KissMeData/365550/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	161152	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3785	-5	5	-0.13	695648470	183513	291.49	3790	3825	3770	4925	2655	3790	3790.73	49.34	0	-81081	3850	3820	3780	3750	3710	3800	3730	2131	1135	1000	2570	5	1	213089000	8065	0.00	0.00	11	0.09	0.00	0.00	5290	20220928	-28.45	3230	20221026	17.18	4495	-15.80	20230125	3510	7.83	20230327	5390	-29.78	20220927	3230	17.18	20221026	0.00	N	365550	1000	2130 억		105127889	N	N	2	N	00	N
3	20230927	151204	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3820	30	2	0.79	630805355	166420	264.34	3790	3825	3770	4925	2655	3790	3790.44	49.34	0	-74562	3850	3820	3780	3750	3710	3800	3730	2131	1135	1000	2570	5	1	213089000	8140	0.00	0.00	11	0.08	0.00	0.00	5290	20220928	-27.79	3230	20221026	18.27	4495	-15.02	20230125	3510	8.83	20230327	5390	-29.13	20220927	3230	18.27	20221026	0.00	N	365550	1000	2130 억		105127889	N	N	405	N	00	N
4	20230927	141204	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3785	-5	5	-0.13	488154500	128976	204.86	3790	3800	3770	4925	2655	3790	3784.85	49.34	0	-65960	3850	3820	3780	3750	3710	3800	3730	2131	1135	1000	2570	5	1	213089000	8065	0.00	0.00	11	0.06	0.00	0.00	5290	20220928	-28.45	3230	20221026	17.18	4495	-15.80	20230125	3510	7.83	20230327	5390	-29.78	20220927	3230	17.18	20221026	0.00	N	365550	1000	2130 억		105127889	N	N	405	N	00	N
5	20230927	131149	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3785	-5	5	-0.13	403437585	106636	169.38	3790	3795	3770	4925	2655	3790	3783.32	49.34	0	-61666	3850	3820	3780	3750	3710	3800	3730	2131	1135	1000	2570	5	1	213089000	8065	0.00	0.00	11	0.05	0.00	0.00	5290	20220928	-28.45	3230	20221026	17.18	4495	-15.80	20230125	3510	7.83	20230327	5390	-29.78	20220927	3230	17.18	20221026	0.00	N	365550	1000	2130 억		105127889	N	N	405	N	00	N
6	20230927	121146	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3785	-5	5	-0.13	324592775	85809	136.30	3790	3790	3770	4925	2655	3790	3782.74	49.34	0	-49896	3850	3820	3780	3750	3710	3800	3730	2131	1135	1000	2570	5	1	213089000	8065	0.00	0.00	11	0.04	0.00	0.00	5290	20220928	-28.45	3230	20221026	17.18	4495	-15.80	20230125	3510	7.83	20230327	5390	-29.78	20220927	3230	17.18	20221026	0.00	N	365550	1000	2130 억		105127889	N	N	405	N	00	N
7	20230927	111158	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3775	-15	5	-0.40	230562240	60957	96.82	3790	3790	3770	4925	2655	3790	3782.38	49.34	0	-32194	3850	3820	3780	3750	3710	3800	3730	2131	1135	1000	2570	5	1	213089000	8044	0.00	0.00	11	0.03	0.00	0.00	5290	20220928	-28.64	3230	20221026	16.87	4495	-16.02	20230125	3510	7.55	20230327	5390	-29.96	20220927	3230	16.87	20221026	0.00	N	365550	1000	2130 억		105127889	N	N	405	N	00	N
8	20230927	101151	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3785	-5	5	-0.13	103644920	27401	43.52	3790	3790	3770	4925	2655	3790	3782.52	49.34	0	-17224	3850	3820	3780	3750	3710	3800	3730	2131	1135	1000	2570	5	1	213089000	8065	0.00	0.00	11	0.01	0.00	0.00	5290	20220928	-28.45	3230	20221026	17.18	4495	-15.80	20230125	3510	7.83	20230327	5390	-29.78	20220927	3230	17.18	20221026	0.00	N	365550	1000	2130 억		105127889	N	N	405	N	00	N
9	20230927	091211	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3770	-20	5	-0.53	3125160	828	1.32	3790	3790	3770	4925	2655	3790	3774.35	49.34	0	-372	3850	3820	3780	3750	3710	3800	3730	2131	1135	1000	2570	5	1	213089000	8033	0.00	0.00	11	0.00	0.00	0.00	5290	20220928	-28.73	3230	20221026	16.72	4495	-16.13	20230125	3510	7.41	20230327	5390	-30.06	20220927	3230	16.72	20221026	0.00	N	365550	1000	2130 억		105127889	N	N	405	N	00	N
