KissMeData/396690/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	161213	57	100.00	KOSPI		리츠	N	N	N	N		N	3050	-70	5	-2.24	192540970	63334	90.36	3080	3090	3020	4055	2185	3120	3040.05	0.50	0	-11018	3246	3182	3126	3062	3006	3155	3035	291	935	1000	2180	5	1	29060000	886	0.00	0.00	09	0.22	0.00	0.00	4690	20220928	-34.97	2915	20230817	4.63	4090	-25.43	20230126	2915	4.63	20230817	4690	-34.97	20220928	2915	4.63	20230817	0.06	N	396690	1000	290 억		146151	N	N	0	N	00	N
3	20230927	151226	57	100.00	KOSPI		리츠	N	N	N	N		N	3040	-80	5	-2.56	187914695	61814	88.19	3080	3090	3020	4055	2185	3120	3040.00	0.50	0	-11008	3246	3182	3126	3062	3006	3155	3035	291	935	1000	2180	5	1	29060000	883	0.00	0.00	09	0.21	0.00	0.00	4690	20220928	-35.18	2915	20230817	4.29	4090	-25.67	20230126	2915	4.29	20230817	4690	-35.18	20220928	2915	4.29	20230817	0.06	N	396690	1000	290 억		146151	N	N	0	N	00	N
4	20230927	141227	57	100.00	KOSPI		리츠	N	N	N	N		N	3030	-90	5	-2.88	153649600	50511	72.06	3080	3090	3020	4055	2185	3120	3041.90	0.50	0	-9859	3246	3182	3126	3062	3006	3155	3035	291	935	1000	2180	5	1	29060000	881	0.00	0.00	09	0.17	0.00	0.00	4690	20220928	-35.39	2915	20230817	3.95	4090	-25.92	20230126	2915	3.95	20230817	4690	-35.39	20220928	2915	3.95	20230817	0.06	N	396690	1000	290 억		146151	N	N	0	N	00	N
5	20230927	131210	57	100.00	KOSPI		리츠	N	N	N	N		N	3045	-75	5	-2.40	103861880	34152	48.72	3080	3080	3020	4055	2185	3120	3041.17	0.50	0	-6056	3246	3182	3126	3062	3006	3155	3035	291	935	1000	2180	5	1	29060000	885	0.00	0.00	09	0.12	0.00	0.00	4690	20220928	-35.07	2915	20230817	4.46	4090	-25.55	20230126	2915	4.46	20230817	4690	-35.07	20220928	2915	4.46	20230817	0.06	N	396690	1000	290 억		146151	N	N	0	N	00	N
6	20230927	121207	57	100.00	KOSPI		리츠	N	N	N	N		N	3045	-75	5	-2.40	94358490	31036	44.28	3080	3080	3020	4055	2185	3120	3040.29	0.50	0	-5607	3246	3182	3126	3062	3006	3155	3035	291	935	1000	2180	5	1	29060000	885	0.00	0.00	09	0.11	0.00	0.00	4690	20220928	-35.07	2915	20230817	4.46	4090	-25.55	20230126	2915	4.46	20230817	4690	-35.07	20220928	2915	4.46	20230817	0.06	N	396690	1000	290 억		146151	N	N	0	N	00	N
7	20230927	111220	57	100.00	KOSPI		리츠	N	N	N	N		N	3050	-70	5	-2.24	89656955	29494	42.08	3080	3080	3020	4055	2185	3120	3039.84	0.50	0	-5122	3246	3182	3126	3062	3006	3155	3035	291	935	1000	2180	5	1	29060000	886	0.00	0.00	09	0.10	0.00	0.00	4690	20220928	-34.97	2915	20230817	4.63	4090	-25.43	20230126	2915	4.63	20230817	4690	-34.97	20220928	2915	4.63	20230817	0.06	N	396690	1000	290 억		146151	N	N	0	N	00	N
8	20230927	101212	57	100.00	KOSPI		리츠	N	N	N	N		N	3035	-85	5	-2.72	51770225	17039	24.31	3080	3080	3020	4055	2185	3120	3038.34	0.50	0	-4513	3246	3182	3126	3062	3006	3155	3035	291	935	1000	2180	5	1	29060000	882	0.00	0.00	09	0.06	0.00	0.00	4690	20220928	-35.29	2915	20230817	4.12	4090	-25.79	20230126	2915	4.12	20230817	4690	-35.29	20220928	2915	4.12	20230817	0.06	N	396690	1000	290 억		146151	N	N	0	N	00	N
9	20230927	091233	57	100.00	KOSPI		리츠	N	N	N	N		N	3020	-100	5	-3.21	20977835	6888	9.83	3080	3080	3020	4055	2185	3120	3045.56	0.50	0	-1774	3246	3182	3126	3062	3006	3155	3035	291	935	1000	2180	5	1	29060000	878	0.00	0.00	09	0.02	0.00	0.00	4690	20220928	-35.61	2915	20230817	3.60	4090	-26.16	20230126	2915	3.60	20230817	4690	-35.61	20220928	2915	3.60	20230817	0.06	N	396690	1000	290 억		146151	N	N	0	N	00	N
10	20230926	161210	57	100.00	KOSPI		리츠	N	N	N	N		N	3120	-120	5	-3.70	217819340	70093	193.89	3190	3190	3070	4210	2270	3240	3107.58	0.58	0	-11949	3276	3257	3226	3207	3176	3267	3217	291	970	1000	2260	5	1	29060000	907	0.00	0.00	09	0.24	0.00	0.00	4690	20220928	-33.48	2915	20230817	7.03	4090	-23.72	20230126	2915	7.03	20230817	4690	-33.48	20220928	2915	7.03	20230817	0.06	N	396690	1000	290 억		169318	N	N	0	N	00	N
11	20230926	151209	57	100.00	KOSPI		리츠	N	N	N	N		N	3115	-125	5	-3.86	205438220	66124	182.91	3190	3190	3070	4210	2270	3240	3106.86	0.58	0	-11831	3276	3257	3226	3207	3176	3267	3217	291	970	1000	2260	5	1	29060000	905	0.00	0.00	09	0.23	0.00	0.00	4690	20220928	-33.58	2915	20230817	6.86	4090	-23.84	20230126	2915	6.86	20230817	4690	-33.58	20220928	2915	6.86	20230817	0.06	N	396690	1000	290 억		169318	N	N	0	N	00	N
12	20230926	141200	57	100.00	KOSPI		리츠	N	N	N	N		N	3100	-140	5	-4.32	176816070	56867	157.30	3190	3190	3070	4210	2270	3240	3109.29	0.58	0	-10514	3276	3257	3226	3207	3176	3267	3217	291	970	1000	2260	5	1	29060000	901	0.00	0.00	09	0.20	0.00	0.00	4690	20220928	-33.90	2915	20230817	6.35	4090	-24.21	20230126	2915	6.35	20230817	4690	-33.90	20220928	2915	6.35	20230817	0.06	N	396690	1000	290 억		169318	N	N	0	N	00	N
13	20230926	131204	57	100.00	KOSPI		리츠	N	N	N	N		N	3100	-140	5	-4.32	133748570	42934	118.76	3190	3190	3085	4210	2270	3240	3115.21	0.58	0	-10275	3276	3257	3226	3207	3176	3267	3217	291	970	1000	2260	5	1	29060000	901	0.00	0.00	09	0.15	0.00	0.00	4690	20220928	-33.90	2915	20230817	6.35	4090	-24.21	20230126	2915	6.35	20230817	4690	-33.90	20220928	2915	6.35	20230817	0.06	N	396690	1000	290 억		169318	N	N	0	N	00	N
14	20230926	121213	57	100.00	KOSPI		리츠	N	N	N	N		N	3100	-140	5	-4.32	109690045	35152	97.24	3190	3190	3090	4210	2270	3240	3120.45	0.58	0	-7770	3276	3257	3226	3207	3176	3267	3217	291	970	1000	2260	5	1	29060000	901	0.00	0.00	09	0.12	0.00	0.00	4690	20220928	-33.90	2915	20230817	6.35	4090	-24.21	20230126	2915	6.35	20230817	4690	-33.90	20220928	2915	6.35	20230817	0.06	N	396690	1000	290 억		169318	N	N	0	N	00	N
15	20230926	111203	57	100.00	KOSPI		리츠	N	N	N	N		N	3090	-150	5	-4.63	87613960	28021	77.51	3190	3190	3090	4210	2270	3240	3126.72	0.58	0	-7063	3276	3257	3226	3207	3176	3267	3217	291	970	1000	2260	5	1	29060000	898	0.00	0.00	09	0.10	0.00	0.00	4690	20220928	-34.12	2915	20230817	6.00	4090	-24.45	20230126	2915	6.00	20230817	4690	-34.12	20220928	2915	6.00	20230817	0.06	N	396690	1000	290 억		169318	N	N	0	N	00	N
16	20230926	101206	57	100.00	KOSPI		리츠	N	N	N	N		N	3115	-125	5	-3.86	52834730	16821	46.53	3190	3190	3115	4210	2270	3240	3141.00	0.58	0	-2108	3276	3257	3226	3207	3176	3267	3217	291	970	1000	2260	5	1	29060000	905	0.00	0.00	09	0.06	0.00	0.00	4690	20220928	-33.58	2915	20230817	6.86	4090	-23.84	20230126	2915	6.86	20230817	4690	-33.58	20220928	2915	6.86	20230817	0.06	N	396690	1000	290 억		169318	N	N	0	N	00	N
17	20230926	091207	57	100.00	KOSPI		리츠	N	N	N	N		N	3150	-90	5	-2.78	13139890	4147	11.47	3190	3190	3140	4210	2270	3240	3168.53	0.58	0	852	3276	3257	3226	3207	3176	3267	3217	291	970	1000	2260	5	1	29060000	915	0.00	0.00	09	0.01	0.00	0.00	4690	20220928	-32.84	2915	20230817	8.06	4090	-22.98	20230126	2915	8.06	20230817	4690	-32.84	20220928	2915	8.06	20230817	0.06	N	396690	1000	290 억		169318	N	N	0	N	00	N
18	20230925	161211	57	100.00	KOSPI		리츠	N	N	N	N		N	3240	15	2	0.47	116798010	36151	66.16	3220	3245	3195	4190	2260	3225	3230.84	0.58	0	1837	3305	3265	3215	3175	3125	3240	3150	291	965	1000	2250	5	1	29060000	942	0.00	0.00	09	0.12	0.00	0.00	4690	20220928	-30.92	2915	20230817	11.15	4090	-20.78	20230126	2915	11.15	20230817	4690	-30.92	20220928	2915	11.15	20230817	0.06	N	396690	1000	290 억		169721	N	N	0	N	00	N
19	20230925	151212	57	100.00	KOSPI		리츠	N	N	N	N		N	3240	15	2	0.47	104761675	32436	59.36	3220	3245	3195	4190	2260	3225	3229.80	0.58	0	1847	3305	3265	3215	3175	3125	3240	3150	291	965	1000	2250	5	1	29060000	942	0.00	0.00	09	0.11	0.00	0.00	4690	20220928	-30.92	2915	20230817	11.15	4090	-20.78	20230126	2915	11.15	20230817	4690	-30.92	20220928	2915	11.15	20230817	0.06	N	396690	1000	290 억		169721	N	N	0	N	00	N
20	20230925	141153	57	100.00	KOSPI		리츠	N	N	N	N		N	3235	10	2	0.31	83454390	25861	47.33	3220	3245	3195	4190	2260	3225	3227.04	0.58	0	1597	3305	3265	3215	3175	3125	3240	3150	291	965	1000	2250	5	1	29060000	940	0.00	0.00	09	0.09	0.00	0.00	4690	20220928	-31.02	2915	20230817	10.98	4090	-20.90	20230126	2915	10.98	20230817	4690	-31.02	20220928	2915	10.98	20230817	0.06	N	396690	1000	290 억		169721	N	N	0	N	00	N
