KissMeData/377190/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	161200	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3065	5	2	0.16	296226020	97259	61.02	3045	3110	3020	3975	2145	3060	3045.74	1.13	0	-4967	3133	3096	3053	3016	2973	3075	2995	644	915	1000	2200	5	1	64400000	1974	0.00	0.00	09	0.15	0.00	0.00	4410	20220928	-30.50	2940	20230817	4.25	3870	-20.80	20230126	2940	4.25	20230817	4410	-30.50	20220928	2940	4.25	20230817	0.00	N	377190	1000	644 억		730592	N	N	270	N	00	N
3	20230927	151212	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3060	0	3	0.00	292518260	96048	60.26	3045	3110	3020	3975	2145	3060	3045.54	1.13	0	-4955	3133	3096	3053	3016	2973	3075	2995	644	915	1000	2200	5	1	64400000	1971	0.00	0.00	09	0.15	0.00	0.00	4410	20220928	-30.61	2940	20230817	4.08	3870	-20.93	20230126	2940	4.08	20230817	4410	-30.61	20220928	2940	4.08	20230817	0.00	N	377190	1000	644 억		730592	N	N	270	N	00	N
4	20230927	141212	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3070	10	2	0.33	252540430	82980	52.06	3045	3110	3020	3975	2145	3060	3043.39	1.13	0	-3135	3133	3096	3053	3016	2973	3075	2995	644	915	1000	2200	5	1	64400000	1977	0.00	0.00	09	0.13	0.00	0.00	4410	20220928	-30.39	2940	20230817	4.42	3870	-20.67	20230126	2940	4.42	20230817	4410	-30.39	20220928	2940	4.42	20230817	0.00	N	377190	1000	644 억		730592	N	N	270	N	00	N
5	20230927	131157	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3045	-15	5	-0.49	196259655	64614	40.54	3045	3060	3020	3975	2145	3060	3037.42	1.13	0	-2153	3133	3096	3053	3016	2973	3075	2995	644	915	1000	2200	5	1	64400000	1961	0.00	0.00	09	0.10	0.00	0.00	4410	20220928	-30.95	2940	20230817	3.57	3870	-21.32	20230126	2940	3.57	20230817	4410	-30.95	20220928	2940	3.57	20230817	0.00	N	377190	1000	644 억		730592	N	N	270	N	00	N
6	20230927	121153	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3040	-20	5	-0.65	149815575	49354	30.96	3045	3060	3020	3975	2145	3060	3035.53	1.13	0	-1018	3133	3096	3053	3016	2973	3075	2995	644	915	1000	2200	5	1	64400000	1958	0.00	0.00	09	0.08	0.00	0.00	4410	20220928	-31.07	2940	20230817	3.40	3870	-21.45	20230126	2940	3.40	20230817	4410	-31.07	20220928	2940	3.40	20230817	0.00	N	377190	1000	644 억		730592	N	N	270	N	00	N
7	20230927	111206	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3040	-20	5	-0.65	117255025	38644	24.24	3045	3060	3020	3975	2145	3060	3034.24	1.13	0	-240	3133	3096	3053	3016	2973	3075	2995	644	915	1000	2200	5	1	64400000	1958	0.00	0.00	09	0.06	0.00	0.00	4410	20220928	-31.07	2940	20230817	3.40	3870	-21.45	20230126	2940	3.40	20230817	4410	-31.07	20220928	2940	3.40	20230817	0.00	N	377190	1000	644 억		730592	N	N	270	N	00	N
8	20230927	101158	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3050	-10	5	-0.33	78894480	26028	16.33	3045	3060	3020	3975	2145	3060	3031.14	1.13	0	7	3133	3096	3053	3016	2973	3075	2995	644	915	1000	2200	5	1	64400000	1964	0.00	0.00	09	0.04	0.00	0.00	4410	20220928	-30.84	2940	20230817	3.74	3870	-21.19	20230126	2940	3.74	20230817	4410	-30.84	20220928	2940	3.74	20230817	0.00	N	377190	1000	644 억		730592	N	N	270	N	00	N
9	20230927	091219	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3035	-25	5	-0.82	14218355	4700	2.95	3045	3045	3020	3975	2145	3060	3025.18	1.13	0	2338	3133	3096	3053	3016	2973	3075	2995	644	915	1000	2200	5	1	64400000	1955	0.00	0.00	09	0.01	0.00	0.00	4410	20220928	-31.18	2940	20230817	3.23	3870	-21.58	20230126	2940	3.23	20230817	4410	-31.18	20220928	2940	3.23	20230817	0.00	N	377190	1000	644 억		730592	N	N	270	N	00	N
10	20230926	161156	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3060	-130	5	-4.08	487277595	159395	129.87	3075	3090	3010	4145	2235	3190	3057.04	1.15	0	772	3226	3207	3196	3177	3166	3202	3172	644	955	1000	2290	5	1	64400000	1971	0.00	0.00	09	0.25	0.00	0.00	4410	20220928	-30.61	2940	20230817	4.08	3870	-20.93	20230126	2940	4.08	20230817	4410	-30.61	20220928	2940	4.08	20230817	0.00	N	377190	1000	644 억		737562	N	N	270	N	00	N
11	20230926	151155	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3070	-120	5	-3.76	470008680	153755	125.28	3075	3090	3010	4145	2235	3190	3056.87	1.15	0	2258	3226	3207	3196	3177	3166	3202	3172	644	955	1000	2290	5	1	64400000	1977	0.00	0.00	09	0.24	0.00	0.00	4410	20220928	-30.39	2940	20230817	4.42	3870	-20.67	20230126	2940	4.42	20230817	4410	-30.39	20220928	2940	4.42	20230817	0.00	N	377190	1000	644 억		737562	N	N	20	N	00	N
12	20230926	141146	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3055	-135	5	-4.23	432495295	141514	115.30	3075	3090	3010	4145	2235	3190	3056.20	1.15	0	2406	3226	3207	3196	3177	3166	3202	3172	644	955	1000	2290	5	1	64400000	1967	0.00	0.00	09	0.22	0.00	0.00	4410	20220928	-30.73	2940	20230817	3.91	3870	-21.06	20230126	2940	3.91	20230817	4410	-30.73	20220928	2940	3.91	20230817	0.00	N	377190	1000	644 억		737562	N	N	20	N	00	N
13	20230926	131151	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3060	-130	5	-4.08	401182905	131289	106.97	3075	3090	3010	4145	2235	3190	3055.72	1.15	0	3072	3226	3207	3196	3177	3166	3202	3172	644	955	1000	2290	5	1	64400000	1971	0.00	0.00	09	0.20	0.00	0.00	4410	20220928	-30.61	2940	20230817	4.08	3870	-20.93	20230126	2940	4.08	20230817	4410	-30.61	20220928	2940	4.08	20230817	0.00	N	377190	1000	644 억		737562	N	N	20	N	00	N
14	20230926	121159	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3060	-130	5	-4.08	368147405	120502	98.18	3075	3090	3010	4145	2235	3190	3055.11	1.15	0	3019	3226	3207	3196	3177	3166	3202	3172	644	955	1000	2290	5	1	64400000	1971	0.00	0.00	09	0.19	0.00	0.00	4410	20220928	-30.61	2940	20230817	4.08	3870	-20.93	20230126	2940	4.08	20230817	4410	-30.61	20220928	2940	4.08	20230817	0.00	N	377190	1000	644 억		737562	N	N	20	N	00	N
15	20230926	111150	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3055	-135	5	-4.23	272512955	89195	72.67	3075	3090	3010	4145	2235	3190	3055.25	1.15	0	2830	3226	3207	3196	3177	3166	3202	3172	644	955	1000	2290	5	1	64400000	1967	0.00	0.00	09	0.14	0.00	0.00	4410	20220928	-30.73	2940	20230817	3.91	3870	-21.06	20230126	2940	3.91	20230817	4410	-30.73	20220928	2940	3.91	20230817	0.00	N	377190	1000	644 억		737562	N	N	20	N	00	N
16	20230926	101153	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3050	-140	5	-4.39	202991350	66431	54.13	3075	3090	3010	4145	2235	3190	3055.67	1.15	0	2108	3226	3207	3196	3177	3166	3202	3172	644	955	1000	2290	5	1	64400000	1964	0.00	0.00	09	0.10	0.00	0.00	4410	20220928	-30.84	2940	20230817	3.74	3870	-21.19	20230126	2940	3.74	20230817	4410	-30.84	20220928	2940	3.74	20230817	0.00	N	377190	1000	644 억		737562	N	N	20	N	00	N
17	20230926	091153	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3055	-135	5	-4.23	102101140	33335	27.16	3075	3090	3010	4145	2235	3190	3062.88	1.15	0	1804	3226	3207	3196	3177	3166	3202	3172	644	955	1000	2290	5	1	64400000	1967	0.00	0.00	09	0.05	0.00	0.00	4410	20220928	-30.73	2940	20230817	3.91	3870	-21.06	20230126	2940	3.91	20230817	4410	-30.73	20220928	2940	3.91	20230817	0.00	N	377190	1000	644 억		737562	N	N	20	N	00	N
18	20230925	161157	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3190	-15	5	-0.47	392383200	122733	125.99	3200	3215	3185	4165	2245	3205	3197.07	1.16	0	1961	3248	3226	3198	3176	3148	3237	3187	644	960	1000	2300	5	1	64400000	2054	0.00	0.00	09	0.19	0.00	0.00	4410	20220928	-27.66	2940	20230817	8.50	3870	-17.57	20230126	2940	8.50	20230817	4410	-27.66	20220928	2940	8.50	20230817	0.00	N	377190	1000	644 억		748415	N	N	20	N	00	N
19	20230925	151158	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3195	-10	5	-0.31	357737625	111876	114.85	3200	3215	3190	4165	2245	3205	3197.63	1.16	0	1951	3248	3226	3198	3176	3148	3237	3187	644	960	1000	2300	5	1	64400000	2058	0.00	0.00	09	0.17	0.00	0.00	4410	20220928	-27.55	2940	20230817	8.67	3870	-17.44	20230126	2940	8.67	20230817	4410	-27.55	20220928	2940	8.67	20230817	0.00	N	377190	1000	644 억		748415	N	N	4	N	00	N
20	20230925	141140	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3195	-10	5	-0.31	252639480	78994	81.09	3200	3215	3190	4165	2245	3205	3198.21	1.16	0	5214	3248	3226	3198	3176	3148	3237	3187	644	960	1000	2300	5	1	64400000	2058	0.00	0.00	09	0.12	0.00	0.00	4410	20220928	-27.55	2940	20230817	8.67	3870	-17.44	20230126	2940	8.67	20230817	4410	-27.55	20220928	2940	8.67	20230817	0.00	N	377190	1000	644 억		748415	N	N	4	N	00	N