10	20230926	161149	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3790	25	2	0.66	237226345	62957	65.38	3810	3810	3740	4890	2640	3765	3768.07	49.35	0	-6560	3855	3810	3770	3725	3685	3790	3705	2131	1125	1000	2560	5	1	213089000	8076	0.00	0.00	11	0.03	0.00	0.00	5390	20220927	-29.68	3230	20221026	17.34	4495	-15.68	20230125	3510	7.98	20230327	5460	-30.59	20220926	3230	17.34	20221026	0.00	N	365550	1000	2130 억		105155657	N	N	405	N	00	N
11	20230926	151148	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3775	10	2	0.27	232521295	61713	64.09	3810	3810	3740	4890	2640	3765	3767.78	49.35	0	-6581	3855	3810	3770	3725	3685	3790	3705	2131	1125	1000	2560	5	1	213089000	8044	0.00	0.00	11	0.03	0.00	0.00	5390	20220927	-29.96	3230	20221026	16.87	4495	-16.02	20230125	3510	7.55	20230327	5460	-30.86	20220926	3230	16.87	20221026	0.00	N	365550	1000	2130 억		105155657	N	N	65	N	00	N
12	20230926	141139	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3765	0	3	0.00	211680940	56196	58.36	3810	3810	3740	4890	2640	3765	3766.83	49.35	0	-6802	3855	3810	3770	3725	3685	3790	3705	2131	1125	1000	2560	5	1	213089000	8023	0.00	0.00	11	0.03	0.00	0.00	5390	20220927	-30.15	3230	20221026	16.56	4495	-16.24	20230125	3510	7.26	20230327	5460	-31.04	20220926	3230	16.56	20221026	0.00	N	365550	1000	2130 억		105155657	N	N	65	N	00	N
13	20230926	131143	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3780	15	2	0.40	154161650	40923	42.50	3810	3810	3740	4890	2640	3765	3767.12	49.35	0	-7020	3855	3810	3770	3725	3685	3790	3705	2131	1125	1000	2560	5	1	213089000	8055	0.00	0.00	11	0.02	0.00	0.00	5390	20220927	-29.87	3230	20221026	17.03	4495	-15.91	20230125	3510	7.69	20230327	5460	-30.77	20220926	3230	17.03	20221026	0.00	N	365550	1000	2130 억		105155657	N	N	65	N	00	N
14	20230926	121151	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3770	5	2	0.13	142910795	37940	39.40	3810	3810	3740	4890	2640	3765	3766.76	49.35	0	-7896	3855	3810	3770	3725	3685	3790	3705	2131	1125	1000	2560	5	1	213089000	8033	0.00	0.00	11	0.02	0.00	0.00	5390	20220927	-30.06	3230	20221026	16.72	4495	-16.13	20230125	3510	7.41	20230327	5460	-30.95	20220926	3230	16.72	20221026	0.00	N	365550	1000	2130 억		105155657	N	N	65	N	00	N
15	20230926	111142	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3770	5	2	0.13	122980695	32657	33.91	3810	3810	3740	4890	2640	3765	3765.83	49.35	0	-7856	3855	3810	3770	3725	3685	3790	3705	2131	1125	1000	2560	5	1	213089000	8033	0.00	0.00	11	0.02	0.00	0.00	5390	20220927	-30.06	3230	20221026	16.72	4495	-16.13	20230125	3510	7.41	20230327	5460	-30.95	20220926	3230	16.72	20221026	0.00	N	365550	1000	2130 억		105155657	N	N	65	N	00	N
16	20230926	101145	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3750	-15	5	-0.40	92621105	24578	25.52	3810	3810	3750	4890	2640	3765	3768.46	49.35	0	-7082	3855	3810	3770	3725	3685	3790	3705	2131	1125	1000	2560	5	1	213089000	7991	0.00	0.00	11	0.01	0.00	0.00	5390	20220927	-30.43	3230	20221026	16.10	4495	-16.57	20230125	3510	6.84	20230327	5460	-31.32	20220926	3230	16.10	20221026	0.00	N	365550	1000	2130 억		105155657	N	N	65	N	00	N
17	20230926	091146	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3775	10	2	0.27	14374220	3781	3.93	3810	3810	3770	4890	2640	3765	3801.70	49.35	0	-33	3855	3810	3770	3725	3685	3790	3705	2131	1125	1000	2560	5	1	213089000	8044	0.00	0.00	11	0.00	0.00	0.00	5390	20220927	-29.96	3230	20221026	16.87	4495	-16.02	20230125	3510	7.55	20230327	5460	-30.86	20220926	3230	16.87	20221026	0.00	N	365550	1000	2130 억		105155657	N	N	65	N	00	N