21	20230925	131159	57	100.00	KOSPI		리츠	N	N	N	N		N	3235	10	2	0.31	72841605	22579	41.32	3220	3245	3195	4190	2260	3225	3226.08	0.58	0	896	3305	3265	3215	3175	3125	3240	3150	291	965	1000	2250	5	1	29060000	940	0.00	0.00	09	0.08	0.00	0.00	4690	20220928	-31.02	2915	20230817	10.98	4090	-20.90	20230126	2915	10.98	20230817	4690	-31.02	20220928	2915	10.98	20230817	0.06	N	396690	1000	290 억		169721	N	N	0	N	00	N
22	20230925	121204	57	100.00	KOSPI		리츠	N	N	N	N		N	3230	5	2	0.16	58997390	18297	33.48	3220	3245	3195	4190	2260	3225	3224.43	0.58	0	-298	3305	3265	3215	3175	3125	3240	3150	291	965	1000	2250	5	1	29060000	939	0.00	0.00	09	0.06	0.00	0.00	4690	20220928	-31.13	2915	20230817	10.81	4090	-21.03	20230126	2915	10.81	20230817	4690	-31.13	20220928	2915	10.81	20230817	0.06	N	396690	1000	290 억		169721	N	N	0	N	00	N
23	20230925	111159	57	100.00	KOSPI		리츠	N	N	N	N		N	3235	10	2	0.31	43567295	13519	24.74	3220	3245	3195	4190	2260	3225	3222.67	0.58	0	-112	3305	3265	3215	3175	3125	3240	3150	291	965	1000	2250	5	1	29060000	940	0.00	0.00	09	0.05	0.00	0.00	4690	20220928	-31.02	2915	20230817	10.98	4090	-20.90	20230126	2915	10.98	20230817	4690	-31.02	20220928	2915	10.98	20230817	0.06	N	396690	1000	290 억		169721	N	N	0	N	00	N
24	20230925	101202	57	100.00	KOSPI		리츠	N	N	N	N		N	3225	0	3	0.00	22710295	7064	12.93	3220	3245	3195	4190	2260	3225	3214.93	0.58	0	-74	3305	3265	3215	3175	3125	3240	3150	291	965	1000	2250	5	1	29060000	937	0.00	0.00	09	0.02	0.00	0.00	4690	20220928	-31.24	2915	20230817	10.63	4090	-21.15	20230126	2915	10.63	20230817	4690	-31.24	20220928	2915	10.63	20230817	0.06	N	396690	1000	290 억		169721	N	N	0	N	00	N
25	20230925	091157	57	100.00	KOSPI		리츠	N	N	N	N		N	3225	0	3	0.00	3462080	1073	1.96	3220	3245	3220	4190	2260	3225	3226.54	0.58	0	-100	3305	3265	3215	3175	3125	3240	3150	291	965	1000	2250	5	1	29060000	937	0.00	0.00	09	0.00	0.00	0.00	4690	20220928	-31.24	2915	20230817	10.63	4090	-21.15	20230126	2915	10.63	20230817	4690	-31.24	20220928	2915	10.63	20230817	0.06	N	396690	1000	290 억		169721	N	N	0	N	00	N
26	20230922	161240	57	100.00	KOSPI		리츠	N	N	N	N		N	3225	-25	5	-0.77	174891430	54645	236.51	3245	3255	3165	4225	2275	3250	3200.50	0.63	0	-3639	3270	3260	3245	3235	3220	3265	3240	291	975	1000	2270	5	1	29060000	937	0.00	0.00	09	0.19	0.00	0.00	4690	20220928	-31.24	2915	20230817	10.63	4090	-21.15	20230126	2915	10.63	20230817	4690	-31.24	20220928	2915	10.63	20230817	0.06	N	396690	1000	290 억		182111	N	N	0	N	00	N
27	20230922	151236	57	100.00	KOSPI		리츠	N	N	N	N		N	3200	-50	5	-1.54	167051245	52197	225.91	3245	3255	3165	4225	2275	3250	3200.40	0.63	0	-4192	3270	3260	3245	3235	3220	3265	3240	291	975	1000	2270	5	1	29060000	930	0.00	0.00	09	0.18	0.00	0.00	4690	20220928	-31.77	2915	20230817	9.78	4090	-21.76	20230126	2915	9.78	20230817	4690	-31.77	20220928	2915	9.78	20230817	0.06	N	396690	1000	290 억		182111	N	N	0	N	00	N
28	20230922	141233	57	100.00	KOSPI		리츠	N	N	N	N		N	3200	-50	5	-1.54	137093155	42834	185.39	3245	3255	3165	4225	2275	3250	3200.57	0.63	0	-3761	3270	3260	3245	3235	3220	3265	3240	291	975	1000	2270	5	1	29060000	930	0.00	0.00	09	0.15	0.00	0.00	4690	20220928	-31.77	2915	20230817	9.78	4090	-21.76	20230126	2915	9.78	20230817	4690	-31.77	20220928	2915	9.78	20230817	0.06	N	396690	1000	290 억		182111	N	N	0	N	00	N
29	20230922	131116	57	100.00	KOSPI		리츠	N	N	N	N		N	3185	-65	5	-2.00	105919245	33089	143.21	3245	3255	3165	4225	2275	3250	3201.04	0.63	0	-1205	3270	3260	3245	3235	3220	3265	3240	291	975	1000	2270	5	1	29060000	926	0.00	0.00	09	0.11	0.00	0.00	4690	20220928	-32.09	2915	20230817	9.26	4090	-22.13	20230126	2915	9.26	20230817	4690	-32.09	20220928	2915	9.26	20230817	0.06	N	396690	1000	290 억		182111	N	N	0	N	00	N
30	20230922	121114	57	100.00	KOSPI		리츠	N	N	N	N		N	3200	-50	5	-1.54	66832020	20809	90.06	3245	3255	3180	4225	2275	3250	3211.69	0.63	0	735	3270	3260	3245	3235	3220	3265	3240	291	975	1000	2270	5	1	29060000	930	0.00	0.00	09	0.07	0.00	0.00	4690	20220928	-31.77	2915	20230817	9.78	4090	-21.76	20230126	2915	9.78	20230817	4690	-31.77	20220928	2915	9.78	20230817	0.06	N	396690	1000	290 억		182111	N	N	0	N	00	N
31	20230922	111110	57	100.00	KOSPI		리츠	N	N	N	N		N	3220	-30	5	-0.92	36326320	11269	48.77	3245	3255	3210	4225	2275	3250	3223.56	0.63	0	-561	3270	3260	3245	3235	3220	3265	3240	291	975	1000	2270	5	1	29060000	936	0.00	0.00	09	0.04	0.00	0.00	4690	20220928	-31.34	2915	20230817	10.46	4090	-21.27	20230126	2915	10.46	20230817	4690	-31.34	20220928	2915	10.46	20230817	0.06	N	396690	1000	290 억		182111	N	N	0	N	00	N
32	20230922	101107	57	100.00	KOSPI		리츠	N	N	N	N		N	3220	-30	5	-0.92	30548075	9474	41.00	3245	3255	3210	4225	2275	3250	3224.41	0.63	0	-317	3270	3260	3245	3235	3220	3265	3240	291	975	1000	2270	5	1	29060000	936	0.00	0.00	09	0.03	0.00	0.00	4690	20220928	-31.34	2915	20230817	10.46	4090	-21.27	20230126	2915	10.46	20230817	4690	-31.34	20220928	2915	10.46	20230817	0.06	N	396690	1000	290 억		182111	N	N	0	N	00	N
33	20230922	091108	57	100.00	KOSPI		리츠	N	N	N	N		N	3235	-15	5	-0.46	5492240	1690	7.31	3245	3255	3220	4225	2275	3250	3249.85	0.63	0	-304	3270	3260	3245	3235	3220	3265	3240	291	975	1000	2270	5	1	29060000	940	0.00	0.00	09	0.01	0.00	0.00	4690	20220928	-31.02	2915	20230817	10.98	4090	-20.90	20230126	2915	10.98	20230817	4690	-31.02	20220928	2915	10.98	20230817	0.06	N	396690	1000	290 억		182111	N	N	0	N	00	N
34	20230921	161106	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	0	3	0.00	74901385	23094	79.76	3230	3255	3230	4225	2275	3250	3243.33	0.64	0	-6227	3270	3260	3250	3240	3230	3255	3235	291	975	1000	2270	5	1	29060000	944	0.00	0.00	09	0.08	0.00	0.00	4690	20220928	-30.70	2915	20230817	11.49	4090	-20.54	20230126	2915	11.49	20230817	4690	-30.70	20220928	2915	11.49	20230817	0.06	N	396690	1000	290 억		186287	N	N	0	N	00	N
35	20230921	151056	57	100.00	KOSPI		리츠	N	N	N	N		N	3230	-20	5	-0.62	73021225	22512	77.75	3230	3255	3230	4225	2275	3250	3243.66	0.64	0	-5696	3270	3260	3250	3240	3230	3255	3235	291	975	1000	2270	5	1	29060000	939	0.00	0.00	09	0.08	0.00	0.00	4690	20220928	-31.13	2915	20230817	10.81	4090	-21.03	20230126	2915	10.81	20230817	4690	-31.13	20220928	2915	10.81	20230817	0.06	N	396690	1000	290 억		186287	N	N	0	N	00	N
36	20230921	141100	57	100.00	KOSPI		리츠	N	N	N	N		N	3245	-5	5	-0.15	56365375	17374	60.01	3230	3255	3230	4225	2275	3250	3244.24	0.64	0	-2116	3270	3260	3250	3240	3230	3255	3235	291	975	1000	2270	5	1	29060000	943	0.00	0.00	09	0.06	0.00	0.00	4690	20220928	-30.81	2915	20230817	11.32	4090	-20.66	20230126	2915	11.32	20230817	4690	-30.81	20220928	2915	11.32	20230817	0.06	N	396690	1000	290 억		186287	N	N	0	N	00	N
37	20230921	131101	57	100.00	KOSPI		리츠	N	N	N	N		N	3245	-5	5	-0.15	47294540	14582	50.36	3230	3255	3230	4225	2275	3250	3243.35	0.64	0	-1921	3270	3260	3250	3240	3230	3255	3235	291	975	1000	2270	5	1	29060000	943	0.00	0.00	09	0.05	0.00	0.00	4690	20220928	-30.81	2915	20230817	11.32	4090	-20.66	20230126	2915	11.32	20230817	4690	-30.81	20220928	2915	11.32	20230817	0.06	N	396690	1000	290 억		186287	N	N	0	N	00	N
38	20230921	121051	57	100.00	KOSPI		리츠	N	N	N	N		N	3245	-5	5	-0.15	37740485	11641	40.21	3230	3255	3230	4225	2275	3250	3242.03	0.64	0	-1629	3270	3260	3250	3240	3230	3255	3235	291	975	1000	2270	5	1	29060000	943	0.00	0.00	09	0.04	0.00	0.00	4690	20220928	-30.81	2915	20230817	11.32	4090	-20.66	20230126	2915	11.32	20230817	4690	-30.81	20220928	2915	11.32	20230817	0.06	N	396690	1000	290 억		186287	N	N	0	N	00	N
39	20230921	111115	57	100.00	KOSPI		리츠	N	N	N	N		N	3245	-5	5	-0.15	27625580	8526	29.45	3230	3250	3230	4225	2275	3250	3240.16	0.64	0	-1487	3270	3260	3250	3240	3230	3255	3235	291	975	1000	2270	5	1	29060000	943	0.00	0.00	09	0.03	0.00	0.00	4690	20220928	-30.81	2915	20230817	11.32	4090	-20.66	20230126	2915	11.32	20230817	4690	-30.81	20220928	2915	11.32	20230817	0.06	N	396690	1000	290 억		186287	N	N	0	N	00	N
