1.28	4200	-15.48	20230120	3510	1.14	20230914	4200	-15.48	20230120	3505	1.28	20221026	0.00	N	350520	1000	283 억		73167	N	N	0	N	00	N
102	20231012	121009	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	35	2	0.99	28435120	7993	38.45	3565	3590	3545	4595	2475	3535	3557.50	0.26	0	-23	3628	3581	3558	3511	3488	3570	3500	284	1060	1000	2540	5	1	28358617	1012	0.00	0.00	12	0.03	0.00	0.00	4260	20221007	-16.20	3505	20221026	1.85	4200	-15.00	20230120	3510	1.71	20230914	4200	-15.00	20230120	3505	1.85	20221026	0.00	N	350520	1000	283 억		73167	N	N	0	N	00	N
103	20231012	111008	57	100.00	KOSPI		리츠	N	N	N	N		N	3545	10	2	0.28	23426555	6592	31.71	3565	3590	3545	4595	2475	3535	3553.79	0.26	0	-9	3628	3581	3558	3511	3488	3570	3500	284	1060	1000	2540	5	1	28358617	1005	0.00	0.00	12	0.02	0.00	0.00	4260	20221007	-16.78	3505	20221026	1.14	4200	-15.60	20230120	3510	1.00	20230914	4200	-15.60	20230120	3505	1.14	20221026	0.00	N	350520	1000	283 억		73167	N	N	0	N	00	N
104	20231012	101000	57	100.00	KOSPI		리츠	N	N	N	N		N	3565	30	2	0.85	1159430	325	1.56	3565	3585	3565	4595	2475	3535	3567.48	0.26	0	-4	3628	3581	3558	3511	3488	3570	3500	284	1060	1000	2540	5	1	28358617	1011	0.00	0.00	12	0.00	0.00	0.00	4260	20221007	-16.31	3505	20221026	1.71	4200	-15.12	20230120	3510	1.57	20230914	4200	-15.12	20230120	3505	1.71	20221026	0.00	N	350520	1000	283 억		73167	N	N	0	N	00	N
105	20231012	091007	57	100.00	KOSPI		리츠	N	N	N	N		N	3535	0	3	0.00	0	0	0.00	0	0	0	4595	2475	3535	0.00	0.26	0	0	3628	3581	3558	3511	3488	3570	3500	284	1060	1000	2540	5	1	28358617	1002	0.00	0.00	12	0.00	0.00	0.00	4260	20221007	-17.02	3505	20221026	0.86	4200	-15.83	20230120	3510	0.71	20230914	4200	-15.83	20230120	3505	0.86	20221026	0.00	N	350520	1000	283 억		73167	N	N	0	N	00	N
106	20231011	160956	57	100.00	KOSPI		리츠	N	N	N	N		N	3535	-60	5	-1.67	74335315	20785	169.96	3605	3605	3535	4670	2520	3595	3576.39	0.26	0	9	3665	3630	3590	3555	3515	3610	3535	284	1075	1000	2580	5	1	28358617	1002	0.00	0.00	12	0.07	0.00	0.00	4430	20221006	-20.20	3505	20221026	0.86	4200	-15.83	20230120	3510	0.71	20230914	4210	-16.03	20221011	3505	0.86	20221026	0.00	N	350520	1000	283 억		73180	N	N	0	N	00	N
107	20231011	151001	57	100.00	KOSPI		리츠	N	N	N	N		N	3600	5	2	0.14	53294995	14833	121.29	3605	3605	3570	4670	2520	3595	3593.00	0.26	0	191	3665	3630	3590	3555	3515	3610	3535	284	1075	1000	2580	5	1	28358617	1021	0.00	0.00	12	0.05	0.00	0.00	4430	20221006	-18.74	3505	20221026	2.71	4200	-14.29	20230120	3510	2.56	20230914	4210	-14.49	20221011	3505	2.71	20221026	0.00	N	350520	1000	283 억		73180	N	N	0	N	00	N
108	20231011	141004	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	-25	5	-0.70	48601045	13529	110.63	3605	3605	3570	4670	2520	3595	3592.36	0.26	0	218	3665	3630	3590	3555	3515	3610	3535	284	1075	1000	2580	5	1	28358617	1012	0.00	0.00	12	0.05	0.00	0.00	4430	20221006	-19.41	3505	20221026	1.85	4200	-15.00	20230120	3510	1.71	20230914	4210	-15.20	20221011	3505	1.85	20221026	0.00	N	350520	1000	283 억		73180	N	N	0	N	00	N