21	20230925	131146	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3200	-5	5	-0.16	208206585	65108	66.84	3200	3215	3190	4165	2245	3205	3197.86	1.16	0	5214	3248	3226	3198	3176	3148	3237	3187	644	960	1000	2300	5	1	64400000	2061	0.00	0.00	09	0.10	0.00	0.00	4410	20220928	-27.44	2940	20230817	8.84	3870	-17.31	20230126	2940	8.84	20230817	4410	-27.44	20220928	2940	8.84	20230817	0.00	N	377190	1000	644 억		748415	N	N	4	N	00	N
22	20230925	121151	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3200	-5	5	-0.16	145193420	45393	46.60	3200	3215	3190	4165	2245	3205	3198.59	1.16	0	4491	3248	3226	3198	3176	3148	3237	3187	644	960	1000	2300	5	1	64400000	2061	0.00	0.00	09	0.07	0.00	0.00	4410	20220928	-27.44	2940	20230817	8.84	3870	-17.31	20230126	2940	8.84	20230817	4410	-27.44	20220928	2940	8.84	20230817	0.00	N	377190	1000	644 억		748415	N	N	4	N	00	N
23	20230925	111146	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3200	-5	5	-0.16	86302515	26975	27.69	3200	3215	3190	4165	2245	3205	3199.35	1.16	0	-23	3248	3226	3198	3176	3148	3237	3187	644	960	1000	2300	5	1	64400000	2061	0.00	0.00	09	0.04	0.00	0.00	4410	20220928	-27.44	2940	20230817	8.84	3870	-17.31	20230126	2940	8.84	20230817	4410	-27.44	20220928	2940	8.84	20230817	0.00	N	377190	1000	644 억		748415	N	N	4	N	00	N
24	20230925	101148	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3205	0	3	0.00	41799515	13065	13.41	3200	3215	3190	4165	2245	3205	3199.35	1.16	0	63	3248	3226	3198	3176	3148	3237	3187	644	960	1000	2300	5	1	64400000	2064	0.00	0.00	09	0.02	0.00	0.00	4410	20220928	-27.32	2940	20230817	9.01	3870	-17.18	20230126	2940	9.01	20230817	4410	-27.32	20220928	2940	9.01	20230817	0.00	N	377190	1000	644 억		748415	N	N	4	N	00	N
25	20230925	091144	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3195	-10	5	-0.31	16285935	5087	5.22	3200	3215	3195	4165	2245	3205	3201.48	1.16	0	0	3248	3226	3198	3176	3148	3237	3187	644	960	1000	2300	5	1	64400000	2058	0.00	0.00	09	0.01	0.00	0.00	4410	20220928	-27.55	2940	20230817	8.67	3870	-17.44	20230126	2940	8.67	20230817	4410	-27.55	20220928	2940	8.67	20230817	0.00	N	377190	1000	644 억		748415	N	N	4	N	00	N
26	20230922	161227	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3205	-15	5	-0.47	311477425	97411	108.85	3185	3220	3170	4185	2255	3220	3197.56	1.17	0	18669	3253	3236	3208	3191	3163	3245	3200	644	965	1000	2310	5	1	64400000	2064	0.00	0.00	09	0.15	0.00	0.00	4410	20220928	-27.32	2940	20230817	9.01	3870	-17.18	20230126	2940	9.01	20230817	4435	-27.73	20220922	2940	9.01	20230817	0.00	N	377190	1000	644 억		751235	N	N	4	N	00	N
27	20230922	151222	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3210	-10	5	-0.31	306836240	95963	107.23	3185	3220	3170	4185	2255	3220	3197.44	1.17	0	18632	3253	3236	3208	3191	3163	3245	3200	644	965	1000	2310	5	1	64400000	2067	0.00	0.00	09	0.15	0.00	0.00	4410	20220928	-27.21	2940	20230817	9.18	3870	-17.05	20230126	2940	9.18	20230817	4435	-27.62	20220922	2940	9.18	20230817	0.00	N	377190	1000	644 억		751235	N	N	323	N	00	N
28	20230922	141220	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3215	-5	5	-0.16	218216295	68364	76.39	3185	3220	3170	4185	2255	3220	3191.98	1.17	0	10466	3253	3236	3208	3191	3163	3245	3200	644	965	1000	2310	5	1	64400000	2070	0.00	0.00	09	0.11	0.00	0.00	4410	20220928	-27.10	2940	20230817	9.35	3870	-16.93	20230126	2940	9.35	20230817	4435	-27.51	20220922	2940	9.35	20230817	0.00	N	377190	1000	644 억		751235	N	N	323	N	00	N
29	20230922	131104	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3215	-5	5	-0.16	160970775	50561	56.50	3185	3215	3170	4185	2255	3220	3183.69	1.17	0	10469	3253	3236	3208	3191	3163	3245	3200	644	965	1000	2310	5	1	64400000	2070	0.00	0.00	09	0.08	0.00	0.00	4410	20220928	-27.10	2940	20230817	9.35	3870	-16.93	20230126	2940	9.35	20230817	4435	-27.51	20220922	2940	9.35	20230817	0.00	N	377190	1000	644 억		751235	N	N	323	N	00	N
30	20230922	121102	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3190	-30	5	-0.93	121807975	38305	42.80	3185	3195	3170	4185	2255	3220	3179.95	1.17	0	7251	3253	3236	3208	3191	3163	3245	3200	644	965	1000	2310	5	1	64400000	2054	0.00	0.00	09	0.06	0.00	0.00	4410	20220928	-27.66	2940	20230817	8.50	3870	-17.57	20230126	2940	8.50	20230817	4435	-28.07	20220922	2940	8.50	20230817	0.00	N	377190	1000	644 억		751235	N	N	323	N	00	N
31	20230922	111057	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3180	-40	5	-1.24	81189390	25528	28.53	3185	3195	3170	4185	2255	3220	3180.41	1.17	0	3861	3253	3236	3208	3191	3163	3245	3200	644	965	1000	2310	5	1	64400000	2048	0.00	0.00	09	0.04	0.00	0.00	4410	20220928	-27.89	2940	20230817	8.16	3870	-17.83	20230126	2940	8.16	20230817	4435	-28.30	20220922	2940	8.16	20230817	0.00	N	377190	1000	644 억		751235	N	N	323	N	00	N
32	20230922	101054	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3180	-40	5	-1.24	47140725	14822	16.56	3185	3195	3175	4185	2255	3220	3180.46	1.17	0	500	3253	3236	3208	3191	3163	3245	3200	644	965	1000	2310	5	1	64400000	2048	0.00	0.00	09	0.02	0.00	0.00	4410	20220928	-27.89	2940	20230817	8.16	3870	-17.83	20230126	2940	8.16	20230817	4435	-28.30	20220922	2940	8.16	20230817	0.00	N	377190	1000	644 억		751235	N	N	323	N	00	N
33	20230922	091055	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3190	-30	5	-0.93	11602960	3642	4.07	3185	3195	3185	4185	2255	3220	3185.88	1.17	0	0	3253	3236	3208	3191	3163	3245	3200	644	965	1000	2310	5	1	64400000	2054	0.00	0.00	09	0.01	0.00	0.00	4410	20220928	-27.66	2940	20230817	8.50	3870	-17.57	20230126	2940	8.50	20230817	4435	-28.07	20220922	2940	8.50	20230817	0.00	N	377190	1000	644 억		751235	N	N	323	N	00	N
34	20230921	161054	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3220	-5	5	-0.16	286778970	89443	152.54	3215	3225	3180	4190	2260	3225	3206.28	1.17	0	-277	3235	3230	3220	3215	3205	3232	3217	644	965	1000	2320	5	1	64400000	2074	0.00	0.00	09	0.14	0.00	0.00	4435	20220922	-27.40	2940	20230817	9.52	3870	-16.80	20230126	2940	9.52	20230817	4470	-27.96	20220921	2940	9.52	20230817	0.00	N	377190	1000	644 억		750365	N	N	323	N	00	N
35	20230921	151044	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3210	-15	5	-0.47	281036720	87657	149.50	3215	3225	3180	4190	2260	3225	3206.10	1.17	0	-272	3235	3230	3220	3215	3205	3232	3217	644	965	1000	2320	5	1	64400000	2067	0.00	0.00	09	0.14	0.00	0.00	4435	20220922	-27.62	2940	20230817	9.18	3870	-17.05	20230126	2940	9.18	20230817	4470	-28.19	20220921	2940	9.18	20230817	0.00	N	377190	1000	644 억		750365	N	N	0	N	00	N
36	20230921	141048	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3220	-5	5	-0.16	213435885	66600	113.58	3215	3225	3180	4190	2260	3225	3204.74	1.17	0	-965	3235	3230	3220	3215	3205	3232	3217	644	965	1000	2320	5	1	64400000	2074	0.00	0.00	09	0.10	0.00	0.00	4435	20220922	-27.40	2940	20230817	9.52	3870	-16.80	20230126	2940	9.52	20230817	4470	-27.96	20220921	2940	9.52	20230817	0.00	N	377190	1000	644 억		750365	N	N	0	N	00	N
37	20230921	131048	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3225	0	3	0.00	160355035	50101	85.45	3215	3225	3180	4190	2260	3225	3200.64	1.17	0	380	3235	3230	3220	3215	3205	3232	3217	644	965	1000	2320	5	1	64400000	2077	0.00	0.00	09	0.08	0.00	0.00	4435	20220922	-27.28	2940	20230817	9.69	3870	-16.67	20230126	2940	9.69	20230817	4470	-27.85	20220921	2940	9.69	20230817	0.00	N	377190	1000	644 억		750365	N	N	0	N	00	N
38	20230921	121040	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3205	-20	5	-0.62	120720145	37776	64.43	3215	3215	3180	4190	2260	3225	3195.68	1.17	0	372	3235	3230	3220	3215	3205	3232	3217	644	965	1000	2320	5	1	64400000	2064	0.00	0.00	09	0.06	0.00	0.00	4435	20220922	-27.73	2940	20230817	9.01	3870	-17.18	20230126	2940	9.01	20230817	4470	-28.30	20220921	2940	9.01	20230817	0.00	N	377190	1000	644 억		750365	N	N	0	N	00	N
39	20230921	111102	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3200	-25	5	-0.78	88091410	27586	47.05	3215	3215	3180	4190	2260	3225	3193.34	1.17	0	1065	3235	3230	3220	3215	3205	3232	3217	644	965	1000	2320	5	1	64400000	2061	0.00	0.00	09	0.04	0.00	0.00	4435	20220922	-27.85	2940	20230817	8.84	3870	-17.31	20230126	2940	8.84	20230817	4470	-28.41	20220921	2940	8.84	20230817	0.00	N	377190	1000	644 억		750365	N	N	0	N	00	N