18	20230925	161149	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3765	50	2	1.35	363432690	96298	94.99	3775	3815	3730	4825	2605	3715	3774.04	49.35	0	6305	3788	3751	3733	3696	3678	3742	3687	2131	1110	1000	2520	5	1	213089000	8023	0.00	0.00	11	0.05	0.00	0.00	5460	20220926	-31.04	3230	20221026	16.56	4495	-16.24	20230125	3510	7.26	20230327	5460	-31.04	20220926	3230	16.56	20221026	0.00	N	365550	1000	2130 억		105164102	N	N	65	N	00	N
19	20230925	151151	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3790	75	2	2.02	342987420	90894	89.66	3775	3815	3730	4825	2605	3715	3773.49	49.35	0	7610	3788	3751	3733	3696	3678	3742	3687	2131	1110	1000	2520	5	1	213089000	8076	0.00	0.00	11	0.04	0.00	0.00	5460	20220926	-30.59	3230	20221026	17.34	4495	-15.68	20230125	3510	7.98	20230327	5460	-30.59	20220926	3230	17.34	20221026	0.00	N	365550	1000	2130 억		105164102	N	N	476	N	00	N
20	20230925	141132	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3770	55	2	1.48	240517370	63847	62.98	3775	3815	3730	4825	2605	3715	3767.09	49.35	0	9611	3788	3751	3733	3696	3678	3742	3687	2131	1110	1000	2520	5	1	213089000	8033	0.00	0.00	11	0.03	0.00	0.00	5460	20220926	-30.95	3230	20221026	16.72	4495	-16.13	20230125	3510	7.41	20230327	5460	-30.95	20220926	3230	16.72	20221026	0.00	N	365550	1000	2130 억		105164102	N	N	476	N	00	N
21	20230925	131138	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3770	55	2	1.48	228538335	60669	59.85	3775	3815	3730	4825	2605	3715	3766.97	49.35	0	9349	3788	3751	3733	3696	3678	3742	3687	2131	1110	1000	2520	5	1	213089000	8033	0.00	0.00	11	0.03	0.00	0.00	5460	20220926	-30.95	3230	20221026	16.72	4495	-16.13	20230125	3510	7.41	20230327	5460	-30.95	20220926	3230	16.72	20221026	0.00	N	365550	1000	2130 억		105164102	N	N	476	N	00	N
22	20230925	121144	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3775	60	2	1.62	179249930	47640	46.99	3775	3775	3730	4825	2605	3715	3762.59	49.35	0	7877	3788	3751	3733	3696	3678	3742	3687	2131	1110	1000	2520	5	1	213089000	8044	0.00	0.00	11	0.02	0.00	0.00	5460	20220926	-30.86	3230	20221026	16.87	4495	-16.02	20230125	3510	7.55	20230327	5460	-30.86	20220926	3230	16.87	20221026	0.00	N	365550	1000	2130 억		105164102	N	N	476	N	00	N
23	20230925	111138	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3765	50	2	1.35	155674585	41383	40.82	3775	3775	3730	4825	2605	3715	3761.80	49.35	0	7336	3788	3751	3733	3696	3678	3742	3687	2131	1110	1000	2520	5	1	213089000	8023	0.00	0.00	11	0.02	0.00	0.00	5460	20220926	-31.04	3230	20221026	16.56	4495	-16.24	20230125	3510	7.26	20230327	5460	-31.04	20220926	3230	16.56	20221026	0.00	N	365550	1000	2130 억		105164102	N	N	476	N	00	N
24	20230925	101141	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3770	55	2	1.48	128746570	34230	33.77	3775	3775	3730	4825	2605	3715	3761.22	49.35	0	6839	3788	3751	3733	3696	3678	3742	3687	2131	1110	1000	2520	5	1	213089000	8033	0.00	0.00	11	0.02	0.00	0.00	5460	20220926	-30.95	3230	20221026	16.72	4495	-16.13	20230125	3510	7.41	20230327	5460	-30.95	20220926	3230	16.72	20221026	0.00	N	365550	1000	2130 억		105164102	N	N	476	N	00	N
25	20230925	091137	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3755	40	2	1.08	19771130	5251	5.18	3775	3775	3755	4825	2605	3715	3765.21	49.35	0	583	3788	3751	3733	3696	3678	3742	3687	2131	1110	1000	2520	5	1	213089000	8001	0.00	0.00	11	0.00	0.00	0.00	5460	20220926	-31.23	3230	20221026	16.25	4495	-16.46	20230125	3510	6.98	20230327	5460	-31.23	20220926	3230	16.25	20221026	0.00	N	365550	1000	2130 억		105164102	N	N	476	N	00	N