40	20230921	101051	57	100.00	KOSPI		리츠	N	N	N	N		N	3235	-15	5	-0.46	18305395	5655	19.53	3230	3250	3230	4225	2275	3250	3237.03	0.64	0	-1227	3270	3260	3250	3240	3230	3255	3235	291	975	1000	2270	5	1	29060000	940	0.00	0.00	09	0.02	0.00	0.00	4690	20220928	-31.02	2915	20230817	10.98	4090	-20.90	20230126	2915	10.98	20230817	4690	-31.02	20220928	2915	10.98	20230817	0.06	N	396690	1000	290 억		186287	N	N	0	N	00	N
41	20230921	091053	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	0	3	0.00	2922880	900	3.11	3230	3250	3230	4225	2275	3250	3247.64	0.64	0	-876	3270	3260	3250	3240	3230	3255	3235	291	975	1000	2270	5	1	29060000	944	0.00	0.00	09	0.00	0.00	0.00	4690	20220928	-30.70	2915	20230817	11.49	4090	-20.54	20230126	2915	11.49	20230817	4690	-30.70	20220928	2915	11.49	20230817	0.06	N	396690	1000	290 억		186287	N	N	0	N	00	N
42	20230920	161104	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	0	3	0.00	94127500	28953	106.78	3255	3260	3240	4225	2275	3250	3251.04	0.64	0	9454	3300	3275	3225	3200	3150	3287	3212	291	975	1000	2270	5	1	29060000	944	0.00	0.00	09	0.10	0.00	0.00	4690	20220928	-30.70	2915	20230817	11.49	4090	-20.54	20230126	2915	11.49	20230817	4690	-30.70	20220928	2915	11.49	20230817	0.06	N	396690	1000	290 억		186731	N	N	0	N	00	N
43	20230920	151034	57	100.00	KOSPI		리츠	N	N	N	N		N	3245	-5	5	-0.15	92772095	28535	105.24	3255	3260	3240	4225	2275	3250	3251.17	0.64	0	9585	3300	3275	3225	3200	3150	3287	3212	291	975	1000	2270	5	1	29060000	943	0.00	0.00	09	0.10	0.00	0.00	4690	20220928	-30.81	2915	20230817	11.32	4090	-20.66	20230126	2915	11.32	20230817	4690	-30.81	20220928	2915	11.32	20230817	0.06	N	396690	1000	290 억		186731	N	N	0	N	00	N
44	20230920	141053	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	0	3	0.00	78547120	24153	89.08	3255	3260	3240	4225	2275	3250	3252.06	0.64	0	9197	3300	3275	3225	3200	3150	3287	3212	291	975	1000	2270	5	1	29060000	944	0.00	0.00	09	0.08	0.00	0.00	4690	20220928	-30.70	2915	20230817	11.49	4090	-20.54	20230126	2915	11.49	20230817	4690	-30.70	20220928	2915	11.49	20230817	0.06	N	396690	1000	290 억		186731	N	N	0	N	00	N
45	20230920	131045	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	0	3	0.00	65349175	20089	74.09	3255	3260	3240	4225	2275	3250	3252.98	0.64	0	7759	3300	3275	3225	3200	3150	3287	3212	291	975	1000	2270	5	1	29060000	944	0.00	0.00	09	0.07	0.00	0.00	4690	20220928	-30.70	2915	20230817	11.49	4090	-20.54	20230126	2915	11.49	20230817	4690	-30.70	20220928	2915	11.49	20230817	0.06	N	396690	1000	290 억		186731	N	N	0	N	00	N
46	20230920	121044	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	0	3	0.00	50525470	15533	57.29	3255	3260	3240	4225	2275	3250	3252.78	0.64	0	5991	3300	3275	3225	3200	3150	3287	3212	291	975	1000	2270	5	1	29060000	944	0.00	0.00	09	0.05	0.00	0.00	4690	20220928	-30.70	2915	20230817	11.49	4090	-20.54	20230126	2915	11.49	20230817	4690	-30.70	20220928	2915	11.49	20230817	0.06	N	396690	1000	290 억		186731	N	N	0	N	00	N
47	20230920	111052	57	100.00	KOSPI		리츠	N	N	N	N		N	3260	10	2	0.31	38161185	11734	43.28	3255	3260	3240	4225	2275	3250	3252.19	0.64	0	4362	3300	3275	3225	3200	3150	3287	3212	291	975	1000	2270	5	1	29060000	947	0.00	0.00	09	0.04	0.00	0.00	4690	20220928	-30.49	2915	20230817	11.84	4090	-20.29	20230126	2915	11.84	20230817	4690	-30.49	20220928	2915	11.84	20230817	0.06	N	396690	1000	290 억		186731	N	N	0	N	00	N
48	20230920	101030	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	0	3	0.00	25023440	7695	28.38	3255	3260	3240	4225	2275	3250	3251.91	0.64	0	1976	3300	3275	3225	3200	3150	3287	3212	291	975	1000	2270	5	1	29060000	944	0.00	0.00	09	0.03	0.00	0.00	4690	20220928	-30.70	2915	20230817	11.49	4090	-20.54	20230126	2915	11.49	20230817	4690	-30.70	20220928	2915	11.49	20230817	0.06	N	396690	1000	290 억		186731	N	N	0	N	00	N
49	20230920	091042	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	0	3	0.00	4279835	1315	4.85	3255	3260	3245	4225	2275	3250	3254.63	0.64	0	-41	3300	3275	3225	3200	3150	3287	3212	291	975	1000	2270	5	1	29060000	944	0.00	0.00	09	0.00	0.00	0.00	4690	20220928	-30.70	2915	20230817	11.49	4090	-20.54	20230126	2915	11.49	20230817	4690	-30.70	20220928	2915	11.49	20230817	0.06	N	396690	1000	290 억		186731	N	N	0	N	00	N
50	20230919	161040	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	50	2	1.56	87281705	27114	55.17	3200	3250	3175	4160	2240	3200	3219.06	0.63	0	3741	3220	3210	3195	3185	3170	3215	3190	291	960	1000	2240	5	1	29060000	944	0.00	0.00	09	0.09	0.00	0.00	4690	20220928	-30.70	2915	20230817	11.49	4090	-20.54	20230126	2915	11.49	20230817	4730	-31.29	20220919	2915	11.49	20230817	0.06	N	396690	1000	290 억		182319	N	N	0	N	00	N
51	20230919	151042	57	100.00	KOSPI		리츠	N	N	N	N		N	3235	35	2	1.09	85520585	26570	54.06	3200	3250	3175	4160	2240	3200	3218.69	0.63	0	3774	3220	3210	3195	3185	3170	3215	3190	291	960	1000	2240	5	1	29060000	940	0.00	0.00	09	0.09	0.00	0.00	4690	20220928	-31.02	2915	20230817	10.98	4090	-20.90	20230126	2915	10.98	20230817	4730	-31.61	20220919	2915	10.98	20230817	0.06	N	396690	1000	290 억		182319	N	N	0	N	00	N
52	20230919	141045	57	100.00	KOSPI		리츠	N	N	N	N		N	3240	40	2	1.25	70014825	21790	44.34	3200	3245	3175	4160	2240	3200	3213.16	0.63	0	2910	3220	3210	3195	3185	3170	3215	3190	291	960	1000	2240	5	1	29060000	942	0.00	0.00	09	0.07	0.00	0.00	4690	20220928	-30.92	2915	20230817	11.15	4090	-20.78	20230126	2915	11.15	20230817	4730	-31.50	20220919	2915	11.15	20230817	0.06	N	396690	1000	290 억		182319	N	N	0	N	00	N
53	20230919	131023	57	100.00	KOSPI		리츠	N	N	N	N		N	3220	20	2	0.62	50063450	15623	31.79	3200	3230	3175	4160	2240	3200	3204.47	0.63	0	2249	3220	3210	3195	3185	3170	3215	3190	291	960	1000	2240	5	1	29060000	936	0.00	0.00	09	0.05	0.00	0.00	4690	20220928	-31.34	2915	20230817	10.46	4090	-21.27	20230126	2915	10.46	20230817	4730	-31.92	20220919	2915	10.46	20230817	0.06	N	396690	1000	290 억		182319	N	N	0	N	00	N
54	20230919	121039	57	100.00	KOSPI		리츠	N	N	N	N		N	3215	15	2	0.47	35579810	11120	22.63	3200	3220	3175	4160	2240	3200	3199.62	0.63	0	858	3220	3210	3195	3185	3170	3215	3190	291	960	1000	2240	5	1	29060000	934	0.00	0.00	09	0.04	0.00	0.00	4690	20220928	-31.45	2915	20230817	10.29	4090	-21.39	20230126	2915	10.29	20230817	4730	-32.03	20220919	2915	10.29	20230817	0.06	N	396690	1000	290 억		182319	N	N	0	N	00	N
55	20230919	111045	57	100.00	KOSPI		리츠	N	N	N	N		N	3200	0	3	0.00	26563880	8306	16.90	3200	3205	3175	4160	2240	3200	3198.16	0.63	0	694	3220	3210	3195	3185	3170	3215	3190	291	960	1000	2240	5	1	29060000	930	0.00	0.00	09	0.03	0.00	0.00	4690	20220928	-31.77	2915	20230817	9.78	4090	-21.76	20230126	2915	9.78	20230817	4730	-32.35	20220919	2915	9.78	20230817	0.06	N	396690	1000	290 억		182319	N	N	0	N	00	N
56	20230919	101037	57	100.00	KOSPI		리츠	N	N	N	N		N	3200	0	3	0.00	11320050	3541	7.20	3200	3205	3175	4160	2240	3200	3196.85	0.63	0	281	3220	3210	3195	3185	3170	3215	3190	291	960	1000	2240	5	1	29060000	930	0.00	0.00	09	0.01	0.00	0.00	4690	20220928	-31.77	2915	20230817	9.78	4090	-21.76	20230126	2915	9.78	20230817	4730	-32.35	20220919	2915	9.78	20230817	0.06	N	396690	1000	290 억		182319	N	N	0	N	00	N
57	20230919	091036	57	100.00	KOSPI		리츠	N	N	N	N		N	3180	-20	5	-0.62	1373210	432	0.88	3200	3205	3175	4160	2240	3200	3178.73	0.63	0	0	3220	3210	3195	3185	3170	3215	3190	291	960	1000	2240	5	1	29060000	924	0.00	0.00	09	0.00	0.00	0.00	4690	20220928	-32.20	2915	20230817	9.09	4090	-22.25	20230126	2915	9.09	20230817	4730	-32.77	20220919	2915	9.09	20230817	0.06	N	396690	1000	290 억		182319	N	N	0	N	00	N
58	20230918	161041	57	100.00	KOSPI		리츠	N	N	N	N		N	3200	20	2	0.63	156370330	48988	205.13	3195	3205	3180	4130	2230	3180	3191.94	0.58	0	11249	3200	3190	3180	3170	3160	3190	3170	291	950	1000	2220	5	1	29060000	930	0.00	0.00	09	0.17	0.00	0.00	4730	20220919	-32.35	2915	20230817	9.78	4090	-21.76	20230126	2915	9.78	20230817	4730	-32.35	20220919	2915	9.78	20230817	0.06	N	396690	1000	290 억		168435	N	N	0	N	00	N