40	20230921	101039	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3195	-30	5	-0.93	63612025	19928	33.99	3215	3215	3180	4190	2260	3225	3192.09	1.17	0	1093	3235	3230	3220	3215	3205	3232	3217	644	965	1000	2320	5	1	64400000	2058	0.00	0.00	09	0.03	0.00	0.00	4435	20220922	-27.96	2940	20230817	8.67	3870	-17.44	20230126	2940	8.67	20230817	4470	-28.52	20220921	2940	8.67	20230817	0.00	N	377190	1000	644 억		750365	N	N	0	N	00	N
41	20230921	091042	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3200	-25	5	-0.78	8322760	2600	4.43	3215	3215	3180	4190	2260	3225	3201.06	1.17	0	-21	3235	3230	3220	3215	3205	3232	3217	644	965	1000	2320	5	1	64400000	2061	0.00	0.00	09	0.00	0.00	0.00	4435	20220922	-27.85	2940	20230817	8.84	3870	-17.31	20230126	2940	8.84	20230817	4470	-28.41	20220921	2940	8.84	20230817	0.00	N	377190	1000	644 억		750365	N	N	0	N	00	N
42	20230920	161052	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3225	0	3	0.00	188813295	58635	69.81	3225	3225	3210	4190	2260	3225	3220.15	1.17	0	26804	3258	3241	3213	3196	3168	3250	3205	644	965	1000	2320	5	1	64400000	2077	0.00	0.00	09	0.09	0.00	0.00	4470	20220921	-27.85	2940	20230817	9.69	3870	-16.67	20230126	2940	9.69	20230817	4470	-27.85	20220921	2940	9.69	20230817	0.00	N	377190	1000	644 억		751858	N	N	0	N	00	N
43	20230920	151023	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3225	0	3	0.00	182695945	56737	67.55	3225	3225	3210	4190	2260	3225	3220.05	1.17	0	26697	3258	3241	3213	3196	3168	3250	3205	644	965	1000	2320	5	1	64400000	2077	0.00	0.00	09	0.09	0.00	0.00	4470	20220921	-27.85	2940	20230817	9.69	3870	-16.67	20230126	2940	9.69	20230817	4470	-27.85	20220921	2940	9.69	20230817	0.00	N	377190	1000	644 억		751858	N	N	0	N	00	N
44	20230920	141042	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3220	-5	5	-0.16	149929845	46569	55.45	3225	3225	3210	4190	2260	3225	3219.52	1.17	0	23625	3258	3241	3213	3196	3168	3250	3205	644	965	1000	2320	5	1	64400000	2074	0.00	0.00	09	0.07	0.00	0.00	4470	20220921	-27.96	2940	20230817	9.52	3870	-16.80	20230126	2940	9.52	20230817	4470	-27.96	20220921	2940	9.52	20230817	0.00	N	377190	1000	644 억		751858	N	N	0	N	00	N
45	20230920	131034	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3220	-5	5	-0.16	98100360	30469	36.28	3225	3225	3210	4190	2260	3225	3219.68	1.17	0	18084	3258	3241	3213	3196	3168	3250	3205	644	965	1000	2320	5	1	64400000	2074	0.00	0.00	09	0.05	0.00	0.00	4470	20220921	-27.96	2940	20230817	9.52	3870	-16.80	20230126	2940	9.52	20230817	4470	-27.96	20220921	2940	9.52	20230817	0.00	N	377190	1000	644 억		751858	N	N	0	N	00	N
46	20230920	121032	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3220	-5	5	-0.16	79227115	24608	29.30	3225	3225	3210	4190	2260	3225	3219.57	1.17	0	13666	3258	3241	3213	3196	3168	3250	3205	644	965	1000	2320	5	1	64400000	2074	0.00	0.00	09	0.04	0.00	0.00	4470	20220921	-27.96	2940	20230817	9.52	3870	-16.80	20230126	2940	9.52	20230817	4470	-27.96	20220921	2940	9.52	20230817	0.00	N	377190	1000	644 억		751858	N	N	0	N	00	N
47	20230920	111040	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3220	-5	5	-0.16	50218275	15596	18.57	3225	3225	3210	4190	2260	3225	3219.95	1.17	0	8462	3258	3241	3213	3196	3168	3250	3205	644	965	1000	2320	5	1	64400000	2074	0.00	0.00	09	0.02	0.00	0.00	4470	20220921	-27.96	2940	20230817	9.52	3870	-16.80	20230126	2940	9.52	20230817	4470	-27.96	20220921	2940	9.52	20230817	0.00	N	377190	1000	644 억		751858	N	N	0	N	00	N
48	20230920	101019	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3225	0	3	0.00	27587175	8563	10.20	3225	3225	3210	4190	2260	3225	3221.67	1.17	0	3166	3258	3241	3213	3196	3168	3250	3205	644	965	1000	2320	5	1	64400000	2077	0.00	0.00	09	0.01	0.00	0.00	4470	20220921	-27.85	2940	20230817	9.69	3870	-16.67	20230126	2940	9.69	20230817	4470	-27.85	20220921	2940	9.69	20230817	0.00	N	377190	1000	644 억		751858	N	N	0	N	00	N
49	20230920	091031	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3220	-5	5	-0.16	1485625	462	0.55	3225	3225	3210	4190	2260	3225	3215.64	1.17	0	94	3258	3241	3213	3196	3168	3250	3205	644	965	1000	2320	5	1	64400000	2074	0.00	0.00	09	0.00	0.00	0.00	4470	20220921	-27.96	2940	20230817	9.52	3870	-16.80	20230126	2940	9.52	20230817	4470	-27.96	20220921	2940	9.52	20230817	0.00	N	377190	1000	644 억		751858	N	N	0	N	00	N
50	20230919	161027	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3225	5	2	0.16	269851510	83979	93.90	3220	3230	3185	4185	2255	3220	3213.32	1.19	0	-13379	3256	3237	3201	3182	3146	3247	3192	644	965	1000	2310	5	1	64400000	2077	0.00	0.00	09	0.13	0.00	0.00	4470	20220921	-27.85	2940	20230817	9.69	3870	-16.67	20230126	2940	9.69	20230817	4470	-27.85	20220921	2940	9.69	20230817	0.00	N	377190	1000	644 억		763231	N	N	0	N	00	N
51	20230919	151030	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3225	5	2	0.16	263566235	82028	91.71	3220	3230	3185	4185	2255	3220	3213.13	1.19	0	-13236	3256	3237	3201	3182	3146	3247	3192	644	965	1000	2310	5	1	64400000	2077	0.00	0.00	09	0.13	0.00	0.00	4470	20220921	-27.85	2940	20230817	9.69	3870	-16.67	20230126	2940	9.69	20230817	4470	-27.85	20220921	2940	9.69	20230817	0.00	N	377190	1000	644 억		763231	N	N	0	N	00	N
52	20230919	141033	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3215	-5	5	-0.16	201433765	62719	70.13	3220	3225	3185	4185	2255	3220	3211.69	1.19	0	-7171	3256	3237	3201	3182	3146	3247	3192	644	965	1000	2310	5	1	64400000	2070	0.00	0.00	09	0.10	0.00	0.00	4470	20220921	-28.08	2940	20230817	9.35	3870	-16.93	20230126	2940	9.35	20230817	4470	-28.08	20220921	2940	9.35	20230817	0.00	N	377190	1000	644 억		763231	N	N	0	N	00	N
53	20230919	131013	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3205	-15	5	-0.47	161646470	50341	56.29	3220	3225	3185	4185	2255	3220	3211.03	1.19	0	-3683	3256	3237	3201	3182	3146	3247	3192	644	965	1000	2310	5	1	64400000	2064	0.00	0.00	09	0.08	0.00	0.00	4470	20220921	-28.30	2940	20230817	9.01	3870	-17.18	20230126	2940	9.01	20230817	4470	-28.30	20220921	2940	9.01	20230817	0.00	N	377190	1000	644 억		763231	N	N	0	N	00	N
54	20230919	121028	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3220	0	3	0.00	110997825	34591	38.68	3220	3225	3185	4185	2255	3220	3208.86	1.19	0	-1683	3256	3237	3201	3182	3146	3247	3192	644	965	1000	2310	5	1	64400000	2074	0.00	0.00	09	0.05	0.00	0.00	4470	20220921	-27.96	2940	20230817	9.52	3870	-16.80	20230126	2940	9.52	20230817	4470	-27.96	20220921	2940	9.52	20230817	0.00	N	377190	1000	644 억		763231	N	N	0	N	00	N
55	20230919	111034	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3220	0	3	0.00	78852840	24605	27.51	3220	3220	3185	4185	2255	3220	3204.75	1.19	0	-1272	3256	3237	3201	3182	3146	3247	3192	644	965	1000	2310	5	1	64400000	2074	0.00	0.00	09	0.04	0.00	0.00	4470	20220921	-27.96	2940	20230817	9.52	3870	-16.80	20230126	2940	9.52	20230817	4470	-27.96	20220921	2940	9.52	20230817	0.00	N	377190	1000	644 억		763231	N	N	0	N	00	N
56	20230919	101026	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3200	-20	5	-0.62	33414250	10442	11.68	3220	3220	3185	4185	2255	3220	3199.99	1.19	0	-841	3256	3237	3201	3182	3146	3247	3192	644	965	1000	2310	5	1	64400000	2061	0.00	0.00	09	0.02	0.00	0.00	4470	20220921	-28.41	2940	20230817	8.84	3870	-17.31	20230126	2940	8.84	20230817	4470	-28.41	20220921	2940	8.84	20230817	0.00	N	377190	1000	644 억		763231	N	N	0	N	00	N
57	20230919	091025	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3200	-20	5	-0.62	4147835	1296	1.45	3220	3220	3185	4185	2255	3220	3200.49	1.19	0	-112	3256	3237	3201	3182	3146	3247	3192	644	965	1000	2310	5	1	64400000	2061	0.00	0.00	09	0.00	0.00	0.00	4470	20220921	-28.41	2940	20230817	8.84	3870	-17.31	20230126	2940	8.84	20230817	4470	-28.41	20220921	2940	8.84	20230817	0.00	N	377190	1000	644 억		763231	N	N	0	N	00	N
58	20230918	161029	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3220	40	2	1.26	285498725	89438	93.05	3180	3220	3165	4130	2230	3180	3192.04	1.18	0	-9159	3206	3192	3166	3152	3126	3200	3160	644	950	1000	2280	5	1	64400000	2074	0.00	0.00	09	0.14	0.00	0.00	4470	20220921	-27.96	2940	20230817	9.52	3870	-16.80	20230126	2940	9.52	20230817	4470	-27.96	20220921	2940	9.52	20230817	0.00	N	377190	1000	644 억		759192	N	N	337	N	00	N