26	20230922	161220	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3715	-35	5	-0.93	379055760	101374	78.82	3725	3770	3715	4875	2625	3750	3739.18	49.36	0	-8746	3903	3826	3763	3686	3623	3865	3725	2131	1125	1000	2550	5	1	213089000	7916	0.00	0.00	11	0.05	0.00	0.00	5520	20220923	-32.70	3230	20221026	15.02	4495	-17.35	20230125	3510	5.84	20230327	5590	-33.54	20220922	3230	15.02	20221026	0.00	N	365550	1000	2130 억		105184454	N	N	476	N	00	N
27	20230922	151214	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3760	10	2	0.27	308852470	82572	64.20	3725	3760	3720	4875	2625	3750	3740.40	49.36	0	-7611	3903	3826	3763	3686	3623	3865	3725	2131	1125	1000	2550	5	1	213089000	8012	0.00	0.00	11	0.04	0.00	0.00	5520	20220923	-31.88	3230	20221026	16.41	4495	-16.35	20230125	3510	7.12	20230327	5590	-32.74	20220922	3230	16.41	20221026	0.00	N	365550	1000	2130 억		105184454	N	N	1063	N	00	N
28	20230922	141212	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3755	5	2	0.13	243759030	65229	50.72	3725	3755	3720	4875	2625	3750	3736.97	49.36	0	-12855	3903	3826	3763	3686	3623	3865	3725	2131	1125	1000	2550	5	1	213089000	8001	0.00	0.00	11	0.03	0.00	0.00	5520	20220923	-31.97	3230	20221026	16.25	4495	-16.46	20230125	3510	6.98	20230327	5590	-32.83	20220922	3230	16.25	20221026	0.00	N	365550	1000	2130 억		105184454	N	N	1063	N	00	N
29	20230922	131057	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3750	0	3	0.00	198158245	53060	41.25	3725	3755	3720	4875	2625	3750	3734.61	49.36	0	-13356	3903	3826	3763	3686	3623	3865	3725	2131	1125	1000	2550	5	1	213089000	7991	0.00	0.00	11	0.02	0.00	0.00	5520	20220923	-32.07	3230	20221026	16.10	4495	-16.57	20230125	3510	6.84	20230327	5590	-32.92	20220922	3230	16.10	20221026	0.00	N	365550	1000	2130 억		105184454	N	N	1063	N	00	N
30	20230922	121055	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3745	-5	5	-0.13	166064735	44500	34.60	3725	3755	3720	4875	2625	3750	3731.79	49.36	0	-11784	3903	3826	3763	3686	3623	3865	3725	2131	1125	1000	2550	5	1	213089000	7980	0.00	0.00	11	0.02	0.00	0.00	5520	20220923	-32.16	3230	20221026	15.94	4495	-16.69	20230125	3510	6.70	20230327	5590	-33.01	20220922	3230	15.94	20221026	0.00	N	365550	1000	2130 억		105184454	N	N	1063	N	00	N
31	20230922	111051	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3730	-20	5	-0.53	126874595	34022	26.45	3725	3750	3720	4875	2625	3750	3729.19	49.36	0	-10295	3903	3826	3763	3686	3623	3865	3725	2131	1125	1000	2550	5	1	213089000	7948	0.00	0.00	11	0.02	0.00	0.00	5520	20220923	-32.43	3230	20221026	15.48	4495	-17.02	20230125	3510	6.27	20230327	5590	-33.27	20220922	3230	15.48	20221026	0.00	N	365550	1000	2130 억		105184454	N	N	1063	N	00	N
32	20230922	101047	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3745	-5	5	-0.13	80048735	21471	16.69	3725	3750	3725	4875	2625	3750	3728.23	49.36	0	-6984	3903	3826	3763	3686	3623	3865	3725	2131	1125	1000	2550	5	1	213089000	7980	0.00	0.00	11	0.01	0.00	0.00	5520	20220923	-32.16	3230	20221026	15.94	4495	-16.69	20230125	3510	6.70	20230327	5590	-33.01	20220922	3230	15.94	20221026	0.00	N	365550	1000	2130 억		105184454	N	N	1063	N	00	N
33	20230922	091048	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3730	-20	5	-0.53	22283830	5979	4.65	3725	3750	3725	4875	2625	3750	3727.02	49.36	0	-1492	3903	3826	3763	3686	3623	3865	3725	2131	1125	1000	2550	5	1	213089000	7948	0.00	0.00	11	0.00	0.00	0.00	5520	20220923	-32.43	3230	20221026	15.48	4495	-17.02	20230125	3510	6.27	20230327	5590	-33.27	20220922	3230	15.48	20221026	0.00	N	365550	1000	2130 억		105184454	N	N	1063	N	00	N