59	20230918	151037	57	100.00	KOSPI		리츠	N	N	N	N		N	3190	10	2	0.31	148970250	46666	195.40	3195	3205	3180	4130	2230	3180	3192.27	0.58	0	11151	3200	3190	3180	3170	3160	3190	3170	291	950	1000	2220	5	1	29060000	927	0.00	0.00	09	0.16	0.00	0.00	4730	20220919	-32.56	2915	20230817	9.43	4090	-22.00	20230126	2915	9.43	20230817	4730	-32.56	20220919	2915	9.43	20230817	0.06	N	396690	1000	290 억		168435	N	N	0	N	00	N
60	20230918	141102	57	100.00	KOSPI		리츠	N	N	N	N		N	3195	15	2	0.47	115576355	36204	151.60	3195	3205	3180	4130	2230	3180	3192.36	0.58	0	8195	3200	3190	3180	3170	3160	3190	3170	291	950	1000	2220	5	1	29060000	928	0.00	0.00	09	0.12	0.00	0.00	4730	20220919	-32.45	2915	20230817	9.61	4090	-21.88	20230126	2915	9.61	20230817	4730	-32.45	20220919	2915	9.61	20230817	0.06	N	396690	1000	290 억		168435	N	N	0	N	00	N
61	20230918	131035	57	100.00	KOSPI		리츠	N	N	N	N		N	3195	15	2	0.47	98229490	30780	128.88	3195	3205	3180	4130	2230	3180	3191.34	0.58	0	6328	3200	3190	3180	3170	3160	3190	3170	291	950	1000	2220	5	1	29060000	928	0.00	0.00	09	0.11	0.00	0.00	4730	20220919	-32.45	2915	20230817	9.61	4090	-21.88	20230126	2915	9.61	20230817	4730	-32.45	20220919	2915	9.61	20230817	0.06	N	396690	1000	290 억		168435	N	N	0	N	00	N
62	20230918	121046	57	100.00	KOSPI		리츠	N	N	N	N		N	3185	5	2	0.16	83105755	26044	109.05	3195	3205	3180	4130	2230	3180	3190.98	0.58	0	4768	3200	3190	3180	3170	3160	3190	3170	291	950	1000	2220	5	1	29060000	926	0.00	0.00	09	0.09	0.00	0.00	4730	20220919	-32.66	2915	20230817	9.26	4090	-22.13	20230126	2915	9.26	20230817	4730	-32.66	20220919	2915	9.26	20230817	0.06	N	396690	1000	290 억		168435	N	N	0	N	00	N
63	20230918	111024	57	100.00	KOSPI		리츠	N	N	N	N		N	3195	15	2	0.47	63328725	19845	83.10	3195	3205	3180	4130	2230	3180	3191.17	0.58	0	3285	3200	3190	3180	3170	3160	3190	3170	291	950	1000	2220	5	1	29060000	928	0.00	0.00	09	0.07	0.00	0.00	4730	20220919	-32.45	2915	20230817	9.61	4090	-21.88	20230126	2915	9.61	20230817	4730	-32.45	20220919	2915	9.61	20230817	0.06	N	396690	1000	290 억		168435	N	N	0	N	00	N
64	20230918	101018	57	100.00	KOSPI		리츠	N	N	N	N		N	3190	10	2	0.31	35388295	11086	46.42	3195	3205	3185	4130	2230	3180	3192.16	0.58	0	789	3200	3190	3180	3170	3160	3190	3170	291	950	1000	2220	5	1	29060000	927	0.00	0.00	09	0.04	0.00	0.00	4730	20220919	-32.56	2915	20230817	9.43	4090	-22.00	20230126	2915	9.43	20230817	4730	-32.56	20220919	2915	9.43	20230817	0.06	N	396690	1000	290 억		168435	N	N	0	N	00	N
65	20230918	091026	57	100.00	KOSPI		리츠	N	N	N	N		N	3190	10	2	0.31	2539245	795	3.33	3195	3195	3190	4130	2230	3180	3194.02	0.58	0	0	3200	3190	3180	3170	3160	3190	3170	291	950	1000	2220	5	1	29060000	927	0.00	0.00	09	0.00	0.00	0.00	4730	20220919	-32.56	2915	20230817	9.43	4090	-22.00	20230126	2915	9.43	20230817	4730	-32.56	20220919	2915	9.43	20230817	0.06	N	396690	1000	290 억		168435	N	N	0	N	00	N
66	20230915	161033	57	100.00	KOSPI		리츠	N	N	N	N		N	3180	-5	5	-0.16	75937055	23882	72.16	3180	3190	3170	4140	2230	3185	3179.68	0.55	0	3237	3218	3201	3173	3156	3128	3187	3142	291	955	1000	2220	5	1	29060000	924	0.00	0.00	09	0.08	0.00	0.00	4755	20220916	-33.12	2915	20230817	9.09	4090	-22.25	20230126	2915	9.09	20230817	4825	-34.09	20220915	2915	9.09	20230817	0.06	N	396690	1000	290 억		158974	N	N	1	N	00	N
67	20230915	151030	57	100.00	KOSPI		리츠	N	N	N	N		N	3180	-5	5	-0.16	74591910	23459	70.88	3180	3190	3170	4140	2230	3185	3179.67	0.55	0	3237	3218	3201	3173	3156	3128	3187	3142	291	955	1000	2220	5	1	29060000	924	0.00	0.00	09	0.08	0.00	0.00	4755	20220916	-33.12	2915	20230817	9.09	4090	-22.25	20230126	2915	9.09	20230817	4825	-34.09	20220915	2915	9.09	20230817	0.06	N	396690	1000	290 억		158974	N	N	1	N	00	N
68	20230915	141035	57	100.00	KOSPI		리츠	N	N	N	N		N	3185	0	3	0.00	65966400	20748	62.69	3180	3190	3170	4140	2230	3185	3179.41	0.55	0	2229	3218	3201	3173	3156	3128	3187	3142	291	955	1000	2220	5	1	29060000	926	0.00	0.00	09	0.07	0.00	0.00	4755	20220916	-33.02	2915	20230817	9.26	4090	-22.13	20230126	2915	9.26	20230817	4825	-33.99	20220915	2915	9.26	20230817	0.06	N	396690	1000	290 억		158974	N	N	1	N	00	N
69	20230915	131022	57	100.00	KOSPI		리츠	N	N	N	N		N	3185	0	3	0.00	43352220	13641	41.22	3180	3190	3170	4140	2230	3185	3178.08	0.55	0	1270	3218	3201	3173	3156	3128	3187	3142	291	955	1000	2220	5	1	29060000	926	0.00	0.00	09	0.05	0.00	0.00	4755	20220916	-33.02	2915	20230817	9.26	4090	-22.13	20230126	2915	9.26	20230817	4825	-33.99	20220915	2915	9.26	20230817	0.06	N	396690	1000	290 억		158974	N	N	1	N	00	N
70	20230915	121029	57	100.00	KOSPI		리츠	N	N	N	N		N	3175	-10	5	-0.31	27864265	8772	26.50	3180	3190	3170	4140	2230	3185	3176.50	0.55	0	1071	3218	3201	3173	3156	3128	3187	3142	291	955	1000	2220	5	1	29060000	923	0.00	0.00	09	0.03	0.00	0.00	4755	20220916	-33.23	2915	20230817	8.92	4090	-22.37	20230126	2915	8.92	20230817	4825	-34.20	20220915	2915	8.92	20230817	0.06	N	396690	1000	290 억		158974	N	N	1	N	00	N
71	20230915	111039	57	100.00	KOSPI		리츠	N	N	N	N		N	3180	-5	5	-0.16	20833780	6555	19.81	3180	3190	3175	4140	2230	3185	3178.30	0.55	0	761	3218	3201	3173	3156	3128	3187	3142	291	955	1000	2220	5	1	29060000	924	0.00	0.00	09	0.02	0.00	0.00	4755	20220916	-33.12	2915	20230817	9.09	4090	-22.25	20230126	2915	9.09	20230817	4825	-34.09	20220915	2915	9.09	20230817	0.06	N	396690	1000	290 억		158974	N	N	1	N	00	N
72	20230915	101037	57	100.00	KOSPI		리츠	N	N	N	N		N	3180	-5	5	-0.16	3556065	1118	3.38	3180	3190	3175	4140	2230	3185	3180.74	0.55	0	192	3218	3201	3173	3156	3128	3187	3142	291	955	1000	2220	5	1	29060000	924	0.00	0.00	09	0.00	0.00	0.00	4755	20220916	-33.12	2915	20230817	9.09	4090	-22.25	20230126	2915	9.09	20230817	4825	-34.09	20220915	2915	9.09	20230817	0.06	N	396690	1000	290 억		158974	N	N	1	N	00	N
73	20230915	091024	57	100.00	KOSPI		리츠	N	N	N	N		N	3185	0	3	0.00	1006435	316	0.95	3180	3185	3180	4140	2230	3185	3184.92	0.55	0	0	3218	3201	3173	3156	3128	3187	3142	291	955	1000	2220	5	1	29060000	926	0.00	0.00	09	0.00	0.00	0.00	4755	20220916	-33.02	2915	20230817	9.26	4090	-22.13	20230126	2915	9.26	20230817	4825	-33.99	20220915	2915	9.26	20230817	0.06	N	396690	1000	290 억		158974	N	N	1	N	00	N
74	20230914	161036	57	100.00	KOSPI		리츠	N	N	N	N		N	3185	15	2	0.47	104709310	33097	129.85	3190	3190	3145	4120	2220	3170	3163.71	0.54	0	-5854	3210	3190	3170	3150	3130	3180	3140	291	950	1000	2210	5	1	29060000	926	0.00	0.00	09	0.11	0.00	0.00	4825	20220915	-33.99	2915	20230817	9.26	4090	-22.13	20230126	2915	9.26	20230817	4825	-33.99	20220915	2915	9.26	20230817	0.06	N	396690	1000	290 억		156436	N	N	1	N	00	N
75	20230914	151001	57	100.00	KOSPI		리츠	N	N	N	N		N	3175	5	2	0.16	101528240	32096	125.93	3190	3190	3145	4120	2220	3170	3163.27	0.54	0	-5852	3210	3190	3170	3150	3130	3180	3140	291	950	1000	2210	5	1	29060000	923	0.00	0.00	09	0.11	0.00	0.00	4825	20220915	-34.20	2915	20230817	8.92	4090	-22.37	20230126	2915	8.92	20230817	4825	-34.20	20220915	2915	8.92	20230817	0.06	N	396690	1000	290 억		156436	N	N	0	N	00	N
76	20230914	141029	57	100.00	KOSPI		리츠	N	N	N	N		N	3175	5	2	0.16	76385890	24174	94.84	3190	3190	3145	4120	2220	3170	3159.84	0.54	0	-6829	3210	3190	3170	3150	3130	3180	3140	291	950	1000	2210	5	1	29060000	923	0.00	0.00	09	0.08	0.00	0.00	4825	20220915	-34.20	2915	20230817	8.92	4090	-22.37	20230126	2915	8.92	20230817	4825	-34.20	20220915	2915	8.92	20230817	0.06	N	396690	1000	290 억		156436	N	N	0	N	00	N
77	20230914	131006	57	100.00	KOSPI		리츠	N	N	N	N		N	3150	-20	5	-0.63	57897660	18348	71.99	3190	3190	3145	4120	2220	3170	3155.53	0.54	0	-5660	3210	3190	3170	3150	3130	3180	3140	291	950	1000	2210	5	1	29060000	915	0.00	0.00	09	0.06	0.00	0.00	4825	20220915	-34.72	2915	20230817	8.06	4090	-22.98	20230126	2915	8.06	20230817	4825	-34.72	20220915	2915	8.06	20230817	0.06	N	396690	1000	290 억		156436	N	N	0	N	00	N