59	20230918	151026	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3220	40	2	1.26	276152325	86534	90.03	3180	3220	3165	4130	2230	3180	3191.26	1.18	0	-9184	3206	3192	3166	3152	3126	3200	3160	644	950	1000	2280	5	1	64400000	2074	0.00	0.00	09	0.13	0.00	0.00	4470	20220921	-27.96	2940	20230817	9.52	3870	-16.80	20230126	2940	9.52	20230817	4470	-27.96	20220921	2940	9.52	20230817	0.00	N	377190	1000	644 억		759192	N	N	337	N	00	N
60	20230918	141051	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3190	10	2	0.31	210886795	66182	68.85	3180	3205	3165	4130	2230	3180	3186.47	1.18	0	-8364	3206	3192	3166	3152	3126	3200	3160	644	950	1000	2280	5	1	64400000	2054	0.00	0.00	09	0.10	0.00	0.00	4470	20220921	-28.64	2940	20230817	8.50	3870	-17.57	20230126	2940	8.50	20230817	4470	-28.64	20220921	2940	8.50	20230817	0.00	N	377190	1000	644 억		759192	N	N	337	N	00	N
61	20230918	131024	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3190	10	2	0.31	178706605	56113	58.38	3180	3205	3165	4130	2230	3180	3184.76	1.18	0	-8309	3206	3192	3166	3152	3126	3200	3160	644	950	1000	2280	5	1	64400000	2054	0.00	0.00	09	0.09	0.00	0.00	4470	20220921	-28.64	2940	20230817	8.50	3870	-17.57	20230126	2940	8.50	20230817	4470	-28.64	20220921	2940	8.50	20230817	0.00	N	377190	1000	644 억		759192	N	N	337	N	00	N
62	20230918	121034	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3185	5	2	0.16	114545205	36026	37.48	3180	3190	3165	4130	2230	3180	3179.51	1.18	0	-8295	3206	3192	3166	3152	3126	3200	3160	644	950	1000	2280	5	1	64400000	2051	0.00	0.00	09	0.06	0.00	0.00	4470	20220921	-28.75	2940	20230817	8.33	3870	-17.70	20230126	2940	8.33	20230817	4470	-28.75	20220921	2940	8.33	20230817	0.00	N	377190	1000	644 억		759192	N	N	337	N	00	N
63	20230918	111013	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3175	-5	5	-0.16	85647770	26946	28.03	3180	3185	3165	4130	2230	3180	3178.50	1.18	0	-8120	3206	3192	3166	3152	3126	3200	3160	644	950	1000	2280	5	1	64400000	2045	0.00	0.00	09	0.04	0.00	0.00	4470	20220921	-28.97	2940	20230817	7.99	3870	-17.96	20230126	2940	7.99	20230817	4470	-28.97	20220921	2940	7.99	20230817	0.00	N	377190	1000	644 억		759192	N	N	337	N	00	N
64	20230918	101008	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3180	0	3	0.00	49738015	15659	16.29	3180	3185	3165	4130	2230	3180	3176.32	1.18	0	-3561	3206	3192	3166	3152	3126	3200	3160	644	950	1000	2280	5	1	64400000	2048	0.00	0.00	09	0.02	0.00	0.00	4470	20220921	-28.86	2940	20230817	8.16	3870	-17.83	20230126	2940	8.16	20230817	4470	-28.86	20220921	2940	8.16	20230817	0.00	N	377190	1000	644 억		759192	N	N	337	N	00	N
65	20230918	091014	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3170	-10	5	-0.31	9413730	2969	3.09	3180	3180	3165	4130	2230	3180	3170.67	1.18	0	-10	3206	3192	3166	3152	3126	3200	3160	644	950	1000	2280	5	1	64400000	2041	0.00	0.00	09	0.00	0.00	0.00	4470	20220921	-29.08	2940	20230817	7.82	3870	-18.09	20230126	2940	7.82	20230817	4470	-29.08	20220921	2940	7.82	20230817	0.00	N	377190	1000	644 억		759192	N	N	337	N	00	N
66	20230915	161022	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3180	30	2	0.95	304012965	96098	121.58	3150	3180	3140	4095	2205	3150	3163.57	1.16	0	-2981	3180	3165	3140	3125	3100	3172	3132	644	945	1000	2260	5	1	64400000	2048	0.00	0.00	09	0.15	0.00	0.00	4470	20220921	-28.86	2940	20230817	8.16	3870	-17.83	20230126	2940	8.16	20230817	4530	-29.80	20220915	2940	8.16	20230817	0.00	N	377190	1000	644 억		745873	N	N	337	N	00	N
67	20230915	151019	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3180	30	2	0.95	289844855	91639	115.94	3150	3180	3140	4095	2205	3150	3162.90	1.16	0	-2934	3180	3165	3140	3125	3100	3172	3132	644	945	1000	2260	5	1	64400000	2048	0.00	0.00	09	0.14	0.00	0.00	4470	20220921	-28.86	2940	20230817	8.16	3870	-17.83	20230126	2940	8.16	20230817	4530	-29.80	20220915	2940	8.16	20230817	0.00	N	377190	1000	644 억		745873	N	N	0	N	00	N
68	20230915	141024	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3170	20	2	0.63	254970200	80648	102.03	3150	3175	3140	4095	2205	3150	3161.52	1.16	0	-2795	3180	3165	3140	3125	3100	3172	3132	644	945	1000	2260	5	1	64400000	2041	0.00	0.00	09	0.13	0.00	0.00	4470	20220921	-29.08	2940	20230817	7.82	3870	-18.09	20230126	2940	7.82	20230817	4530	-30.02	20220915	2940	7.82	20230817	0.00	N	377190	1000	644 억		745873	N	N	0	N	00	N
69	20230915	131011	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3165	15	2	0.48	200093170	63332	80.13	3150	3170	3140	4095	2205	3150	3159.43	1.16	0	-2541	3180	3165	3140	3125	3100	3172	3132	644	945	1000	2260	5	1	64400000	2038	0.00	0.00	09	0.10	0.00	0.00	4470	20220921	-29.19	2940	20230817	7.65	3870	-18.22	20230126	2940	7.65	20230817	4530	-30.13	20220915	2940	7.65	20230817	0.00	N	377190	1000	644 억		745873	N	N	0	N	00	N
70	20230915	121017	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3165	15	2	0.48	157915655	50006	63.27	3150	3170	3140	4095	2205	3150	3157.93	1.16	0	-2400	3180	3165	3140	3125	3100	3172	3132	644	945	1000	2260	5	1	64400000	2038	0.00	0.00	09	0.08	0.00	0.00	4470	20220921	-29.19	2940	20230817	7.65	3870	-18.22	20230126	2940	7.65	20230817	4530	-30.13	20220915	2940	7.65	20230817	0.00	N	377190	1000	644 억		745873	N	N	0	N	00	N
71	20230915	111027	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3160	10	2	0.32	101355120	32139	40.66	3150	3165	3140	4095	2205	3150	3153.65	1.16	0	-2915	3180	3165	3140	3125	3100	3172	3132	644	945	1000	2260	5	1	64400000	2035	0.00	0.00	09	0.05	0.00	0.00	4470	20220921	-29.31	2940	20230817	7.48	3870	-18.35	20230126	2940	7.48	20230817	4530	-30.24	20220915	2940	7.48	20230817	0.00	N	377190	1000	644 억		745873	N	N	0	N	00	N
72	20230915	101025	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3160	10	2	0.32	62436910	19819	25.07	3150	3160	3140	4095	2205	3150	3150.36	1.16	0	-3631	3180	3165	3140	3125	3100	3172	3132	644	945	1000	2260	5	1	64400000	2035	0.00	0.00	09	0.03	0.00	0.00	4470	20220921	-29.31	2940	20230817	7.48	3870	-18.35	20230126	2940	7.48	20230817	4530	-30.24	20220915	2940	7.48	20230817	0.00	N	377190	1000	644 억		745873	N	N	0	N	00	N
73	20230915	091013	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3145	-5	5	-0.16	2921965	929	1.18	3150	3150	3140	4095	2205	3150	3145.28	1.16	0	-9	3180	3165	3140	3125	3100	3172	3132	644	945	1000	2260	5	1	64400000	2025	0.00	0.00	09	0.00	0.00	0.00	4470	20220921	-29.64	2940	20230817	6.97	3870	-18.73	20230126	2940	6.97	20230817	4530	-30.57	20220915	2940	6.97	20230817	0.00	N	377190	1000	644 억		745873	N	N	0	N	00	N
74	20230914	161025	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3150	25	2	0.80	248219615	79041	92.06	3135	3155	3115	4060	2190	3125	3140.39	1.16	0	-7688	3165	3145	3130	3110	3095	3142	3107	644	935	1000	2250	5	1	64400000	2029	0.00	0.00	09	0.12	0.00	0.00	4530	20220915	-30.46	2940	20230817	7.14	3870	-18.60	20230126	2940	7.14	20230817	4530	-30.46	20220915	2940	7.14	20230817	0.00	N	377190	1000	644 억		747659	N	N	7106	N	00	N
75	20230914	150951	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3150	25	2	0.80	223169350	71093	82.81	3135	3150	3115	4060	2190	3125	3139.12	1.16	0	-7688	3165	3145	3130	3110	3095	3142	3107	644	935	1000	2250	5	1	64400000	2029	0.00	0.00	09	0.11	0.00	0.00	4530	20220915	-30.46	2940	20230817	7.14	3870	-18.60	20230126	2940	7.14	20230817	4530	-30.46	20220915	2940	7.14	20230817	0.00	N	377190	1000	644 억		747659	N	N	7106	N	00	N
76	20230914	141018	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3145	20	2	0.64	182534210	58183	67.77	3135	3150	3115	4060	2190	3125	3137.24	1.16	0	-6665	3165	3145	3130	3110	3095	3142	3107	644	935	1000	2250	5	1	64400000	2025	0.00	0.00	09	0.09	0.00	0.00	4530	20220915	-30.57	2940	20230817	6.97	3870	-18.73	20230126	2940	6.97	20230817	4530	-30.57	20220915	2940	6.97	20230817	0.00	N	377190	1000	644 억		747659	N	N	7106	N	00	N
77	20230914	130956	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3140	15	2	0.48	153792660	49047	57.13	3135	3150	3115	4060	2190	3125	3135.62	1.16	0	-4819	3165	3145	3130	3110	3095	3142	3107	644	935	1000	2250	5	1	64400000	2022	0.00	0.00	09	0.08	0.00	0.00	4530	20220915	-30.68	2940	20230817	6.80	3870	-18.86	20230126	2940	6.80	20230817	4530	-30.68	20220915	2940	6.80	20230817	0.00	N	377190	1000	644 억		747659	N	N	7106	N	00	N