34	20230921	161047	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3750	20	2	0.54	479644985	128616	71.61	3730	3840	3700	4845	2615	3730	3729.28	49.38	0	-35704	3876	3802	3766	3692	3656	3785	3675	2131	1115	1000	2530	5	1	213089000	7991	0.00	0.00	11	0.06	0.00	0.00	5590	20220922	-32.92	3230	20221026	16.10	4495	-16.57	20230125	3510	6.84	20230327	5710	-34.33	20220921	3230	16.10	20221026	0.00	N	365550	1000	2130 억		105230722	N	N	1063	N	00	N
35	20230921	151037	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3725	-5	5	-0.13	466689170	125146	69.68	3730	3840	3700	4845	2615	3730	3729.16	49.38	0	-35675	3876	3802	3766	3692	3656	3785	3675	2131	1115	1000	2530	5	1	213089000	7938	0.00	0.00	11	0.06	0.00	0.00	5590	20220922	-33.36	3230	20221026	15.33	4495	-17.13	20230125	3510	6.13	20230327	5710	-34.76	20220921	3230	15.33	20221026	0.00	N	365550	1000	2130 억		105230722	N	N	0	N	00	N
36	20230921	141042	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3735	5	2	0.13	409527095	109811	61.14	3730	3840	3700	4845	2615	3730	3729.38	49.38	0	-31816	3876	3802	3766	3692	3656	3785	3675	2131	1115	1000	2530	5	1	213089000	7959	0.00	0.00	11	0.05	0.00	0.00	5590	20220922	-33.18	3230	20221026	15.63	4495	-16.91	20230125	3510	6.41	20230327	5710	-34.59	20220921	3230	15.63	20221026	0.00	N	365550	1000	2130 억		105230722	N	N	0	N	00	N
37	20230921	131041	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3745	15	2	0.40	361268655	96865	53.93	3730	3840	3700	4845	2615	3730	3729.61	49.38	0	-27441	3876	3802	3766	3692	3656	3785	3675	2131	1115	1000	2530	5	1	213089000	7980	0.00	0.00	11	0.05	0.00	0.00	5590	20220922	-33.01	3230	20221026	15.94	4495	-16.69	20230125	3510	6.70	20230327	5710	-34.41	20220921	3230	15.94	20221026	0.00	N	365550	1000	2130 억		105230722	N	N	0	N	00	N
38	20230921	121033	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3720	-10	5	-0.27	221353890	59457	33.11	3730	3740	3700	4845	2615	3730	3722.92	49.38	0	-16522	3876	3802	3766	3692	3656	3785	3675	2131	1115	1000	2530	5	1	213089000	7927	0.00	0.00	11	0.03	0.00	0.00	5590	20220922	-33.45	3230	20221026	15.17	4495	-17.24	20230125	3510	5.98	20230327	5710	-34.85	20220921	3230	15.17	20221026	0.00	N	365550	1000	2130 억		105230722	N	N	0	N	00	N
39	20230921	111055	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3735	5	2	0.13	120917060	32473	18.08	3730	3740	3700	4845	2615	3730	3723.62	49.38	0	-11732	3876	3802	3766	3692	3656	3785	3675	2131	1115	1000	2530	5	1	213089000	7959	0.00	0.00	11	0.02	0.00	0.00	5590	20220922	-33.18	3230	20221026	15.63	4495	-16.91	20230125	3510	6.41	20230327	5710	-34.59	20220921	3230	15.63	20221026	0.00	N	365550	1000	2130 억		105230722	N	N	0	N	00	N
40	20230921	101031	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3725	-5	5	-0.13	85582350	23002	12.81	3730	3740	3700	4845	2615	3730	3720.65	49.38	0	-7907	3876	3802	3766	3692	3656	3785	3675	2131	1115	1000	2530	5	1	213089000	7938	0.00	0.00	11	0.01	0.00	0.00	5590	20220922	-33.36	3230	20221026	15.33	4495	-17.13	20230125	3510	6.13	20230327	5710	-34.76	20220921	3230	15.33	20221026	0.00	N	365550	1000	2130 억		105230722	N	N	0	N	00	N
41	20230921	091035	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3710	-20	5	-0.54	33026620	8881	4.94	3730	3740	3700	4845	2615	3730	3718.80	49.38	0	-1309	3876	3802	3766	3692	3656	3785	3675	2131	1115	1000	2530	5	1	213089000	7906	0.00	0.00	11	0.00	0.00	0.00	5590	20220922	-33.63	3230	20221026	14.86	4495	-17.46	20230125	3510	5.70	20230327	5710	-35.03	20220921	3230	14.86	20221026	0.00	N	365550	1000	2130 억		105230722	N	N	0	N	00	N