78	20230914	121015	57	100.00	KOSPI		리츠	N	N	N	N		N	3155	-15	5	-0.47	49955190	15828	62.10	3190	3190	3145	4120	2220	3170	3156.13	0.54	0	-3453	3210	3190	3170	3150	3130	3180	3140	291	950	1000	2210	5	1	29060000	917	0.00	0.00	09	0.05	0.00	0.00	4825	20220915	-34.61	2915	20230817	8.23	4090	-22.86	20230126	2915	8.23	20230817	4825	-34.61	20220915	2915	8.23	20230817	0.06	N	396690	1000	290 억		156436	N	N	0	N	00	N
79	20230914	111007	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	-5	5	-0.16	28574250	9053	35.52	3190	3190	3145	4120	2220	3170	3156.33	0.54	0	-1740	3210	3190	3170	3150	3130	3180	3140	291	950	1000	2210	5	1	29060000	920	0.00	0.00	09	0.03	0.00	0.00	4825	20220915	-34.40	2915	20230817	8.58	4090	-22.62	20230126	2915	8.58	20230817	4825	-34.40	20220915	2915	8.58	20230817	0.06	N	396690	1000	290 억		156436	N	N	0	N	00	N
80	20230914	101001	57	100.00	KOSPI		리츠	N	N	N	N		N	3155	-15	5	-0.47	21613825	6850	26.88	3190	3190	3145	4120	2220	3170	3155.30	0.54	0	-79	3210	3190	3170	3150	3130	3180	3140	291	950	1000	2210	5	1	29060000	917	0.00	0.00	09	0.02	0.00	0.00	4825	20220915	-34.61	2915	20230817	8.23	4090	-22.86	20230126	2915	8.23	20230817	4825	-34.61	20220915	2915	8.23	20230817	0.06	N	396690	1000	290 억		156436	N	N	0	N	00	N
81	20230914	091020	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	0	3	0.00	117370	37	0.15	3190	3190	3170	4120	2220	3170	3172.16	0.54	0	-37	3210	3190	3170	3150	3130	3180	3140	291	950	1000	2210	5	1	29060000	921	0.00	0.00	09	0.00	0.00	0.00	4825	20220915	-34.30	2915	20230817	8.75	4090	-22.49	20230126	2915	8.75	20230817	4825	-34.30	20220915	2915	8.75	20230817	0.06	N	396690	1000	290 억		156436	N	N	0	N	00	N
82	20230913	161024	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	-5	5	-0.16	80801855	25488	97.69	3190	3190	3150	4125	2225	3175	3170.19	0.53	0	10	3215	3195	3175	3155	3135	3185	3145	291	950	1000	2220	5	1	29060000	921	0.00	0.00	09	0.09	0.00	0.00	4825	20220915	-34.30	2915	20230817	8.75	4090	-22.49	20230126	2915	8.75	20230817	4825	-34.30	20220913	2915	8.75	20230817	0.06	N	396690	1000	290 억		155320	N	N	0	N	00	N
83	20230913	151015	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	-5	5	-0.16	79359555	25033	95.95	3190	3190	3150	4125	2225	3175	3170.20	0.53	0	-30	3215	3195	3175	3155	3135	3185	3145	291	950	1000	2220	5	1	29060000	921	0.00	0.00	09	0.09	0.00	0.00	4825	20220915	-34.30	2915	20230817	8.75	4090	-22.49	20230126	2915	8.75	20230817	4825	-34.30	20220913	2915	8.75	20230817	0.06	N	396690	1000	290 억		155320	N	N	0	N	00	N
84	20230913	141024	57	100.00	KOSPI		리츠	N	N	N	N		N	3175	0	3	0.00	64704005	20410	78.23	3190	3190	3150	4125	2225	3175	3170.21	0.53	0	-991	3215	3195	3175	3155	3135	3185	3145	291	950	1000	2220	5	1	29060000	923	0.00	0.00	09	0.07	0.00	0.00	4825	20220915	-34.20	2915	20230817	8.92	4090	-22.37	20230126	2915	8.92	20230817	4825	-34.20	20220913	2915	8.92	20230817	0.06	N	396690	1000	290 억		155320	N	N	0	N	00	N
85	20230913	130954	57	100.00	KOSPI		리츠	N	N	N	N		N	3175	0	3	0.00	45189965	14268	54.69	3190	3190	3150	4125	2225	3175	3167.22	0.53	0	-1729	3215	3195	3175	3155	3135	3185	3145	291	950	1000	2220	5	1	29060000	923	0.00	0.00	09	0.05	0.00	0.00	4825	20220915	-34.20	2915	20230817	8.92	4090	-22.37	20230126	2915	8.92	20230817	4825	-34.20	20220913	2915	8.92	20230817	0.06	N	396690	1000	290 억		155320	N	N	0	N	00	N
86	20230913	121021	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	-10	5	-0.31	36641990	11575	44.37	3190	3190	3150	4125	2225	3175	3165.61	0.53	0	-1505	3215	3195	3175	3155	3135	3185	3145	291	950	1000	2220	5	1	29060000	920	0.00	0.00	09	0.04	0.00	0.00	4825	20220915	-34.40	2915	20230817	8.58	4090	-22.62	20230126	2915	8.58	20230817	4825	-34.40	20220913	2915	8.58	20230817	0.06	N	396690	1000	290 억		155320	N	N	0	N	00	N
87	20230913	111019	57	100.00	KOSPI		리츠	N	N	N	N		N	3155	-20	5	-0.63	30211445	9543	36.58	3190	3190	3150	4125	2225	3175	3165.82	0.53	0	-1132	3215	3195	3175	3155	3135	3185	3145	291	950	1000	2220	5	1	29060000	917	0.00	0.00	09	0.03	0.00	0.00	4825	20220915	-34.61	2915	20230817	8.23	4090	-22.86	20230126	2915	8.23	20230817	4825	-34.61	20220913	2915	8.23	20230817	0.06	N	396690	1000	290 억		155320	N	N	0	N	00	N
88	20230913	101004	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	-5	5	-0.16	10752615	3390	12.99	3190	3190	3170	4125	2225	3175	3171.86	0.53	0	-355	3215	3195	3175	3155	3135	3185	3145	291	950	1000	2220	5	1	29060000	921	0.00	0.00	09	0.01	0.00	0.00	4825	20220915	-34.30	2915	20230817	8.75	4090	-22.49	20230126	2915	8.75	20230817	4825	-34.30	20220913	2915	8.75	20230817	0.06	N	396690	1000	290 억		155320	N	N	0	N	00	N
89	20230913	090956	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	-5	5	-0.16	1752980	552	2.12	3190	3190	3170	4125	2225	3175	3175.69	0.53	0	0	3215	3195	3175	3155	3135	3185	3145	291	950	1000	2220	5	1	29060000	921	0.00	0.00	09	0.00	0.00	0.00	4825	20220915	-34.30	2915	20230817	8.75	4090	-22.49	20230126	2915	8.75	20230817	4825	-34.30	20220913	2915	8.75	20230817	0.06	N	396690	1000	290 억		155320	N	N	0	N	00	N
90	20230912	160955	57	100.00	KOSPI		리츠	N	N	N	N		N	3175	-10	5	-0.31	82596165	26065	113.95	3185	3195	3155	4140	2230	3185	3168.85	0.53	0	-181	3205	3195	3175	3165	3145	3200	3170	291	955	1000	2220	5	1	29060000	923	0.00	0.00	09	0.09	0.00	0.00	4825	20220913	-34.20	2915	20230817	8.92	4090	-22.37	20230126	2915	8.92	20230817	4825	-34.20	20220913	2915	8.92	20230817	0.06	N	396690	1000	290 억		154294	N	N	0	N	00	N
91	20230912	151004	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	-15	5	-0.47	81548670	25735	112.50	3185	3195	3155	4140	2230	3185	3168.78	0.53	0	-180	3205	3195	3175	3165	3145	3200	3170	291	955	1000	2220	5	1	29060000	921	0.00	0.00	09	0.09	0.00	0.00	4825	20220913	-34.30	2915	20230817	8.75	4090	-22.49	20230126	2915	8.75	20230817	4825	-34.30	20220913	2915	8.75	20230817	0.06	N	396690	1000	290 억		154294	N	N	0	N	00	N
92	20230912	141002	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	-20	5	-0.63	51718390	16325	71.37	3185	3195	3155	4140	2230	3185	3168.05	0.53	0	-102	3205	3195	3175	3165	3145	3200	3170	291	955	1000	2220	5	1	29060000	920	0.00	0.00	09	0.06	0.00	0.00	4825	20220913	-34.40	2915	20230817	8.58	4090	-22.62	20230126	2915	8.58	20230817	4825	-34.40	20220913	2915	8.58	20230817	0.06	N	396690	1000	290 억		154294	N	N	0	N	00	N
93	20230912	130949	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	-15	5	-0.47	46766855	14761	64.53	3185	3195	3155	4140	2230	3185	3168.27	0.53	0	77	3205	3195	3175	3165	3145	3200	3170	291	955	1000	2220	5	1	29060000	921	0.00	0.00	09	0.05	0.00	0.00	4825	20220913	-34.30	2915	20230817	8.75	4090	-22.49	20230126	2915	8.75	20230817	4825	-34.30	20220913	2915	8.75	20230817	0.06	N	396690	1000	290 억		154294	N	N	0	N	00	N
94	20230912	120950	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	-15	5	-0.47	41011230	12948	56.60	3185	3195	3155	4140	2230	3185	3167.38	0.53	0	-262	3205	3195	3175	3165	3145	3200	3170	291	955	1000	2220	5	1	29060000	921	0.00	0.00	09	0.04	0.00	0.00	4825	20220913	-34.30	2915	20230817	8.75	4090	-22.49	20230126	2915	8.75	20230817	4825	-34.30	20220913	2915	8.75	20230817	0.06	N	396690	1000	290 억		154294	N	N	0	N	00	N
95	20230912	110957	57	100.00	KOSPI		리츠	N	N	N	N		N	3155	-30	5	-0.94	35848950	11316	49.47	3185	3195	3155	4140	2230	3185	3167.99	0.53	0	-94	3205	3195	3175	3165	3145	3200	3170	291	955	1000	2220	5	1	29060000	917	0.00	0.00	09	0.04	0.00	0.00	4825	20220913	-34.61	2915	20230817	8.23	4090	-22.86	20230126	2915	8.23	20230817	4825	-34.61	20220913	2915	8.23	20230817	0.06	N	396690	1000	290 억		154294	N	N	0	N	00	N
96	20230912	100946	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	-25	5	-0.78	22227340	7005	30.62	3185	3195	3155	4140	2230	3185	3173.07	0.53	0	74	3205	3195	3175	3165	3145	3200	3170	291	955	1000	2220	5	1	29060000	918	0.00	0.00	09	0.02	0.00	0.00	4825	20220913	-34.51	2915	20230817	8.40	4090	-22.74	20230126	2915	8.40	20230817	4825	-34.51	20220913	2915	8.40	20230817	0.06	N	396690	1000	290 억		154294	N	N	0	N	00	N