78	20230914	121005	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3140	15	2	0.48	124496570	39726	46.27	3135	3145	3115	4060	2190	3125	3133.88	1.16	0	-3524	3165	3145	3130	3110	3095	3142	3107	644	935	1000	2250	5	1	64400000	2022	0.00	0.00	09	0.06	0.00	0.00	4530	20220915	-30.68	2940	20230817	6.80	3870	-18.86	20230126	2940	6.80	20230817	4530	-30.68	20220915	2940	6.80	20230817	0.00	N	377190	1000	644 억		747659	N	N	7106	N	00	N
79	20230914	110957	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3140	15	2	0.48	85725895	27384	31.90	3135	3145	3115	4060	2190	3125	3130.51	1.16	0	-2241	3165	3145	3130	3110	3095	3142	3107	644	935	1000	2250	5	1	64400000	2022	0.00	0.00	09	0.04	0.00	0.00	4530	20220915	-30.68	2940	20230817	6.80	3870	-18.86	20230126	2940	6.80	20230817	4530	-30.68	20220915	2940	6.80	20230817	0.00	N	377190	1000	644 억		747659	N	N	7106	N	00	N
80	20230914	100950	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3125	0	3	0.00	64579645	20625	24.02	3135	3145	3115	4060	2190	3125	3131.13	1.16	0	-905	3165	3145	3130	3110	3095	3142	3107	644	935	1000	2250	5	1	64400000	2013	0.00	0.00	09	0.03	0.00	0.00	4530	20220915	-31.02	2940	20230817	6.29	3870	-19.25	20230126	2940	6.29	20230817	4530	-31.02	20220915	2940	6.29	20230817	0.00	N	377190	1000	644 억		747659	N	N	7106	N	00	N
81	20230914	091009	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3140	15	2	0.48	11647025	3712	4.32	3135	3145	3135	4060	2190	3125	3137.67	1.16	0	-143	3165	3145	3130	3110	3095	3142	3107	644	935	1000	2250	5	1	64400000	2022	0.00	0.00	09	0.01	0.00	0.00	4530	20220915	-30.68	2940	20230817	6.80	3870	-18.86	20230126	2940	6.80	20230817	4530	-30.68	20220915	2940	6.80	20230817	0.00	N	377190	1000	644 억		747659	N	N	7106	N	00	N
82	20230913	161013	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3125	0	3	0.00	268900895	85855	118.79	3125	3150	3115	4060	2190	3125	3132.07	1.18	0	-5101	3158	3141	3128	3111	3098	3135	3105	644	935	1000	2250	5	1	64400000	2013	0.00	0.00	09	0.13	0.00	0.00	4530	20220915	-31.02	2940	20230817	6.29	3870	-19.25	20230126	2940	6.29	20230817	4550	-31.32	20220913	2940	6.29	20230817	0.00	N	377190	1000	644 억		756975	N	N	7106	N	00	N
83	20230913	151005	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3135	10	2	0.32	243289550	77661	107.46	3125	3150	3115	4060	2190	3125	3132.71	1.18	0	-9550	3158	3141	3128	3111	3098	3135	3105	644	935	1000	2250	5	1	64400000	2019	0.00	0.00	09	0.12	0.00	0.00	4530	20220915	-30.79	2940	20230817	6.63	3870	-18.99	20230126	2940	6.63	20230817	4550	-31.10	20220913	2940	6.63	20230817	0.00	N	377190	1000	644 억		756975	N	N	0	N	00	N
84	20230913	141012	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3130	5	2	0.16	204235770	65224	90.25	3125	3150	3115	4060	2190	3125	3131.30	1.18	0	-7060	3158	3141	3128	3111	3098	3135	3105	644	935	1000	2250	5	1	64400000	2016	0.00	0.00	09	0.10	0.00	0.00	4530	20220915	-30.91	2940	20230817	6.46	3870	-19.12	20230126	2940	6.46	20230817	4550	-31.21	20220913	2940	6.46	20230817	0.00	N	377190	1000	644 억		756975	N	N	0	N	00	N
85	20230913	130943	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3130	5	2	0.16	130910495	41795	57.83	3125	3145	3115	4060	2190	3125	3132.20	1.18	0	-5955	3158	3141	3128	3111	3098	3135	3105	644	935	1000	2250	5	1	64400000	2016	0.00	0.00	09	0.06	0.00	0.00	4530	20220915	-30.91	2940	20230817	6.46	3870	-19.12	20230126	2940	6.46	20230817	4550	-31.21	20220913	2940	6.46	20230817	0.00	N	377190	1000	644 억		756975	N	N	0	N	00	N
86	20230913	121010	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3135	10	2	0.32	92808750	29641	41.01	3125	3140	3115	4060	2190	3125	3131.09	1.18	0	-5040	3158	3141	3128	3111	3098	3135	3105	644	935	1000	2250	5	1	64400000	2019	0.00	0.00	09	0.05	0.00	0.00	4530	20220915	-30.79	2940	20230817	6.63	3870	-18.99	20230126	2940	6.63	20230817	4550	-31.10	20220913	2940	6.63	20230817	0.00	N	377190	1000	644 억		756975	N	N	0	N	00	N
87	20230913	111008	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3135	10	2	0.32	61909480	19777	27.36	3125	3140	3115	4060	2190	3125	3130.38	1.18	0	-3979	3158	3141	3128	3111	3098	3135	3105	644	935	1000	2250	5	1	64400000	2019	0.00	0.00	09	0.03	0.00	0.00	4530	20220915	-30.79	2940	20230817	6.63	3870	-18.99	20230126	2940	6.63	20230817	4550	-31.10	20220913	2940	6.63	20230817	0.00	N	377190	1000	644 억		756975	N	N	0	N	00	N
88	20230913	100954	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3140	15	2	0.48	30061255	9616	13.31	3125	3140	3115	4060	2190	3125	3126.17	1.18	0	-2479	3158	3141	3128	3111	3098	3135	3105	644	935	1000	2250	5	1	64400000	2022	0.00	0.00	09	0.01	0.00	0.00	4530	20220915	-30.68	2940	20230817	6.80	3870	-18.86	20230126	2940	6.80	20230817	4550	-30.99	20220913	2940	6.80	20230817	0.00	N	377190	1000	644 억		756975	N	N	0	N	00	N
89	20230913	090946	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3115	-10	5	-0.32	7545755	2419	3.35	3125	3125	3115	4060	2190	3125	3119.37	1.18	0	-1297	3158	3141	3128	3111	3098	3135	3105	644	935	1000	2250	5	1	64400000	2006	0.00	0.00	09	0.00	0.00	0.00	4530	20220915	-31.24	2940	20230817	5.95	3870	-19.51	20230126	2940	5.95	20230817	4550	-31.54	20220913	2940	5.95	20230817	0.00	N	377190	1000	644 억		756975	N	N	0	N	00	N
90	20230912	160944	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3125	10	2	0.32	226219825	72272	86.32	3140	3145	3115	4045	2185	3115	3130.12	1.20	0	-14436	3151	3132	3106	3087	3061	3142	3097	644	930	1000	2240	5	1	64400000	2013	0.00	0.00	09	0.11	0.00	0.00	4550	20220913	-31.32	2940	20230817	6.29	3870	-19.25	20230126	2940	6.29	20230817	4550	-31.32	20220913	2940	6.29	20230817	0.00	N	377190	1000	644 억		770225	N	N	0	N	00	N
91	20230912	150954	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3125	10	2	0.32	214806325	68619	81.95	3140	3145	3115	4045	2185	3115	3130.42	1.20	0	-14335	3151	3132	3106	3087	3061	3142	3097	644	930	1000	2240	5	1	64400000	2013	0.00	0.00	09	0.11	0.00	0.00	4550	20220913	-31.32	2940	20230817	6.29	3870	-19.25	20230126	2940	6.29	20230817	4550	-31.32	20220913	2940	6.29	20230817	0.00	N	377190	1000	644 억		770225	N	N	0	N	00	N
92	20230912	140951	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3135	20	2	0.64	175258780	55981	66.86	3140	3145	3115	4045	2185	3115	3130.68	1.20	0	-12337	3151	3132	3106	3087	3061	3142	3097	644	930	1000	2240	5	1	64400000	2019	0.00	0.00	09	0.09	0.00	0.00	4550	20220913	-31.10	2940	20230817	6.63	3870	-18.99	20230126	2940	6.63	20230817	4550	-31.10	20220913	2940	6.63	20230817	0.00	N	377190	1000	644 억		770225	N	N	0	N	00	N
93	20230912	130938	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3145	30	2	0.96	142301275	45469	54.31	3140	3145	3115	4045	2185	3115	3129.63	1.20	0	-9645	3151	3132	3106	3087	3061	3142	3097	644	930	1000	2240	5	1	64400000	2025	0.00	0.00	09	0.07	0.00	0.00	4550	20220913	-30.88	2940	20230817	6.97	3870	-18.73	20230126	2940	6.97	20230817	4550	-30.88	20220913	2940	6.97	20230817	0.00	N	377190	1000	644 억		770225	N	N	0	N	00	N
94	20230912	120939	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3135	20	2	0.64	116920085	37381	44.65	3140	3145	3115	4045	2185	3115	3127.79	1.20	0	-8232	3151	3132	3106	3087	3061	3142	3097	644	930	1000	2240	5	1	64400000	2019	0.00	0.00	09	0.06	0.00	0.00	4550	20220913	-31.10	2940	20230817	6.63	3870	-18.99	20230126	2940	6.63	20230817	4550	-31.10	20220913	2940	6.63	20230817	0.00	N	377190	1000	644 억		770225	N	N	0	N	00	N
95	20230912	110946	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3135	20	2	0.64	92715220	29660	35.42	3140	3140	3115	4045	2185	3115	3125.93	1.20	0	-7083	3151	3132	3106	3087	3061	3142	3097	644	930	1000	2240	5	1	64400000	2019	0.00	0.00	09	0.05	0.00	0.00	4550	20220913	-31.10	2940	20230817	6.63	3870	-18.99	20230126	2940	6.63	20230817	4550	-31.10	20220913	2940	6.63	20230817	0.00	N	377190	1000	644 억		770225	N	N	0	N	00	N
96	20230912	100935	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3120	5	2	0.16	56061355	17945	21.43	3140	3140	3115	4045	2185	3115	3124.07	1.20	0	-5225	3151	3132	3106	3087	3061	3142	3097	644	930	1000	2240	5	1	64400000	2009	0.00	0.00	09	0.03	0.00	0.00	4550	20220913	-31.43	2940	20230817	6.12	3870	-19.38	20230126	2940	6.12	20230817	4550	-31.43	20220913	2940	6.12	20230817	0.00	N	377190	1000	644 억		770225	N	N	0	N	00	N