42	20230920	161045	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3730	-70	5	-1.84	678518960	179599	255.37	3775	3840	3730	4940	2660	3800	3777.98	49.42	0	-82327	3846	3822	3791	3767	3736	3835	3780	2131	1140	1000	2580	5	1	213089000	7948	0.00	0.00	11	0.08	0.00	0.00	5710	20220921	-34.68	3230	20221026	15.48	4495	-17.02	20230125	3510	6.27	20230327	5730	-34.90	20220920	3230	15.48	20221026	0.00	N	365550	1000	2130 억		105311527	N	N	0	N	00	N
43	20230920	151017	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3760	-40	5	-1.05	529901990	139817	198.81	3775	3840	3760	4940	2660	3800	3789.97	49.42	0	-51569	3846	3822	3791	3767	3736	3835	3780	2131	1140	1000	2580	5	1	213089000	8012	0.00	0.00	11	0.07	0.00	0.00	5710	20220921	-34.15	3230	20221026	16.41	4495	-16.35	20230125	3510	7.12	20230327	5730	-34.38	20220920	3230	16.41	20221026	0.00	N	365550	1000	2130 억		105311527	N	N	0	N	00	N
44	20230920	141035	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3775	-25	5	-0.66	374122885	98515	140.08	3775	3840	3760	4940	2660	3800	3797.62	49.42	0	-30697	3846	3822	3791	3767	3736	3835	3780	2131	1140	1000	2580	5	1	213089000	8044	0.00	0.00	11	0.05	0.00	0.00	5710	20220921	-33.89	3230	20221026	16.87	4495	-16.02	20230125	3510	7.55	20230327	5730	-34.12	20220920	3230	16.87	20221026	0.00	N	365550	1000	2130 억		105311527	N	N	0	N	00	N
45	20230920	131027	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3790	-10	5	-0.26	292557565	77014	109.51	3775	3840	3760	4940	2660	3800	3798.76	49.42	0	-18343	3846	3822	3791	3767	3736	3835	3780	2131	1140	1000	2580	5	1	213089000	8076	0.00	0.00	11	0.04	0.00	0.00	5710	20220921	-33.63	3230	20221026	17.34	4495	-15.68	20230125	3510	7.98	20230327	5730	-33.86	20220920	3230	17.34	20221026	0.00	N	365550	1000	2130 억		105311527	N	N	0	N	00	N
46	20230920	121026	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3790	-10	5	-0.26	259887230	68405	97.27	3775	3840	3760	4940	2660	3800	3799.24	49.42	0	-16579	3846	3822	3791	3767	3736	3835	3780	2131	1140	1000	2580	5	1	213089000	8076	0.00	0.00	11	0.03	0.00	0.00	5710	20220921	-33.63	3230	20221026	17.34	4495	-15.68	20230125	3510	7.98	20230327	5730	-33.86	20220920	3230	17.34	20221026	0.00	N	365550	1000	2130 억		105311527	N	N	0	N	00	N
47	20230920	111033	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3800	0	3	0.00	227925630	59985	85.29	3775	3840	3760	4940	2660	3800	3799.71	49.42	0	-11385	3846	3822	3791	3767	3736	3835	3780	2131	1140	1000	2580	5	1	213089000	8097	0.00	0.00	11	0.03	0.00	0.00	5710	20220921	-33.45	3230	20221026	17.65	4495	-15.46	20230125	3510	8.26	20230327	5730	-33.68	20220920	3230	17.65	20221026	0.00	N	365550	1000	2130 억		105311527	N	N	0	N	00	N
48	20230920	101012	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3815	15	2	0.39	79185740	20849	29.65	3775	3840	3760	4940	2660	3800	3798.06	49.42	0	-1381	3846	3822	3791	3767	3736	3835	3780	2131	1140	1000	2580	5	1	213089000	8129	0.00	0.00	11	0.01	0.00	0.00	5710	20220921	-33.19	3230	20221026	18.11	4495	-15.13	20230125	3510	8.69	20230327	5730	-33.42	20220920	3230	18.11	20221026	0.00	N	365550	1000	2130 억		105311527	N	N	0	N	00	N
49	20230920	091024	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3810	10	2	0.26	26710915	7077	10.06	3775	3820	3760	4940	2660	3800	3774.33	49.42	0	217	3846	3822	3791	3767	3736	3835	3780	2131	1140	1000	2580	5	1	213089000	8119	0.00	0.00	11	0.00	0.00	0.00	5710	20220921	-33.27	3230	20221026	17.96	4495	-15.24	20230125	3510	8.55	20230327	5730	-33.51	20220920	3230	17.96	20221026	0.00	N	365550	1000	2130 억		105311527	N	N	0	N	00	N