97	20230912	091008	57	100.00	KOSPI		리츠	N	N	N	N		N	3190	5	2	0.16	4825415	1514	6.62	3185	3195	3185	4140	2230	3185	3187.20	0.53	0	99	3205	3195	3175	3165	3145	3200	3170	291	955	1000	2220	5	1	29060000	927	0.00	0.00	09	0.01	0.00	0.00	4825	20220913	-33.89	2915	20230817	9.43	4090	-22.00	20230126	2915	9.43	20230817	4825	-33.89	20220913	2915	9.43	20230817	0.06	N	396690	1000	290 억		154294	N	N	0	N	00	N
98	20230911	160949	57	100.00	KOSPI		리츠	N	N	N	N		N	3185	25	2	0.79	72582270	22875	79.38	3180	3185	3155	4105	2215	3160	3172.98	0.51	0	1491	3213	3186	3153	3126	3093	3170	3110	291	945	1000	2210	5	1	29060000	926	0.00	0.00	09	0.08	0.00	0.00	4825	20220913	-33.99	2915	20230817	9.26	4090	-22.13	20230126	2915	9.26	20230817	4825	-33.99	20220913	2915	9.26	20230817	0.06	N	396690	1000	290 억		148461	N	N	0	N	00	N
99	20230911	150950	57	100.00	KOSPI		리츠	N	N	N	N		N	3180	20	2	0.63	68505470	21595	74.94	3180	3185	3155	4105	2215	3160	3172.28	0.51	0	1272	3213	3186	3153	3126	3093	3170	3110	291	945	1000	2210	5	1	29060000	924	0.00	0.00	09	0.07	0.00	0.00	4825	20220913	-34.09	2915	20230817	9.09	4090	-22.25	20230126	2915	9.09	20230817	4825	-34.09	20220913	2915	9.09	20230817	0.06	N	396690	1000	290 억		148461	N	N	0	N	00	N
100	20230911	141000	57	100.00	KOSPI		리츠	N	N	N	N		N	3175	15	2	0.47	55271585	17431	60.49	3180	3185	3155	4105	2215	3160	3170.88	0.51	0	1502	3213	3186	3153	3126	3093	3170	3110	291	945	1000	2210	5	1	29060000	923	0.00	0.00	09	0.06	0.00	0.00	4825	20220913	-34.20	2915	20230817	8.92	4090	-22.37	20230126	2915	8.92	20230817	4825	-34.20	20220913	2915	8.92	20230817	0.06	N	396690	1000	290 억		148461	N	N	0	N	00	N
101	20230911	130933	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	10	2	0.32	36372330	11485	39.86	3180	3180	3155	4105	2215	3160	3166.94	0.51	0	1983	3213	3186	3153	3126	3093	3170	3110	291	945	1000	2210	5	1	29060000	921	0.00	0.00	09	0.04	0.00	0.00	4825	20220913	-34.30	2915	20230817	8.75	4090	-22.49	20230126	2915	8.75	20230817	4825	-34.30	20220913	2915	8.75	20230817	0.06	N	396690	1000	290 억		148461	N	N	0	N	00	N
102	20230911	120950	57	100.00	KOSPI		리츠	N	N	N	N		N	3170	10	2	0.32	24106840	7613	26.42	3180	3180	3155	4105	2215	3160	3166.54	0.51	0	1174	3213	3186	3153	3126	3093	3170	3110	291	945	1000	2210	5	1	29060000	921	0.00	0.00	09	0.03	0.00	0.00	4825	20220913	-34.30	2915	20230817	8.75	4090	-22.49	20230126	2915	8.75	20230817	4825	-34.30	20220913	2915	8.75	20230817	0.06	N	396690	1000	290 억		148461	N	N	0	N	00	N
103	20230911	110932	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	5	2	0.16	16275275	5141	17.84	3180	3180	3155	4105	2215	3160	3165.78	0.51	0	571	3213	3186	3153	3126	3093	3170	3110	291	945	1000	2210	5	1	29060000	920	0.00	0.00	09	0.02	0.00	0.00	4825	20220913	-34.40	2915	20230817	8.58	4090	-22.62	20230126	2915	8.58	20230817	4825	-34.40	20220913	2915	8.58	20230817	0.06	N	396690	1000	290 억		148461	N	N	0	N	00	N
104	20230911	100933	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	5	2	0.16	6697730	2116	7.34	3180	3180	3155	4105	2215	3160	3165.28	0.51	0	351	3213	3186	3153	3126	3093	3170	3110	291	945	1000	2210	5	1	29060000	920	0.00	0.00	09	0.01	0.00	0.00	4825	20220913	-34.40	2915	20230817	8.58	4090	-22.62	20230126	2915	8.58	20230817	4825	-34.40	20220913	2915	8.58	20230817	0.06	N	396690	1000	290 억		148461	N	N	0	N	00	N
105	20230911	090930	57	100.00	KOSPI		리츠	N	N	N	N		N	3165	5	2	0.16	1230975	389	1.35	3180	3180	3155	4105	2215	3160	3164.46	0.51	0	-2	3213	3186	3153	3126	3093	3170	3110	291	945	1000	2210	5	1	29060000	920	0.00	0.00	09	0.00	0.00	0.00	4825	20220913	-34.40	2915	20230817	8.58	4090	-22.62	20230126	2915	8.58	20230817	4825	-34.40	20220913	2915	8.58	20230817	0.06	N	396690	1000	290 억		148461	N	N	0	N	00	N
106	20230908	160955	57	100.00	KOSPI		리츠	N	N	N	N		N	3160	15	2	0.48	90247405	28796	207.31	3180	3180	3120	4085	2205	3145	3134.03	0.52	0	-4737	3165	3155	3135	3125	3105	3160	3130	291	940	1000	2200	5	1	29060000	918	0.00	0.00	09	0.10	0.00	0.00	4830	20220907	-34.58	2915	20230817	8.40	4090	-22.74	20230126	2915	8.40	20230817	4825	-34.51	20220913	2915	8.40	20230817	0.06	N	396690	1000	290 억		150339	N	N	0	N	00	N
107	20230908	150956	57	100.00	KOSPI		리츠	N	N	N	N		N	3140	-5	5	-0.16	86825080	27708	199.48	3180	3180	3120	4085	2205	3145	3133.57	0.52	0	-4119	3165	3155	3135	3125	3105	3160	3130	291	940	1000	2200	5	1	29060000	912	0.00	0.00	09	0.10	0.00	0.00	4830	20220907	-34.99	2915	20230817	7.72	4090	-23.23	20230126	2915	7.72	20230817	4825	-34.92	20220913	2915	7.72	20230817	0.06	N	396690	1000	290 억		150339	N	N	0	N	00	N
108	20230908	140945	57	100.00	KOSPI		리츠	N	N	N	N		N	3130	-15	5	-0.48	73326395	23393	168.42	3180	3180	3120	4085	2205	3145	3134.54	0.52	0	-3520	3165	3155	3135	3125	3105	3160	3130	291	940	1000	2200	5	1	29060000	910	0.00	0.00	09	0.08	0.00	0.00	4830	20220907	-35.20	2915	20230817	7.38	4090	-23.47	20230126	2915	7.38	20230817	4825	-35.13	20220913	2915	7.38	20230817	0.06	N	396690	1000	290 억		150339	N	N	0	N	00	N
109	20230908	130954	57	100.00	KOSPI		리츠	N	N	N	N		N	3125	-20	5	-0.64	53029140	16919	121.81	3180	3180	3120	4085	2205	3145	3134.30	0.52	0	-2407	3165	3155	3135	3125	3105	3160	3130	291	940	1000	2200	5	1	29060000	908	0.00	0.00	09	0.06	0.00	0.00	4830	20220907	-35.30	2915	20230817	7.20	4090	-23.59	20230126	2915	7.20	20230817	4825	-35.23	20220913	2915	7.20	20230817	0.06	N	396690	1000	290 억		150339	N	N	0	N	00	N
110	20230908	121006	57	100.00	KOSPI		리츠	N	N	N	N		N	3125	-20	5	-0.64	43410935	13843	99.66	3180	3180	3120	4085	2205	3145	3135.95	0.52	0	-1932	3165	3155	3135	3125	3105	3160	3130	291	940	1000	2200	5	1	29060000	908	0.00	0.00	09	0.05	0.00	0.00	4830	20220907	-35.30	2915	20230817	7.20	4090	-23.59	20230126	2915	7.20	20230817	4825	-35.23	20220913	2915	7.20	20230817	0.06	N	396690	1000	290 억		150339	N	N	0	N	00	N
111	20230908	111000	57	100.00	KOSPI		리츠	N	N	N	N		N	3125	-20	5	-0.64	36759540	11715	84.34	3180	3180	3120	4085	2205	3145	3137.82	0.52	0	-1431	3165	3155	3135	3125	3105	3160	3130	291	940	1000	2200	5	1	29060000	908	0.00	0.00	09	0.04	0.00	0.00	4830	20220907	-35.30	2915	20230817	7.20	4090	-23.59	20230126	2915	7.20	20230817	4825	-35.23	20220913	2915	7.20	20230817	0.06	N	396690	1000	290 억		150339	N	N	0	N	00	N
112	20230908	100953	57	100.00	KOSPI		리츠	N	N	N	N		N	3125	-20	5	-0.64	16613110	5279	38.01	3180	3180	3120	4085	2205	3145	3147.02	0.52	0	-857	3165	3155	3135	3125	3105	3160	3130	291	940	1000	2200	5	1	29060000	908	0.00	0.00	09	0.02	0.00	0.00	4830	20220907	-35.30	2915	20230817	7.20	4090	-23.59	20230126	2915	7.20	20230817	4825	-35.23	20220913	2915	7.20	20230817	0.06	N	396690	1000	290 억		150339	N	N	0	N	00	N
113	20230908	091000	57	100.00	KOSPI		리츠	N	N	N	N		N	3180	35	2	1.11	11337245	3595	25.88	3180	3180	3145	4085	2205	3145	3153.61	0.52	0	-125	3165	3155	3135	3125	3105	3160	3130	291	940	1000	2200	5	1	29060000	924	0.00	0.00	09	0.01	0.00	0.00	4830	20220907	-34.16	2915	20230817	9.09	4090	-22.25	20230126	2915	9.09	20230817	4825	-34.09	20220913	2915	9.09	20230817	0.06	N	396690	1000	290 억		150339	N	N	0	N	00	N
114	20230907	160941	57	100.00	KOSPI		리츠	N	N	N	N		N	3145	25	2	0.80	43355355	13880	40.73	3130	3145	3115	4055	2185	3120	3123.57	0.52	0	-4786	3166	3142	3116	3092	3066	3130	3080	291	935	1000	2180	5	1	29060000	914	0.00	0.00	09	0.05	0.00	0.00	4840	20220906	-35.02	2915	20230817	7.89	4090	-23.11	20230126	2915	7.89	20230817	4830	-34.89	20220907	2915	7.89	20230817	0.06	N	396690	1000	290 억		152193	N	N	0	N	00	N
115	20230907	150947	57	100.00	KOSPI		리츠	N	N	N	N		N	3125	5	2	0.16	36537660	11712	34.37	3130	3130	3115	4055	2185	3120	3119.68	0.52	0	-4786	3166	3142	3116	3092	3066	3130	3080	291	935	1000	2180	5	1	29060000	908	0.00	0.00	09	0.04	0.00	0.00	4840	20220906	-35.43	2915	20230817	7.20	4090	-23.59	20230126	2915	7.20	20230817	4830	-35.30	20220907	2915	7.20	20230817	0.06	N	396690	1000	290 억		152193	N	N	0	N	00	N