97	20230912	090958	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3120	5	2	0.16	14480145	4627	5.53	3140	3140	3115	4045	2185	3115	3129.49	1.20	0	-1244	3151	3132	3106	3087	3061	3142	3097	644	930	1000	2240	5	1	64400000	2009	0.00	0.00	09	0.01	0.00	0.00	4550	20220913	-31.43	2940	20230817	6.12	3870	-19.38	20230126	2940	6.12	20230817	4550	-31.43	20220913	2940	6.12	20230817	0.00	N	377190	1000	644 억		770225	N	N	0	N	00	N
98	20230911	160938	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3115	25	2	0.81	259657520	83728	107.94	3090	3125	3080	4015	2165	3090	3101.22	1.20	0	7878	3126	3107	3071	3052	3016	3117	3062	644	925	1000	2220	5	1	64400000	2006	0.00	0.00	09	0.13	0.00	0.00	4550	20220913	-31.54	2940	20230817	5.95	3870	-19.51	20230126	2940	5.95	20230817	4550	-31.54	20220913	2940	5.95	20230817	0.00	N	377190	1000	644 억		772568	N	N	1	N	00	N
99	20230911	150940	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3105	15	2	0.49	248735650	80211	103.41	3090	3125	3080	4015	2165	3090	3101.04	1.20	0	7582	3126	3107	3071	3052	3016	3117	3062	644	925	1000	2220	5	1	64400000	2000	0.00	0.00	09	0.12	0.00	0.00	4550	20220913	-31.76	2940	20230817	5.61	3870	-19.77	20230126	2940	5.61	20230817	4550	-31.76	20220913	2940	5.61	20230817	0.00	N	377190	1000	644 억		772568	N	N	1	N	00	N
100	20230911	140950	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3115	25	2	0.81	206014445	66475	85.70	3090	3125	3080	4015	2165	3090	3099.15	1.20	0	4643	3126	3107	3071	3052	3016	3117	3062	644	925	1000	2220	5	1	64400000	2006	0.00	0.00	09	0.10	0.00	0.00	4550	20220913	-31.54	2940	20230817	5.95	3870	-19.51	20230126	2940	5.95	20230817	4550	-31.54	20220913	2940	5.95	20230817	0.00	N	377190	1000	644 억		772568	N	N	1	N	00	N
101	20230911	130923	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3105	15	2	0.49	155049675	50099	64.59	3090	3125	3080	4015	2165	3090	3094.88	1.20	0	2288	3126	3107	3071	3052	3016	3117	3062	644	925	1000	2220	5	1	64400000	2000	0.00	0.00	09	0.08	0.00	0.00	4550	20220913	-31.76	2940	20230817	5.61	3870	-19.77	20230126	2940	5.61	20230817	4550	-31.76	20220913	2940	5.61	20230817	0.00	N	377190	1000	644 억		772568	N	N	1	N	00	N
102	20230911	120939	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3100	10	2	0.32	131863465	42625	54.95	3090	3125	3080	4015	2165	3090	3093.58	1.20	0	3575	3126	3107	3071	3052	3016	3117	3062	644	925	1000	2220	5	1	64400000	1996	0.00	0.00	09	0.07	0.00	0.00	4550	20220913	-31.87	2940	20230817	5.44	3870	-19.90	20230126	2940	5.44	20230817	4550	-31.87	20220913	2940	5.44	20230817	0.00	N	377190	1000	644 억		772568	N	N	1	N	00	N
103	20230911	110921	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3100	10	2	0.32	95289925	30813	39.72	3090	3125	3080	4015	2165	3090	3092.54	1.20	0	375	3126	3107	3071	3052	3016	3117	3062	644	925	1000	2220	5	1	64400000	1996	0.00	0.00	09	0.05	0.00	0.00	4550	20220913	-31.87	2940	20230817	5.44	3870	-19.90	20230126	2940	5.44	20230817	4550	-31.87	20220913	2940	5.44	20230817	0.00	N	377190	1000	644 억		772568	N	N	1	N	00	N
104	20230911	100923	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3085	-5	5	-0.16	70382305	22760	29.34	3090	3125	3080	4015	2165	3090	3092.39	1.20	0	-301	3126	3107	3071	3052	3016	3117	3062	644	925	1000	2220	5	1	64400000	1987	0.00	0.00	09	0.04	0.00	0.00	4550	20220913	-32.20	2940	20230817	4.93	3870	-20.28	20230126	2940	4.93	20230817	4550	-32.20	20220913	2940	4.93	20230817	0.00	N	377190	1000	644 억		772568	N	N	1	N	00	N
105	20230911	090920	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3095	5	2	0.16	8765115	2831	3.65	3090	3125	3085	4015	2165	3090	3096.49	1.20	0	-334	3126	3107	3071	3052	3016	3117	3062	644	925	1000	2220	5	1	64400000	1993	0.00	0.00	09	0.00	0.00	0.00	4550	20220913	-31.98	2940	20230817	5.27	3870	-20.03	20230126	2940	5.27	20230817	4550	-31.98	20220913	2940	5.27	20230817	0.00	N	377190	1000	644 억		772568	N	N	1	N	00	N
106	20230908	160945	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3090	45	2	1.48	237729095	77568	155.52	3050	3090	3035	3955	2135	3045	3064.78	1.19	0	6956	3068	3056	3033	3021	2998	3062	3027	644	910	1000	2190	5	1	64400000	1990	0.00	0.00	09	0.12	0.00	0.00	4550	20220913	-32.09	2940	20230817	5.10	3870	-20.16	20230126	2940	5.10	20230817	4550	-32.09	20220913	2940	5.10	20230817	0.00	N	377190	1000	644 억		764828	N	N	0	N	00	N
107	20230908	150946	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3080	35	2	1.15	222004525	72473	145.30	3050	3080	3035	3955	2135	3045	3063.27	1.19	0	6885	3068	3056	3033	3021	2998	3062	3027	644	910	1000	2190	5	1	64400000	1984	0.00	0.00	09	0.11	0.00	0.00	4550	20220913	-32.31	2940	20230817	4.76	3870	-20.41	20230126	2940	4.76	20230817	4550	-32.31	20220913	2940	4.76	20230817	0.00	N	377190	1000	644 억		764828	N	N	0	N	00	N
108	20230908	140934	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3075	30	2	0.99	175270275	57266	114.81	3050	3080	3035	3955	2135	3045	3060.63	1.19	0	5690	3068	3056	3033	3021	2998	3062	3027	644	910	1000	2190	5	1	64400000	1980	0.00	0.00	09	0.09	0.00	0.00	4550	20220913	-32.42	2940	20230817	4.59	3870	-20.54	20230126	2940	4.59	20230817	4550	-32.42	20220913	2940	4.59	20230817	0.00	N	377190	1000	644 억		764828	N	N	0	N	00	N
109	20230908	130944	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3065	20	2	0.66	118158480	38658	77.51	3050	3075	3035	3955	2135	3045	3056.51	1.19	0	5411	3068	3056	3033	3021	2998	3062	3027	644	910	1000	2190	5	1	64400000	1974	0.00	0.00	09	0.06	0.00	0.00	4550	20220913	-32.64	2940	20230817	4.25	3870	-20.80	20230126	2940	4.25	20230817	4550	-32.64	20220913	2940	4.25	20230817	0.00	N	377190	1000	644 억		764828	N	N	0	N	00	N
110	20230908	120956	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3065	20	2	0.66	100171095	32792	65.75	3050	3075	3035	3955	2135	3045	3054.74	1.19	0	4616	3068	3056	3033	3021	2998	3062	3027	644	910	1000	2190	5	1	64400000	1974	0.00	0.00	09	0.05	0.00	0.00	4550	20220913	-32.64	2940	20230817	4.25	3870	-20.80	20230126	2940	4.25	20230817	4550	-32.64	20220913	2940	4.25	20230817	0.00	N	377190	1000	644 억		764828	N	N	0	N	00	N
111	20230908	110950	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3060	15	2	0.49	77145920	25285	50.69	3050	3070	3035	3955	2135	3045	3051.05	1.19	0	4293	3068	3056	3033	3021	2998	3062	3027	644	910	1000	2190	5	1	64400000	1971	0.00	0.00	09	0.04	0.00	0.00	4550	20220913	-32.75	2940	20230817	4.08	3870	-20.93	20230126	2940	4.08	20230817	4550	-32.75	20220913	2940	4.08	20230817	0.00	N	377190	1000	644 억		764828	N	N	0	N	00	N
112	20230908	100942	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3060	15	2	0.49	50909355	16719	33.52	3050	3065	3035	3955	2135	3045	3045.00	1.19	0	2398	3068	3056	3033	3021	2998	3062	3027	644	910	1000	2190	5	1	64400000	1971	0.00	0.00	09	0.03	0.00	0.00	4550	20220913	-32.75	2940	20230817	4.08	3870	-20.93	20230126	2940	4.08	20230817	4550	-32.75	20220913	2940	4.08	20230817	0.00	N	377190	1000	644 억		764828	N	N	0	N	00	N
113	20230908	090950	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3040	-5	5	-0.16	11695565	3840	7.70	3050	3050	3035	3955	2135	3045	3045.72	1.19	0	-338	3068	3056	3033	3021	2998	3062	3027	644	910	1000	2190	5	1	64400000	1958	0.00	0.00	09	0.01	0.00	0.00	4550	20220913	-33.19	2940	20230817	3.40	3870	-21.45	20230126	2940	3.40	20230817	4550	-33.19	20220913	2940	3.40	20230817	0.00	N	377190	1000	644 억		764828	N	N	0	N	00	N
114	20230907	160931	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3045	5	2	0.16	150972140	49877	86.62	3040	3045	3010	3950	2130	3040	3026.89	1.20	0	-16075	3070	3055	3030	3015	2990	3042	3002	644	910	1000	2180	5	1	64400000	1961	0.00	0.00	09	0.08	0.00	0.00	4565	20220906	-33.30	2940	20230817	3.57	3870	-21.32	20230126	2940	3.57	20230817	4550	-33.08	20220913	2940	3.57	20230817	0.00	N	377190	1000	644 억		772281	N	N	0	N	00	N
115	20230907	150936	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3040	0	3	0.00	142036815	46940	81.52	3040	3045	3010	3950	2130	3040	3025.92	1.20	0	-16015	3070	3055	3030	3015	2990	3042	3002	644	910	1000	2180	5	1	64400000	1958	0.00	0.00	09	0.07	0.00	0.00	4565	20220906	-33.41	2940	20230817	3.40	3870	-21.45	20230126	2940	3.40	20230817	4550	-33.19	20220913	2940	3.40	20230817	0.00	N	377190	1000	644 억		772281	N	N	0	N	00	N