109	20231011	130951	57	100.00	KOSPI		리츠	N	N	N	N		N	3600	5	2	0.14	9103855	2529	20.68	3605	3605	3580	4670	2520	3595	3599.78	0.26	0	36	3665	3630	3590	3555	3515	3610	3535	284	1075	1000	2580	5	1	28358617	1021	0.00	0.00	12	0.01	0.00	0.00	4430	20221006	-18.74	3505	20221026	2.71	4200	-14.29	20230120	3510	2.56	20230914	4210	-14.49	20221011	3505	2.71	20221026	0.00	N	350520	1000	283 억		73180	N	N	0	N	00	N
110	20231011	121011	57	100.00	KOSPI		리츠	N	N	N	N		N	3605	10	2	0.28	6766155	1877	15.35	3605	3605	3600	4670	2520	3595	3604.77	0.26	0	32	3665	3630	3590	3555	3515	3610	3535	284	1075	1000	2580	5	1	28358617	1022	0.00	0.00	12	0.01	0.00	0.00	4430	20221006	-18.62	3505	20221026	2.85	4200	-14.17	20230120	3510	2.71	20230914	4210	-14.37	20221011	3505	2.85	20221026	0.00	N	350520	1000	283 억		73180	N	N	0	N	00	N
111	20231011	111005	57	100.00	KOSPI		리츠	N	N	N	N		N	3605	10	2	0.28	4300745	1193	9.76	3605	3605	3600	4670	2520	3595	3604.98	0.26	0	20	3665	3630	3590	3555	3515	3610	3535	284	1075	1000	2580	5	1	28358617	1022	0.00	0.00	12	0.00	0.00	0.00	4430	20221006	-18.62	3505	20221026	2.85	4200	-14.17	20230120	3510	2.71	20230914	4210	-14.37	20221011	3505	2.85	20221026	0.00	N	350520	1000	283 억		73180	N	N	0	N	00	N
112	20231011	100958	57	100.00	KOSPI		리츠	N	N	N	N		N	3600	5	2	0.14	2429750	674	5.51	3605	3605	3600	4670	2520	3595	3604.97	0.26	0	20	3665	3630	3590	3555	3515	3610	3535	284	1075	1000	2580	5	1	28358617	1021	0.00	0.00	12	0.00	0.00	0.00	4430	20221006	-18.74	3505	20221026	2.71	4200	-14.29	20230120	3510	2.56	20230914	4210	-14.49	20221011	3505	2.71	20221026	0.00	N	350520	1000	283 억		73180	N	N	0	N	00	N
113	20231011	091001	57	100.00	KOSPI		리츠	N	N	N	N		N	3595	0	3	0.00	0	0	0.00	0	0	0	4670	2520	3595	0.00	0.26	0	0	3665	3630	3590	3555	3515	3610	3535	284	1075	1000	2580	5	1	28358617	1019	0.00	0.00	12	0.00	0.00	0.00	4430	20221006	-18.85	3505	20221026	2.57	4200	-14.40	20230120	3510	2.42	20230914	4210	-14.61	20221011	3505	2.57	20221026	0.00	N	350520	1000	283 억		73180	N	N	0	N	00	N
114	20231010	161605	57	100.00	KOSPI		리츠	N	N	N	N		N	3595	-20	5	-0.55	43482615	12129	163.71	3600	3625	3550	4695	2535	3615	3585.00	0.26	0	225	3641	3627	3606	3592	3571	3635	3600	284	1080	1000	2600	5	1	28358617	1019	0.00	0.00	12	0.04	0.00	0.00	4430	20221006	-18.85	3505	20221026	2.57	4200	-14.40	20230120	3510	2.42	20230914	4210	-14.61	20221011	3505	2.57	20221026	0.00	N	350520	1000	283 억		72955	N	N	0	N	00	N
115	20231010	150947	57	100.00	KOSPI		리츠	N	N	N	N		N	3600	-15	5	-0.41	41296780	11521	155.50	3600	3625	3550	4695	2535	3615	3584.48	0.26	0	225	3641	3627	3606	3592	3571	3635	3600	284	1080	1000	2600	5	1	28358617	1021	0.00	0.00	12	0.04	0.00	0.00	4430	20221006	-18.74	3505	20221026	2.71	4200	-14.29	20230120	3510	2.56	20230914	4210	-14.49	20221011	3505	2.71	20221026	0.00	N	350520	1000	283 억		72955	N	N	0	N	00	N