50	20230919	161020	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3800	40	2	1.06	266166485	70327	32.01	3760	3815	3760	4885	2635	3760	3784.70	49.43	0	-9864	3830	3795	3725	3690	3620	3812	3707	2131	1125	1000	2550	5	1	213089000	8097	0.00	0.00	11	0.03	0.00	0.00	5730	20220920	-33.68	3230	20221026	17.65	4495	-15.46	20230125	3510	8.26	20230327	5730	-33.68	20220920	3230	17.65	20221026	0.00	N	365550	1000	2130 억		105329871	N	N	1	N	00	N
51	20230919	151023	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3795	35	2	0.93	250853100	66295	30.17	3760	3815	3760	4885	2635	3760	3783.89	49.43	0	-9722	3830	3795	3725	3690	3620	3812	3707	2131	1125	1000	2550	5	1	213089000	8087	0.00	0.00	11	0.03	0.00	0.00	5730	20220920	-33.77	3230	20221026	17.49	4495	-15.57	20230125	3510	8.12	20230327	5730	-33.77	20220920	3230	17.49	20221026	0.00	N	365550	1000	2130 억		105329871	N	N	1	N	00	N
52	20230919	141026	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3790	30	2	0.80	159593350	42242	19.22	3760	3800	3760	4885	2635	3760	3778.07	49.43	0	-4666	3830	3795	3725	3690	3620	3812	3707	2131	1125	1000	2550	5	1	213089000	8076	0.00	0.00	11	0.02	0.00	0.00	5730	20220920	-33.86	3230	20221026	17.34	4495	-15.68	20230125	3510	7.98	20230327	5730	-33.86	20220920	3230	17.34	20221026	0.00	N	365550	1000	2130 억		105329871	N	N	1	N	00	N
53	20230919	131006	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3785	25	2	0.66	123895685	32806	14.93	3760	3800	3760	4885	2635	3760	3776.62	49.43	0	-3787	3830	3795	3725	3690	3620	3812	3707	2131	1125	1000	2550	5	1	213089000	8065	0.00	0.00	11	0.02	0.00	0.00	5730	20220920	-33.94	3230	20221026	17.18	4495	-15.80	20230125	3510	7.83	20230327	5730	-33.94	20220920	3230	17.18	20221026	0.00	N	365550	1000	2130 억		105329871	N	N	1	N	00	N
54	20230919	121022	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3785	25	2	0.66	97716585	25884	11.78	3760	3800	3760	4885	2635	3760	3775.17	49.43	0	-2908	3830	3795	3725	3690	3620	3812	3707	2131	1125	1000	2550	5	1	213089000	8065	0.00	0.00	11	0.01	0.00	0.00	5730	20220920	-33.94	3230	20221026	17.18	4495	-15.80	20230125	3510	7.83	20230327	5730	-33.94	20220920	3230	17.18	20221026	0.00	N	365550	1000	2130 억		105329871	N	N	1	N	00	N
55	20230919	111028	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3790	30	2	0.80	71266140	18898	8.60	3760	3795	3760	4885	2635	3760	3771.09	49.43	0	-2189	3830	3795	3725	3690	3620	3812	3707	2131	1125	1000	2550	5	1	213089000	8076	0.00	0.00	11	0.01	0.00	0.00	5730	20220920	-33.86	3230	20221026	17.34	4495	-15.68	20230125	3510	7.98	20230327	5730	-33.86	20220920	3230	17.34	20221026	0.00	N	365550	1000	2130 억		105329871	N	N	1	N	00	N
56	20230919	101020	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3775	15	2	0.40	40523475	10758	4.90	3760	3780	3760	4885	2635	3760	3766.82	49.43	0	-2291	3830	3795	3725	3690	3620	3812	3707	2131	1125	1000	2550	5	1	213089000	8044	0.00	0.00	11	0.01	0.00	0.00	5730	20220920	-34.12	3230	20221026	16.87	4495	-16.02	20230125	3510	7.55	20230327	5730	-34.12	20220920	3230	16.87	20221026	0.00	N	365550	1000	2130 억		105329871	N	N	1	N	00	N
57	20230919	091018	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3765	5	2	0.13	8889125	2362	1.07	3760	3775	3760	4885	2635	3760	3763.39	49.43	0	-1259	3830	3795	3725	3690	3620	3812	3707	2131	1125	1000	2550	5	1	213089000	8023	0.00	0.00	11	0.00	0.00	0.00	5730	20220920	-34.29	3230	20221026	16.56	4495	-16.24	20230125	3510	7.26	20230327	5730	-34.29	20220920	3230	16.56	20221026	0.00	N	365550	1000	2130 억		105329871	N	N	1	N	00	N