116	20230907	140936	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3040	0	3	0.00	102264865	33843	58.77	3040	3045	3010	3950	2130	3040	3021.74	1.20	0	-14090	3070	3055	3030	3015	2990	3042	3002	644	910	1000	2180	5	1	64400000	1958	0.00	0.00	09	0.05	0.00	0.00	4565	20220906	-33.41	2940	20230817	3.40	3870	-21.45	20230126	2940	3.40	20230817	4550	-33.19	20220913	2940	3.40	20230817	0.00	N	377190	1000	644 억		772281	N	N	0	N	00	N
117	20230907	130930	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3030	-10	5	-0.33	80919455	26817	46.57	3040	3040	3010	3950	2130	3040	3017.47	1.20	0	-12190	3070	3055	3030	3015	2990	3042	3002	644	910	1000	2180	5	1	64400000	1951	0.00	0.00	09	0.04	0.00	0.00	4565	20220906	-33.63	2940	20230817	3.06	3870	-21.71	20230126	2940	3.06	20230817	4550	-33.41	20220913	2940	3.06	20230817	0.00	N	377190	1000	644 억		772281	N	N	0	N	00	N
118	20230907	120945	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3015	-25	5	-0.82	63183505	20955	36.39	3040	3040	3010	3950	2130	3040	3015.20	1.20	0	-9361	3070	3055	3030	3015	2990	3042	3002	644	910	1000	2180	5	1	64400000	1942	0.00	0.00	09	0.03	0.00	0.00	4565	20220906	-33.95	2940	20230817	2.55	3870	-22.09	20230126	2940	2.55	20230817	4550	-33.74	20220913	2940	2.55	20230817	0.00	N	377190	1000	644 억		772281	N	N	0	N	00	N
119	20230907	110934	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3020	-20	5	-0.66	47055520	15609	27.11	3040	3040	3010	3950	2130	3040	3014.64	1.20	0	-7135	3070	3055	3030	3015	2990	3042	3002	644	910	1000	2180	5	1	64400000	1945	0.00	0.00	09	0.02	0.00	0.00	4565	20220906	-33.84	2940	20230817	2.72	3870	-21.96	20230126	2940	2.72	20230817	4550	-33.63	20220913	2940	2.72	20230817	0.00	N	377190	1000	644 억		772281	N	N	0	N	00	N
120	20230907	100934	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3015	-25	5	-0.82	19586590	6494	11.28	3040	3040	3010	3950	2130	3040	3016.11	1.20	0	-4425	3070	3055	3030	3015	2990	3042	3002	644	910	1000	2180	5	1	64400000	1942	0.00	0.00	09	0.01	0.00	0.00	4565	20220906	-33.95	2940	20230817	2.55	3870	-22.09	20230126	2940	2.55	20230817	4550	-33.74	20220913	2940	2.55	20230817	0.00	N	377190	1000	644 억		772281	N	N	0	N	00	N
121	20230907	090949	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3015	-25	5	-0.82	2218275	735	1.28	3040	3040	3010	3950	2130	3040	3018.06	1.20	0	-431	3070	3055	3030	3015	2990	3042	3002	644	910	1000	2180	5	1	64400000	1942	0.00	0.00	09	0.00	0.00	0.00	4565	20220906	-33.95	2940	20230817	2.55	3870	-22.09	20230126	2940	2.55	20230817	4550	-33.74	20220913	2940	2.55	20230817	0.00	N	377190	1000	644 억		772281	N	N	0	N	00	N
122	20230906	160935	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3040	-5	5	-0.16	173694465	57584	73.37	3045	3045	3005	3955	2135	3045	3016.37	1.20	0	-11261	3111	3077	3046	3012	2981	3062	2997	644	910	1000	2190	5	1	64400000	1958	0.00	0.00	09	0.09	0.00	0.00	4565	20220906	-33.41	2940	20230817	3.40	3870	-21.45	20230126	2940	3.40	20230817	4565	-33.41	20220906	2940	3.40	20230817	0.00	N	377190	1000	644 억		775119	N	N	0	N	00	N
123	20230906	150937	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3040	-5	5	-0.16	161852855	53676	68.39	3045	3045	3005	3955	2135	3045	3015.37	1.20	0	-10942	3111	3077	3046	3012	2981	3062	2997	644	910	1000	2190	5	1	64400000	1958	0.00	0.00	09	0.08	0.00	0.00	4565	20220906	-33.41	2940	20230817	3.40	3870	-21.45	20230126	2940	3.40	20230817	4565	-33.41	20220906	2940	3.40	20230817	0.00	N	377190	1000	644 억		775119	N	N	0	N	00	N
124	20230906	140938	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3015	-30	5	-0.99	143329510	47545	60.58	3045	3045	3005	3955	2135	3045	3014.61	1.20	0	-11152	3111	3077	3046	3012	2981	3062	2997	644	910	1000	2190	5	1	64400000	1942	0.00	0.00	09	0.07	0.00	0.00	4565	20220906	-33.95	2940	20230817	2.55	3870	-22.09	20230126	2940	2.55	20230817	4565	-33.95	20220906	2940	2.55	20230817	0.00	N	377190	1000	644 억		775119	N	N	0	N	00	N
125	20230906	130926	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3015	-30	5	-0.99	120862405	40086	51.08	3045	3045	3005	3955	2135	3045	3015.08	1.20	0	-10799	3111	3077	3046	3012	2981	3062	2997	644	910	1000	2190	5	1	64400000	1942	0.00	0.00	09	0.06	0.00	0.00	4565	20220906	-33.95	2940	20230817	2.55	3870	-22.09	20230126	2940	2.55	20230817	4565	-33.95	20220906	2940	2.55	20230817	0.00	N	377190	1000	644 억		775119	N	N	0	N	00	N
126	20230906	120938	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3010	-35	5	-1.15	88276485	29267	37.29	3045	3045	3005	3955	2135	3045	3016.25	1.20	0	-8705	3111	3077	3046	3012	2981	3062	2997	644	910	1000	2190	5	1	64400000	1938	0.00	0.00	09	0.05	0.00	0.00	4565	20220906	-34.06	2940	20230817	2.38	3870	-22.22	20230126	2940	2.38	20230817	4565	-34.06	20220906	2940	2.38	20230817	0.00	N	377190	1000	644 억		775119	N	N	0	N	00	N
127	20230906	110947	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3015	-30	5	-0.99	64722400	21451	27.33	3045	3045	3005	3955	2135	3045	3017.22	1.20	0	-6283	3111	3077	3046	3012	2981	3062	2997	644	910	1000	2190	5	1	64400000	1942	0.00	0.00	09	0.03	0.00	0.00	4565	20220906	-33.95	2940	20230817	2.55	3870	-22.09	20230126	2940	2.55	20230817	4565	-33.95	20220906	2940	2.55	20230817	0.00	N	377190	1000	644 억		775119	N	N	0	N	00	N
128	20230906	100922	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3025	-20	5	-0.66	37473070	12405	15.81	3045	3045	3015	3955	2135	3045	3020.80	1.20	0	-4686	3111	3077	3046	3012	2981	3062	2997	644	910	1000	2190	5	1	64400000	1948	0.00	0.00	09	0.02	0.00	0.00	4565	20220906	-33.73	2940	20230817	2.89	3870	-21.83	20230126	2940	2.89	20230817	4565	-33.73	20220906	2940	2.89	20230817	0.00	N	377190	1000	644 억		775119	N	N	0	N	00	N
129	20230906	090924	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3020	-25	5	-0.82	4405145	1454	1.85	3045	3045	3020	3955	2135	3045	3029.67	1.20	0	-707	3111	3077	3046	3012	2981	3062	2997	644	910	1000	2190	5	1	64400000	1945	0.00	0.00	09	0.00	0.00	0.00	4565	20220906	-33.84	2940	20230817	2.72	3870	-21.96	20230126	2940	2.72	20230817	4565	-33.84	20220906	2940	2.72	20230817	0.00	N	377190	1000	644 억		775119	N	N	0	N	00	N
130	20230905	160923	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3045	-30	5	-0.98	237140295	78280	116.34	3080	3080	3015	3995	2155	3075	3029.39	1.21	0	-4981	3158	3116	3073	3031	2988	3095	3010	644	920	1000	2210	5	1	64400000	1961	0.00	0.00	09	0.12	0.00	0.00	4575	20220902	-33.44	2940	20230817	3.57	3870	-21.32	20230126	2940	3.57	20230817	4565	-33.30	20220906	2940	3.57	20230817	0.00	N	377190	1000	644 억		782031	N	N	40	N	00	N
131	20230905	150938	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3025	-50	5	-1.63	225884825	74564	110.82	3080	3080	3015	3995	2155	3075	3029.41	1.21	0	-5297	3158	3116	3073	3031	2988	3095	3010	644	920	1000	2210	5	1	64400000	1948	0.00	0.00	09	0.12	0.00	0.00	4575	20220902	-33.88	2940	20230817	2.89	3870	-21.83	20230126	2940	2.89	20230817	4565	-33.73	20220906	2940	2.89	20230817	0.00	N	377190	1000	644 억		782031	N	N	40	N	00	N
132	20230905	140936	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3020	-55	5	-1.79	196159315	64723	96.19	3080	3080	3015	3995	2155	3075	3030.75	1.21	0	-5078	3158	3116	3073	3031	2988	3095	3010	644	920	1000	2210	5	1	64400000	1945	0.00	0.00	09	0.10	0.00	0.00	4575	20220902	-33.99	2940	20230817	2.72	3870	-21.96	20230126	2940	2.72	20230817	4565	-33.84	20220906	2940	2.72	20230817	0.00	N	377190	1000	644 억		782031	N	N	40	N	00	N
133	20230905	130918	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3025	-50	5	-1.63	160937515	53079	78.89	3080	3080	3015	3995	2155	3075	3032.04	1.21	0	-4229	3158	3116	3073	3031	2988	3095	3010	644	920	1000	2210	5	1	64400000	1948	0.00	0.00	09	0.08	0.00	0.00	4575	20220902	-33.88	2940	20230817	2.89	3870	-21.83	20230126	2940	2.89	20230817	4565	-33.73	20220906	2940	2.89	20230817	0.00	N	377190	1000	644 억		782031	N	N	40	N	00	N
134	20230905	120919	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3025	-50	5	-1.63	131414420	43305	64.36	3080	3080	3015	3995	2155	3075	3034.62	1.21	0	-4356	3158	3116	3073	3031	2988	3095	3010	644	920	1000	2210	5	1	64400000	1948	0.00	0.00	09	0.07	0.00	0.00	4575	20220902	-33.88	2940	20230817	2.89	3870	-21.83	20230126	2940	2.89	20230817	4565	-33.73	20220906	2940	2.89	20230817	0.00	N	377190	1000	644 억		782031	N	N	40	N	00	N