116	20231010	140954	57	100.00	KOSPI		리츠	N	N	N	N		N	3600	-15	5	-0.41	41289585	11519	155.47	3600	3625	3550	4695	2535	3615	3584.48	0.26	0	226	3641	3627	3606	3592	3571	3635	3600	284	1080	1000	2600	5	1	28358617	1021	0.00	0.00	12	0.04	0.00	0.00	4430	20221006	-18.74	3505	20221026	2.71	4200	-14.29	20230120	3510	2.56	20230914	4210	-14.49	20221011	3505	2.71	20221026	0.00	N	350520	1000	283 억		72955	N	N	0	N	00	N
117	20231010	130948	57	100.00	KOSPI		리츠	N	N	N	N		N	3595	-20	5	-0.55	21489660	5961	80.46	3600	3625	3595	4695	2535	3615	3605.04	0.26	0	0	3641	3627	3606	3592	3571	3635	3600	284	1080	1000	2600	5	1	28358617	1019	0.00	0.00	12	0.02	0.00	0.00	4430	20221006	-18.85	3505	20221026	2.57	4200	-14.40	20230120	3510	2.42	20230914	4210	-14.61	20221011	3505	2.57	20221026	0.00	N	350520	1000	283 억		72955	N	N	0	N	00	N
118	20231010	120944	57	100.00	KOSPI		리츠	N	N	N	N		N	3615	0	3	0.00	4244355	1174	15.85	3600	3625	3600	4695	2535	3615	3615.29	0.26	0	0	3641	3627	3606	3592	3571	3635	3600	284	1080	1000	2600	5	1	28358617	1025	0.00	0.00	12	0.00	0.00	0.00	4430	20221006	-18.40	3505	20221026	3.14	4200	-13.93	20230120	3510	2.99	20230914	4210	-14.13	20221011	3505	3.14	20221026	0.00	N	350520	1000	283 억		72955	N	N	0	N	00	N
119	20231010	110926	57	100.00	KOSPI		리츠	N	N	N	N		N	3615	0	3	0.00	3966005	1097	14.81	3600	3625	3600	4695	2535	3615	3615.32	0.26	0	0	3641	3627	3606	3592	3571	3635	3600	284	1080	1000	2600	5	1	28358617	1025	0.00	0.00	12	0.00	0.00	0.00	4430	20221006	-18.40	3505	20221026	3.14	4200	-13.93	20230120	3510	2.99	20230914	4210	-14.13	20221011	3505	3.14	20221026	0.00	N	350520	1000	283 억		72955	N	N	0	N	00	N
120	20231010	100937	57	100.00	KOSPI		리츠	N	N	N	N		N	3620	5	2	0.14	3683765	1019	13.75	3600	3625	3600	4695	2535	3615	3615.08	0.26	0	0	3641	3627	3606	3592	3571	3635	3600	284	1080	1000	2600	5	1	28358617	1027	0.00	0.00	12	0.00	0.00	0.00	4430	20221006	-18.28	3505	20221026	3.28	4200	-13.81	20230120	3510	3.13	20230914	4210	-14.01	20221011	3505	3.28	20221026	0.00	N	350520	1000	283 억		72955	N	N	0	N	00	N
121	20231010	090931	57	100.00	KOSPI		리츠	N	N	N	N		N	3600	-15	5	-0.41	10800	3	0.04	3600	3600	3600	4695	2535	3615	3600.00	0.26	0	0	3641	3627	3606	3592	3571	3635	3600	284	1080	1000	2600	5	1	28358617	1021	0.00	0.00	12	0.00	0.00	0.00	4430	20221006	-18.74	3505	20221026	2.71	4200	-14.29	20230120	3510	2.56	20230914	4210	-14.49	20221011	3505	2.71	20221026	0.00	N	350520	1000	283 억		72955	N	N	0	N	00	N
122	20231006	160939	57	100.00	KOSPI		리츠	N	N	N	N		N	3615	35	2	0.98	26722000	7409	55.48	3610	3620	3585	4650	2510	3580	3606.69	0.26	0	3734	3640	3610	3580	3550	3520	3595	3535	284	1070	1000	2570	5	1	28358617	1025	0.00	0.00	12	0.03	0.00	0.00	4430	20221006	-18.40	3505	20221026	3.14	4200	-13.93	20230120	3510	2.99	20230914	4430	-18.40	20221006	3505	3.14	20221026	0.00	N	350520	1000	283 억		72969	N	N	0	N	00	N