116	20230907	140946	57	100.00	KOSPI		리츠	N	N	N	N		N	3120	0	3	0.00	31459565	10084	29.59	3130	3130	3115	4055	2185	3120	3119.75	0.52	0	-4600	3166	3142	3116	3092	3066	3130	3080	291	935	1000	2180	5	1	29060000	907	0.00	0.00	09	0.03	0.00	0.00	4840	20220906	-35.54	2915	20230817	7.03	4090	-23.72	20230126	2915	7.03	20230817	4830	-35.40	20220907	2915	7.03	20230817	0.06	N	396690	1000	290 억		152193	N	N	0	N	00	N
117	20230907	130940	57	100.00	KOSPI		리츠	N	N	N	N		N	3120	0	3	0.00	27358880	8770	25.73	3130	3130	3115	4055	2185	3120	3119.60	0.52	0	-3700	3166	3142	3116	3092	3066	3130	3080	291	935	1000	2180	5	1	29060000	907	0.00	0.00	09	0.03	0.00	0.00	4840	20220906	-35.54	2915	20230817	7.03	4090	-23.72	20230126	2915	7.03	20230817	4830	-35.40	20220907	2915	7.03	20230817	0.06	N	396690	1000	290 억		152193	N	N	0	N	00	N
118	20230907	120955	57	100.00	KOSPI		리츠	N	N	N	N		N	3115	-5	5	-0.16	22819145	7315	21.46	3130	3130	3115	4055	2185	3120	3119.50	0.52	0	-2747	3166	3142	3116	3092	3066	3130	3080	291	935	1000	2180	5	1	29060000	905	0.00	0.00	09	0.03	0.00	0.00	4840	20220906	-35.64	2915	20230817	6.86	4090	-23.84	20230126	2915	6.86	20230817	4830	-35.51	20220907	2915	6.86	20230817	0.06	N	396690	1000	290 억		152193	N	N	0	N	00	N
119	20230907	110944	57	100.00	KOSPI		리츠	N	N	N	N		N	3115	-5	5	-0.16	16107275	5161	15.14	3130	3130	3115	4055	2185	3120	3120.96	0.52	0	-1766	3166	3142	3116	3092	3066	3130	3080	291	935	1000	2180	5	1	29060000	905	0.00	0.00	09	0.02	0.00	0.00	4840	20220906	-35.64	2915	20230817	6.86	4090	-23.84	20230126	2915	6.86	20230817	4830	-35.51	20220907	2915	6.86	20230817	0.06	N	396690	1000	290 억		152193	N	N	0	N	00	N
120	20230907	100944	57	100.00	KOSPI		리츠	N	N	N	N		N	3120	0	3	0.00	4674430	1498	4.40	3130	3130	3115	4055	2185	3120	3120.45	0.52	0	-810	3166	3142	3116	3092	3066	3130	3080	291	935	1000	2180	5	1	29060000	907	0.00	0.00	09	0.01	0.00	0.00	4840	20220906	-35.54	2915	20230817	7.03	4090	-23.72	20230126	2915	7.03	20230817	4830	-35.40	20220907	2915	7.03	20230817	0.06	N	396690	1000	290 억		152193	N	N	0	N	00	N
121	20230907	090959	57	100.00	KOSPI		리츠	N	N	N	N		N	3115	-5	5	-0.16	1366570	438	1.29	3130	3130	3115	4055	2185	3120	3120.02	0.52	0	-65	3166	3142	3116	3092	3066	3130	3080	291	935	1000	2180	5	1	29060000	905	0.00	0.00	09	0.00	0.00	0.00	4840	20220906	-35.64	2915	20230817	6.86	4090	-23.84	20230126	2915	6.86	20230817	4830	-35.51	20220907	2915	6.86	20230817	0.06	N	396690	1000	290 억		152193	N	N	0	N	00	N
122	20230906	160944	57	100.00	KOSPI		리츠	N	N	N	N		N	3120	-10	5	-0.32	105800505	34081	28.60	3140	3140	3090	4065	2195	3130	3104.33	0.52	0	-2199	3303	3216	3143	3056	2983	3180	3020	291	935	1000	2190	5	1	29060000	907	0.00	0.00	09	0.12	0.00	0.00	4840	20220906	-35.54	2915	20230817	7.03	4090	-23.72	20230126	2915	7.03	20230817	4840	-35.54	20220906	2915	7.03	20230817	0.06	N	396690	1000	290 억		152468	N	N	0	N	00	N
123	20230906	150948	57	100.00	KOSPI		리츠	N	N	N	N		N	3110	-20	5	-0.64	105121325	33863	28.42	3140	3140	3090	4065	2195	3130	3104.31	0.52	0	-2215	3303	3216	3143	3056	2983	3180	3020	291	935	1000	2190	5	1	29060000	904	0.00	0.00	09	0.12	0.00	0.00	4840	20220906	-35.74	2915	20230817	6.69	4090	-23.96	20230126	2915	6.69	20230817	4840	-35.74	20220906	2915	6.69	20230817	0.06	N	396690	1000	290 억		152468	N	N	0	N	00	N
124	20230906	140949	57	100.00	KOSPI		리츠	N	N	N	N		N	3110	-20	5	-0.64	102032410	32871	27.59	3140	3140	3090	4065	2195	3130	3104.03	0.52	0	-2216	3303	3216	3143	3056	2983	3180	3020	291	935	1000	2190	5	1	29060000	904	0.00	0.00	09	0.11	0.00	0.00	4840	20220906	-35.74	2915	20230817	6.69	4090	-23.96	20230126	2915	6.69	20230817	4840	-35.74	20220906	2915	6.69	20230817	0.06	N	396690	1000	290 억		152468	N	N	0	N	00	N
125	20230906	130936	57	100.00	KOSPI		리츠	N	N	N	N		N	3095	-35	5	-1.12	85804805	27641	23.20	3140	3140	3090	4065	2195	3130	3104.26	0.52	0	-2046	3303	3216	3143	3056	2983	3180	3020	291	935	1000	2190	5	1	29060000	899	0.00	0.00	09	0.10	0.00	0.00	4840	20220906	-36.05	2915	20230817	6.17	4090	-24.33	20230126	2915	6.17	20230817	4840	-36.05	20220906	2915	6.17	20230817	0.06	N	396690	1000	290 억		152468	N	N	0	N	00	N
126	20230906	120950	57	100.00	KOSPI		리츠	N	N	N	N		N	3090	-40	5	-1.28	75476800	24303	20.40	3140	3140	3090	4065	2195	3130	3105.66	0.52	0	-1256	3303	3216	3143	3056	2983	3180	3020	291	935	1000	2190	5	1	29060000	898	0.00	0.00	09	0.08	0.00	0.00	4840	20220906	-36.16	2915	20230817	6.00	4090	-24.45	20230126	2915	6.00	20230817	4840	-36.16	20220906	2915	6.00	20230817	0.06	N	396690	1000	290 억		152468	N	N	0	N	00	N
127	20230906	110957	57	100.00	KOSPI		리츠	N	N	N	N		N	3100	-30	5	-0.96	49330500	15862	13.31	3140	3140	3100	4065	2195	3130	3109.98	0.52	0	-527	3303	3216	3143	3056	2983	3180	3020	291	935	1000	2190	5	1	29060000	901	0.00	0.00	09	0.05	0.00	0.00	4840	20220906	-35.95	2915	20230817	6.35	4090	-24.21	20230126	2915	6.35	20230817	4840	-35.95	20220906	2915	6.35	20230817	0.06	N	396690	1000	290 억		152468	N	N	0	N	00	N
128	20230906	100933	57	100.00	KOSPI		리츠	N	N	N	N		N	3110	-20	5	-0.64	26080865	8370	7.02	3140	3140	3100	4065	2195	3130	3115.99	0.52	0	-765	3303	3216	3143	3056	2983	3180	3020	291	935	1000	2190	5	1	29060000	904	0.00	0.00	09	0.03	0.00	0.00	4840	20220906	-35.74	2915	20230817	6.69	4090	-23.96	20230126	2915	6.69	20230817	4840	-35.74	20220906	2915	6.69	20230817	0.06	N	396690	1000	290 억		152468	N	N	0	N	00	N
129	20230906	090934	57	100.00	KOSPI		리츠	N	N	N	N		N	3125	-5	5	-0.16	8578405	2743	2.30	3140	3140	3120	4065	2195	3130	3127.38	0.52	0	-146	3303	3216	3143	3056	2983	3180	3020	291	935	1000	2190	5	1	29060000	908	0.00	0.00	09	0.01	0.00	0.00	4840	20220906	-35.43	2915	20230817	7.20	4090	-23.59	20230126	2915	7.20	20230817	4840	-35.43	20220906	2915	7.20	20230817	0.06	N	396690	1000	290 억		152468	N	N	0	N	00	N
130	20230905	160933	57	100.00	KOSPI		리츠	N	N	N	N		N	3130	-80	5	-2.49	370538985	118915	300.21	3230	3230	3070	4170	2250	3210	3116.00	0.60	0	-13421	3340	3275	3230	3165	3120	3252	3142	291	960	1000	2240	5	1	29060000	910	0.00	0.00	09	0.41	0.00	0.00	4840	20220906	-35.33	2915	20230817	7.38	4090	-23.47	20230126	2915	7.38	20230817	4840	-35.33	20220906	2915	7.38	20230817	0.06	N	396690	1000	290 억		174147	N	N	0	N	00	N
131	20230905	150949	57	100.00	KOSPI		리츠	N	N	N	N		N	3135	-75	5	-2.34	356154235	114307	288.57	3230	3230	3070	4170	2250	3210	3115.77	0.60	0	-12671	3340	3275	3230	3165	3120	3252	3142	291	960	1000	2240	5	1	29060000	911	0.00	0.00	09	0.39	0.00	0.00	4840	20220906	-35.23	2915	20230817	7.55	4090	-23.35	20230126	2915	7.55	20230817	4840	-35.23	20220906	2915	7.55	20230817	0.06	N	396690	1000	290 억		174147	N	N	0	N	00	N
132	20230905	140946	57	100.00	KOSPI		리츠	N	N	N	N		N	3135	-75	5	-2.34	299860005	96301	243.12	3230	3230	3070	4170	2250	3210	3113.78	0.60	0	-9996	3340	3275	3230	3165	3120	3252	3142	291	960	1000	2240	5	1	29060000	911	0.00	0.00	09	0.33	0.00	0.00	4840	20220906	-35.23	2915	20230817	7.55	4090	-23.35	20230126	2915	7.55	20230817	4840	-35.23	20220906	2915	7.55	20230817	0.06	N	396690	1000	290 억		174147	N	N	0	N	00	N
133	20230905	130928	57	100.00	KOSPI		리츠	N	N	N	N		N	3075	-135	5	-4.21	230033285	73824	186.37	3230	3230	3070	4170	2250	3210	3115.97	0.60	0	-6737	3340	3275	3230	3165	3120	3252	3142	291	960	1000	2240	5	1	29060000	894	0.00	0.00	09	0.25	0.00	0.00	4840	20220906	-36.47	2915	20230817	5.49	4090	-24.82	20230126	2915	5.49	20230817	4840	-36.47	20220906	2915	5.49	20230817	0.06	N	396690	1000	290 억		174147	N	N	0	N	00	N
134	20230905	120929	57	100.00	KOSPI		리츠	N	N	N	N		N	3090	-120	5	-3.74	195269155	62536	157.88	3230	3230	3080	4170	2250	3210	3122.51	0.60	0	-6173	3340	3275	3230	3165	3120	3252	3142	291	960	1000	2240	5	1	29060000	898	0.00	0.00	09	0.22	0.00	0.00	4840	20220906	-36.16	2915	20230817	6.00	4090	-24.45	20230126	2915	6.00	20230817	4840	-36.16	20220906	2915	6.00	20230817	0.06	N	396690	1000	290 억		174147	N	N	0	N	00	N