135	20230905	110926	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3030	-45	5	-1.46	104907425	34532	51.32	3080	3080	3025	3995	2155	3075	3037.98	1.21	0	-4155	3158	3116	3073	3031	2988	3095	3010	644	920	1000	2210	5	1	64400000	1951	0.00	0.00	09	0.05	0.00	0.00	4575	20220902	-33.77	2940	20230817	3.06	3870	-21.71	20230126	2940	3.06	20230817	4565	-33.63	20220906	2940	3.06	20230817	0.00	N	377190	1000	644 억		782031	N	N	40	N	00	N
136	20230905	100914	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3040	-35	5	-1.14	66460450	21849	32.47	3080	3080	3035	3995	2155	3075	3041.81	1.21	0	-3854	3158	3116	3073	3031	2988	3095	3010	644	920	1000	2210	5	1	64400000	1958	0.00	0.00	09	0.03	0.00	0.00	4575	20220902	-33.55	2940	20230817	3.40	3870	-21.45	20230126	2940	3.40	20230817	4565	-33.41	20220906	2940	3.40	20230817	0.00	N	377190	1000	644 억		782031	N	N	40	N	00	N
137	20230905	090915	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3050	-25	5	-0.81	5221145	1711	2.54	3080	3080	3040	3995	2155	3075	3051.52	1.21	0	-1108	3158	3116	3073	3031	2988	3095	3010	644	920	1000	2210	5	1	64400000	1964	0.00	0.00	09	0.00	0.00	0.00	4575	20220902	-33.33	2940	20230817	3.74	3870	-21.19	20230126	2940	3.74	20230817	4565	-33.19	20220906	2940	3.74	20230817	0.00	N	377190	1000	644 억		782031	N	N	40	N	00	N
138	20230904	160908	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3075	-35	5	-1.13	205995110	67276	134.97	3115	3115	3030	4040	2180	3110	3061.93	1.25	0	-13248	3166	3137	3121	3092	3076	3130	3085	644	930	1000	2230	5	1	64400000	1980	0.00	0.00	09	0.10	0.00	0.00	4655	20220901	-33.94	2940	20230817	4.59	3870	-20.54	20230126	2940	4.59	20230817	4565	-32.64	20220906	2940	4.59	20230817	0.01	N	377190	1000	644 억		804424	N	N	40	N	00	N
139	20230904	150855	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3045	-65	5	-2.09	184994285	60420	121.22	3115	3115	3030	4040	2180	3110	3061.81	1.25	0	-12837	3166	3137	3121	3092	3076	3130	3085	644	930	1000	2230	5	1	64400000	1961	0.00	0.00	09	0.09	0.00	0.00	4655	20220901	-34.59	2940	20230817	3.57	3870	-21.32	20230126	2940	3.57	20230817	4565	-33.30	20220906	2940	3.57	20230817	0.01	N	377190	1000	644 억		804424	N	N	0	N	00	N
140	20230904	140854	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3040	-70	5	-2.25	165285225	53943	108.22	3115	3115	3030	4040	2180	3110	3064.07	1.25	0	-9677	3166	3137	3121	3092	3076	3130	3085	644	930	1000	2230	5	1	64400000	1958	0.00	0.00	09	0.08	0.00	0.00	4655	20220901	-34.69	2940	20230817	3.40	3870	-21.45	20230126	2940	3.40	20230817	4565	-33.41	20220906	2940	3.40	20230817	0.01	N	377190	1000	644 억		804424	N	N	0	N	00	N
141	20230904	130908	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3045	-65	5	-2.09	152529780	49746	99.80	3115	3115	3030	4040	2180	3110	3066.17	1.25	0	-8748	3166	3137	3121	3092	3076	3130	3085	644	930	1000	2230	5	1	64400000	1961	0.00	0.00	09	0.08	0.00	0.00	4655	20220901	-34.59	2940	20230817	3.57	3870	-21.32	20230126	2940	3.57	20230817	4565	-33.30	20220906	2940	3.57	20230817	0.01	N	377190	1000	644 억		804424	N	N	0	N	00	N
142	20230904	120852	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3045	-65	5	-2.09	139991780	45622	91.53	3115	3115	3030	4040	2180	3110	3068.51	1.25	0	-8398	3166	3137	3121	3092	3076	3130	3085	644	930	1000	2230	5	1	64400000	1961	0.00	0.00	09	0.07	0.00	0.00	4655	20220901	-34.59	2940	20230817	3.57	3870	-21.32	20230126	2940	3.57	20230817	4565	-33.30	20220906	2940	3.57	20230817	0.01	N	377190	1000	644 억		804424	N	N	0	N	00	N
143	20230904	110835	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3060	-50	5	-1.61	95427035	30956	62.11	3115	3115	3050	4040	2180	3110	3082.67	1.25	0	-7099	3166	3137	3121	3092	3076	3130	3085	644	930	1000	2230	5	1	64400000	1971	0.00	0.00	09	0.05	0.00	0.00	4655	20220901	-34.26	2940	20230817	4.08	3870	-20.93	20230126	2940	4.08	20230817	4565	-32.97	20220906	2940	4.08	20230817	0.01	N	377190	1000	644 억		804424	N	N	0	N	00	N
144	20230904	100840	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3070	-40	5	-1.29	68312490	22087	44.31	3115	3115	3065	4040	2180	3110	3092.88	1.25	0	-7040	3166	3137	3121	3092	3076	3130	3085	644	930	1000	2230	5	1	64400000	1977	0.00	0.00	09	0.03	0.00	0.00	4655	20220901	-34.05	2940	20230817	4.42	3870	-20.67	20230126	2940	4.42	20230817	4565	-32.75	20220906	2940	4.42	20230817	0.01	N	377190	1000	644 억		804424	N	N	0	N	00	N
145	20230904	090852	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3100	-10	5	-0.32	41834145	13479	27.04	3115	3115	3065	4040	2180	3110	3103.65	1.25	0	-4357	3166	3137	3121	3092	3076	3130	3085	644	930	1000	2230	5	1	64400000	1996	0.00	0.00	09	0.02	0.00	0.00	4655	20220901	-33.40	2940	20230817	5.44	3870	-19.90	20230126	2940	5.44	20230817	4565	-32.09	20220906	2940	5.44	20230817	0.01	N	377190	1000	644 억		804424	N	N	0	N	00	N
146	20230901	160844	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3110	-10	5	-0.32	155670955	49844	79.32	3120	3150	3105	4055	2185	3120	3123.49	1.25	0	278	3146	3132	3116	3102	3086	3140	3110	644	935	1000	2240	5	1	64400000	2003	0.00	0.00	09	0.08	0.00	0.00	4655	20220831	-33.19	2940	20230817	5.78	3870	-19.64	20230126	2940	5.78	20230817	4655	-33.19	20220901	2940	5.78	20230817	0.01	N	377190	1000	644 억		804960	N	N	0	N	00	N
147	20230901	150858	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3120	0	3	0.00	144874775	46373	73.80	3120	3150	3105	4055	2185	3120	3124.12	1.25	0	258	3146	3132	3116	3102	3086	3140	3110	644	935	1000	2240	5	1	64400000	2009	0.00	0.00	09	0.07	0.00	0.00	4655	20220831	-32.98	2940	20230817	6.12	3870	-19.38	20230126	2940	6.12	20230817	4655	-32.98	20220901	2940	6.12	20230817	0.01	N	377190	1000	644 억		804960	N	N	0	N	00	N
148	20230901	140858	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3135	15	2	0.48	130696900	41829	66.57	3120	3150	3105	4055	2185	3120	3124.55	1.25	0	-968	3146	3132	3116	3102	3086	3140	3110	644	935	1000	2240	5	1	64400000	2019	0.00	0.00	09	0.06	0.00	0.00	4655	20220831	-32.65	2940	20230817	6.63	3870	-18.99	20230126	2940	6.63	20230817	4655	-32.65	20220901	2940	6.63	20230817	0.01	N	377190	1000	644 억		804960	N	N	0	N	00	N
149	20230901	130830	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3125	5	2	0.16	92484410	29640	47.17	3120	3140	3105	4055	2185	3120	3120.26	1.25	0	-1311	3146	3132	3116	3102	3086	3140	3110	644	935	1000	2240	5	1	64400000	2013	0.00	0.00	09	0.05	0.00	0.00	4655	20220831	-32.87	2940	20230817	6.29	3870	-19.25	20230126	2940	6.29	20230817	4655	-32.87	20220901	2940	6.29	20230817	0.01	N	377190	1000	644 억		804960	N	N	0	N	00	N
150	20230901	120842	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3115	-5	5	-0.16	70809520	22678	36.09	3120	3140	3105	4055	2185	3120	3122.39	1.25	0	-454	3146	3132	3116	3102	3086	3140	3110	644	935	1000	2240	5	1	64400000	2006	0.00	0.00	09	0.04	0.00	0.00	4655	20220831	-33.08	2940	20230817	5.95	3870	-19.51	20230126	2940	5.95	20230817	4655	-33.08	20220901	2940	5.95	20230817	0.01	N	377190	1000	644 억		804960	N	N	0	N	00	N
151	20230901	110841	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3125	5	2	0.16	44671380	14294	22.75	3120	3140	3105	4055	2185	3120	3125.18	1.25	0	-1153	3146	3132	3116	3102	3086	3140	3110	644	935	1000	2240	5	1	64400000	2013	0.00	0.00	09	0.02	0.00	0.00	4655	20220831	-32.87	2940	20230817	6.29	3870	-19.25	20230126	2940	6.29	20230817	4655	-32.87	20220901	2940	6.29	20230817	0.01	N	377190	1000	644 억		804960	N	N	0	N	00	N
152	20230901	100836	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3125	5	2	0.16	30343235	9704	15.44	3120	3140	3110	4055	2185	3120	3126.88	1.25	0	-996	3146	3132	3116	3102	3086	3140	3110	644	935	1000	2240	5	1	64400000	2013	0.00	0.00	09	0.02	0.00	0.00	4655	20220831	-32.87	2940	20230817	6.29	3870	-19.25	20230126	2940	6.29	20230817	4655	-32.87	20220901	2940	6.29	20230817	0.01	N	377190	1000	644 억		804960	N	N	0	N	00	N
153	20230901	090824	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3125	5	2	0.16	3388975	1086	1.73	3120	3125	3115	4055	2185	3120	3120.60	1.25	0	-409	3146	3132	3116	3102	3086	3140	3110	644	935	1000	2240	5	1	64400000	2013	0.00	0.00	09	0.00	0.00	0.00	4655	20220831	-32.87	2940	20230817	6.29	3870	-19.25	20230126	2940	6.29	20230817	4655	-32.87	20220901	2940	6.29	20230817	0.01	N	377190	1000	644 억		804960	N	N	0	N	00	N