123	20231006	150924	57	100.00	KOSPI		리츠	N	N	N	N		N	3610	30	2	0.84	25663140	7116	53.28	3610	3620	3585	4650	2510	3580	3606.40	0.26	0	3595	3640	3610	3580	3550	3520	3595	3535	284	1070	1000	2570	5	1	28358617	1024	0.00	0.00	12	0.03	0.00	0.00	4430	20221006	-18.51	3505	20221026	3.00	4200	-14.05	20230120	3510	2.85	20230914	4430	-18.51	20221006	3505	3.00	20221026	0.00	N	350520	1000	283 억		72969	N	N	0	N	00	N
124	20231006	140928	57	100.00	KOSPI		리츠	N	N	N	N		N	3610	30	2	0.84	21409780	5939	44.47	3610	3620	3585	4650	2510	3580	3604.95	0.26	0	2828	3640	3610	3580	3550	3520	3595	3535	284	1070	1000	2570	5	1	28358617	1024	0.00	0.00	12	0.02	0.00	0.00	4430	20221006	-18.51	3505	20221026	3.00	4200	-14.05	20230120	3510	2.85	20230914	4430	-18.51	20221006	3505	3.00	20221026	0.00	N	350520	1000	283 억		72969	N	N	0	N	00	N
125	20231006	130916	57	100.00	KOSPI		리츠	N	N	N	N		N	3605	25	2	0.70	18078825	5014	37.54	3610	3620	3590	4650	2510	3580	3605.67	0.26	0	2272	3640	3610	3580	3550	3520	3595	3535	284	1070	1000	2570	5	1	28358617	1022	0.00	0.00	12	0.02	0.00	0.00	4430	20221006	-18.62	3505	20221026	2.85	4200	-14.17	20230120	3510	2.71	20230914	4430	-18.62	20221006	3505	2.85	20221026	0.00	N	350520	1000	283 억		72969	N	N	0	N	00	N
126	20231006	120915	57	100.00	KOSPI		리츠	N	N	N	N		N	3615	35	2	0.98	12927560	3586	26.85	3610	3620	3590	4650	2510	3580	3605.01	0.26	0	1732	3640	3610	3580	3550	3520	3595	3535	284	1070	1000	2570	5	1	28358617	1025	0.00	0.00	12	0.01	0.00	0.00	4430	20221006	-18.40	3505	20221026	3.14	4200	-13.93	20230120	3510	2.99	20230914	4430	-18.40	20221006	3505	3.14	20221026	0.00	N	350520	1000	283 억		72969	N	N	0	N	00	N
127	20231006	110907	57	100.00	KOSPI		리츠	N	N	N	N		N	3610	30	2	0.84	10368705	2878	21.55	3610	3615	3590	4650	2510	3580	3602.75	0.26	0	1100	3640	3610	3580	3550	3520	3595	3535	284	1070	1000	2570	5	1	28358617	1024	0.00	0.00	12	0.01	0.00	0.00	4430	20221006	-18.51	3505	20221026	3.00	4200	-14.05	20230120	3510	2.85	20230914	4430	-18.51	20221006	3505	3.00	20221026	0.00	N	350520	1000	283 억		72969	N	N	0	N	00	N
128	20231006	100914	57	100.00	KOSPI		리츠	N	N	N	N		N	3600	20	2	0.56	2140095	595	4.46	3610	3610	3590	4650	2510	3580	3596.80	0.26	0	538	3640	3610	3580	3550	3520	3595	3535	284	1070	1000	2570	5	1	28358617	1021	0.00	0.00	12	0.00	0.00	0.00	4430	20221006	-18.74	3505	20221026	2.71	4200	-14.29	20230120	3510	2.56	20230914	4430	-18.74	20221006	3505	2.71	20221026	0.00	N	350520	1000	283 억		72969	N	N	0	N	00	N
129	20231006	090906	57	100.00	KOSPI		리츠	N	N	N	N		N	3610	30	2	0.84	3610	1	0.01	3610	3610	3610	4650	2510	3580	3610.00	0.26	0	0	3640	3610	3580	3550	3520	3595	3535	284	1070	1000	2570	5	1	28358617	1024	0.00	0.00	12	0.00	0.00	0.00	4430	20221006	-18.51	3505	20221026	3.00	4200	-14.05	20230120	3510	2.85	20230914	4430	-18.51	20221006	3505	3.00	20221026	0.00	N	350520	1000	283 억		72969	N	N	0	N	00	N