135	20230905	110936	57	100.00	KOSPI		리츠	N	N	N	N		N	3095	-115	5	-3.58	158174995	50527	127.56	3230	3230	3090	4170	2250	3210	3130.50	0.60	0	-4696	3340	3275	3230	3165	3120	3252	3142	291	960	1000	2240	5	1	29060000	899	0.00	0.00	09	0.17	0.00	0.00	4840	20220906	-36.05	2915	20230817	6.17	4090	-24.33	20230126	2915	6.17	20230817	4840	-36.05	20220906	2915	6.17	20230817	0.06	N	396690	1000	290 억		174147	N	N	0	N	00	N
136	20230905	100924	57	100.00	KOSPI		리츠	N	N	N	N		N	3125	-85	5	-2.65	83799725	26607	67.17	3230	3230	3125	4170	2250	3210	3149.54	0.60	0	-3031	3340	3275	3230	3165	3120	3252	3142	291	960	1000	2240	5	1	29060000	908	0.00	0.00	09	0.09	0.00	0.00	4840	20220906	-35.43	2915	20230817	7.20	4090	-23.59	20230126	2915	7.20	20230817	4840	-35.43	20220906	2915	7.20	20230817	0.06	N	396690	1000	290 억		174147	N	N	0	N	00	N
137	20230905	090925	57	100.00	KOSPI		리츠	N	N	N	N		N	3180	-30	5	-0.93	4569630	1430	3.61	3230	3230	3180	4170	2250	3210	3195.55	0.60	0	-570	3340	3275	3230	3165	3120	3252	3142	291	960	1000	2240	5	1	29060000	924	0.00	0.00	09	0.00	0.00	0.00	4840	20220906	-34.30	2915	20230817	9.09	4090	-22.25	20230126	2915	9.09	20230817	4840	-34.30	20220906	2915	9.09	20230817	0.06	N	396690	1000	290 억		174147	N	N	0	N	00	N
138	20230904	160918	57	100.00	KOSPI		리츠	N	N	N	N		N	3210	-45	5	-1.38	127022440	39611	34.36	3295	3295	3185	4230	2280	3255	3206.72	0.62	0	-4621	3338	3296	3248	3206	3158	3317	3227	291	975	1000	2270	5	1	29060000	933	0.00	0.00	09	0.14	0.00	0.00	4860	20220901	-33.95	2915	20230817	10.12	4090	-21.52	20230126	2915	10.12	20230817	4840	-33.68	20220906	2915	10.12	20230817	0.06	N	396690	1000	290 억		181270	N	N	0	N	00	N
139	20230904	150905	57	100.00	KOSPI		리츠	N	N	N	N		N	3205	-50	5	-1.54	122617190	38238	33.17	3295	3295	3185	4230	2280	3255	3206.68	0.62	0	-4584	3338	3296	3248	3206	3158	3317	3227	291	975	1000	2270	5	1	29060000	931	0.00	0.00	09	0.13	0.00	0.00	4860	20220901	-34.05	2915	20230817	9.95	4090	-21.64	20230126	2915	9.95	20230817	4840	-33.78	20220906	2915	9.95	20230817	0.06	N	396690	1000	290 억		181270	N	N	0	N	00	N
140	20230904	140904	57	100.00	KOSPI		리츠	N	N	N	N		N	3200	-55	5	-1.69	113455090	35375	30.68	3295	3295	3185	4230	2280	3255	3207.21	0.62	0	-3933	3338	3296	3248	3206	3158	3317	3227	291	975	1000	2270	5	1	29060000	930	0.00	0.00	09	0.12	0.00	0.00	4860	20220901	-34.16	2915	20230817	9.78	4090	-21.76	20230126	2915	9.78	20230817	4840	-33.88	20220906	2915	9.78	20230817	0.06	N	396690	1000	290 억		181270	N	N	0	N	00	N
141	20230904	130918	57	100.00	KOSPI		리츠	N	N	N	N		N	3190	-65	5	-2.00	108075430	33690	29.22	3295	3295	3185	4230	2280	3255	3207.94	0.62	0	-3576	3338	3296	3248	3206	3158	3317	3227	291	975	1000	2270	5	1	29060000	927	0.00	0.00	09	0.12	0.00	0.00	4860	20220901	-34.36	2915	20230817	9.43	4090	-22.00	20230126	2915	9.43	20230817	4840	-34.09	20220906	2915	9.43	20230817	0.06	N	396690	1000	290 억		181270	N	N	0	N	00	N
142	20230904	120902	57	100.00	KOSPI		리츠	N	N	N	N		N	3190	-65	5	-2.00	101553460	31648	27.45	3295	3295	3185	4230	2280	3255	3208.84	0.62	0	-2767	3338	3296	3248	3206	3158	3317	3227	291	975	1000	2270	5	1	29060000	927	0.00	0.00	09	0.11	0.00	0.00	4860	20220901	-34.36	2915	20230817	9.43	4090	-22.00	20230126	2915	9.43	20230817	4840	-34.09	20220906	2915	9.43	20230817	0.06	N	396690	1000	290 억		181270	N	N	0	N	00	N
143	20230904	110844	57	100.00	KOSPI		리츠	N	N	N	N		N	3210	-45	5	-1.38	38296345	11881	10.31	3295	3295	3210	4230	2280	3255	3223.33	0.62	0	-2392	3338	3296	3248	3206	3158	3317	3227	291	975	1000	2270	5	1	29060000	933	0.00	0.00	09	0.04	0.00	0.00	4860	20220901	-33.95	2915	20230817	10.12	4090	-21.52	20230126	2915	10.12	20230817	4840	-33.68	20220906	2915	10.12	20230817	0.06	N	396690	1000	290 억		181270	N	N	0	N	00	N
144	20230904	100849	57	100.00	KOSPI		리츠	N	N	N	N		N	3220	-35	5	-1.08	31204285	9672	8.39	3295	3295	3210	4230	2280	3255	3226.25	0.62	0	-2385	3338	3296	3248	3206	3158	3317	3227	291	975	1000	2270	5	1	29060000	936	0.00	0.00	09	0.03	0.00	0.00	4860	20220901	-33.74	2915	20230817	10.46	4090	-21.27	20230126	2915	10.46	20230817	4840	-33.47	20220906	2915	10.46	20230817	0.06	N	396690	1000	290 억		181270	N	N	0	N	00	N
145	20230904	090901	57	100.00	KOSPI		리츠	N	N	N	N		N	3220	-35	5	-1.08	12922775	4000	3.47	3295	3295	3215	4230	2280	3255	3230.69	0.62	0	-576	3338	3296	3248	3206	3158	3317	3227	291	975	1000	2270	5	1	29060000	936	0.00	0.00	09	0.01	0.00	0.00	4860	20220901	-33.74	2915	20230817	10.46	4090	-21.27	20230126	2915	10.46	20230817	4840	-33.47	20220906	2915	10.46	20230817	0.06	N	396690	1000	290 억		181270	N	N	0	N	00	N
146	20230901	160853	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	55	2	1.72	375217860	115285	157.86	3225	3290	3200	4160	2240	3200	3254.70	0.59	0	3022	3250	3225	3185	3160	3120	3237	3172	291	960	1000	2240	5	1	29060000	946	0.00	0.00	09	0.40	0.00	0.00	4870	20220831	-33.16	2915	20230817	11.66	4090	-20.42	20230126	2915	11.66	20230817	4860	-33.02	20220901	2915	11.66	20230817	0.06	N	396690	1000	290 억		171339	N	N	0	N	00	N
147	20230901	150908	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	55	2	1.72	361384195	111026	152.03	3225	3290	3200	4160	2240	3200	3254.95	0.59	0	4091	3250	3225	3185	3160	3120	3237	3172	291	960	1000	2240	5	1	29060000	946	0.00	0.00	09	0.38	0.00	0.00	4870	20220831	-33.16	2915	20230817	11.66	4090	-20.42	20230126	2915	11.66	20230817	4860	-33.02	20220901	2915	11.66	20230817	0.06	N	396690	1000	290 억		171339	N	N	0	N	00	N
148	20230901	140907	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	50	2	1.56	299357855	91883	125.82	3225	3290	3200	4160	2240	3200	3258.03	0.59	0	6580	3250	3225	3185	3160	3120	3237	3172	291	960	1000	2240	5	1	29060000	944	0.00	0.00	09	0.32	0.00	0.00	4870	20220831	-33.26	2915	20230817	11.49	4090	-20.54	20230126	2915	11.49	20230817	4860	-33.13	20220901	2915	11.49	20230817	0.06	N	396690	1000	290 억		171339	N	N	0	N	00	N
149	20230901	130839	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	55	2	1.72	152314865	46869	64.18	3225	3275	3200	4160	2240	3200	3249.80	0.59	0	2730	3250	3225	3185	3160	3120	3237	3172	291	960	1000	2240	5	1	29060000	946	0.00	0.00	09	0.16	0.00	0.00	4870	20220831	-33.16	2915	20230817	11.66	4090	-20.42	20230126	2915	11.66	20230817	4860	-33.02	20220901	2915	11.66	20230817	0.06	N	396690	1000	290 억		171339	N	N	0	N	00	N
150	20230901	120852	57	100.00	KOSPI		리츠	N	N	N	N		N	3260	60	2	1.88	124566950	38365	52.53	3225	3270	3200	4160	2240	3200	3246.89	0.59	0	2307	3250	3225	3185	3160	3120	3237	3172	291	960	1000	2240	5	1	29060000	947	0.00	0.00	09	0.13	0.00	0.00	4870	20220831	-33.06	2915	20230817	11.84	4090	-20.29	20230126	2915	11.84	20230817	4860	-32.92	20220901	2915	11.84	20230817	0.06	N	396690	1000	290 억		171339	N	N	0	N	00	N
151	20230901	110850	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	65	2	2.03	97079325	29933	40.99	3225	3270	3200	4160	2240	3200	3243.22	0.59	0	1994	3250	3225	3185	3160	3120	3237	3172	291	960	1000	2240	5	1	29060000	949	0.00	0.00	09	0.10	0.00	0.00	4870	20220831	-32.96	2915	20230817	12.01	4090	-20.17	20230126	2915	12.01	20230817	4860	-32.82	20220901	2915	12.01	20230817	0.06	N	396690	1000	290 억		171339	N	N	0	N	00	N
152	20230901	100845	57	100.00	KOSPI		리츠	N	N	N	N		N	3235	35	2	1.09	28821595	8936	12.24	3225	3240	3200	4160	2240	3200	3225.34	0.59	0	-83	3250	3225	3185	3160	3120	3237	3172	291	960	1000	2240	5	1	29060000	940	0.00	0.00	09	0.03	0.00	0.00	4870	20220831	-33.57	2915	20230817	10.98	4090	-20.90	20230126	2915	10.98	20230817	4860	-33.44	20220901	2915	10.98	20230817	0.06	N	396690	1000	290 억		171339	N	N	0	N	00	N
153	20230901	090832	57	100.00	KOSPI		리츠	N	N	N	N		N	3225	25	2	0.78	3254895	1010	1.38	3225	3225	3200	4160	2240	3200	3222.67	0.59	0	-189	3250	3225	3185	3160	3120	3237	3172	291	960	1000	2240	5	1	29060000	937	0.00	0.00	09	0.00	0.00	0.00	4870	20220831	-33.78	2915	20230817	10.63	4090	-21.15	20230126	2915	10.63	20230817	4860	-33.64	20220901	2915	10.63	20230817	0.06	N	396690	1000	290 억		171339	N	N	0	N	00	N