58	20230918	161022	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3760	0	3	0.00	813435775	219732	39.50	3660	3760	3655	4885	2635	3760	3701.94	49.46	0	-51579	3926	3842	3801	3717	3676	3822	3697	2131	1125	1000	2550	5	1	213089000	8012	0.00	0.00	11	0.10	0.00	0.00	5730	20220920	-34.38	3230	20221026	16.41	4495	-16.35	20230125	3510	7.12	20230327	5730	-34.38	20220920	3230	16.41	20221026	0.00	N	365550	1000	2130 억		105399320	N	N	1	N	00	N
59	20230918	151019	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3750	-10	5	-0.27	781610925	211252	37.97	3660	3760	3655	4885	2635	3760	3699.90	49.46	0	-50587	3926	3842	3801	3717	3676	3822	3697	2131	1125	1000	2550	5	1	213089000	7991	0.00	0.00	11	0.10	0.00	0.00	5730	20220920	-34.55	3230	20221026	16.10	4495	-16.57	20230125	3510	6.84	20230327	5730	-34.55	20220920	3230	16.10	20221026	0.00	N	365550	1000	2130 억		105399320	N	N	10	N	00	N
60	20230918	141044	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3745	-15	5	-0.40	720150490	194844	35.02	3660	3760	3655	4885	2635	3760	3696.04	49.46	0	-44270	3926	3842	3801	3717	3676	3822	3697	2131	1125	1000	2550	5	1	213089000	7980	0.00	0.00	11	0.09	0.00	0.00	5730	20220920	-34.64	3230	20221026	15.94	4495	-16.69	20230125	3510	6.70	20230327	5730	-34.64	20220920	3230	15.94	20221026	0.00	N	365550	1000	2130 억		105399320	N	N	10	N	00	N
61	20230918	131017	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3745	-15	5	-0.40	675480770	182909	32.88	3660	3760	3655	4885	2635	3760	3692.99	49.46	0	-38765	3926	3842	3801	3717	3676	3822	3697	2131	1125	1000	2550	5	1	213089000	7980	0.00	0.00	11	0.09	0.00	0.00	5730	20220920	-34.64	3230	20221026	15.94	4495	-16.69	20230125	3510	6.70	20230327	5730	-34.64	20220920	3230	15.94	20221026	0.00	N	365550	1000	2130 억		105399320	N	N	10	N	00	N
62	20230918	121027	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3720	-40	5	-1.06	642193470	173982	31.27	3660	3760	3655	4885	2635	3760	3691.15	49.46	0	-33074	3926	3842	3801	3717	3676	3822	3697	2131	1125	1000	2550	5	1	213089000	7927	0.00	0.00	11	0.08	0.00	0.00	5730	20220920	-35.08	3230	20221026	15.17	4495	-17.24	20230125	3510	5.98	20230327	5730	-35.08	20220920	3230	15.17	20221026	0.00	N	365550	1000	2130 억		105399320	N	N	10	N	00	N
63	20230918	111007	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3715	-45	5	-1.20	559480670	151732	27.27	3660	3760	3655	4885	2635	3760	3687.30	49.46	0	-25723	3926	3842	3801	3717	3676	3822	3697	2131	1125	1000	2550	5	1	213089000	7916	0.00	0.00	11	0.07	0.00	0.00	5730	20220920	-35.17	3230	20221026	15.02	4495	-17.35	20230125	3510	5.84	20230327	5730	-35.17	20220920	3230	15.02	20221026	0.00	N	365550	1000	2130 억		105399320	N	N	10	N	00	N
64	20230918	101001	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3720	-40	5	-1.06	476672530	129433	23.27	3660	3760	3655	4885	2635	3760	3682.77	49.46	0	-18113	3926	3842	3801	3717	3676	3822	3697	2131	1125	1000	2550	5	1	213089000	7927	0.00	0.00	11	0.06	0.00	0.00	5730	20220920	-35.08	3230	20221026	15.17	4495	-17.24	20230125	3510	5.98	20230327	5730	-35.08	20220920	3230	15.17	20221026	0.00	N	365550	1000	2130 억		105399320	N	N	10	N	00	N
65	20230918	091007	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3695	-65	5	-1.73	347556935	94620	17.01	3660	3760	3655	4885	2635	3760	3673.19	49.46	0	-8938	3926	3842	3801	3717	3676	3822	3697	2131	1125	1000	2550	5	1	213089000	7874	0.00	0.00	11	0.04	0.00	0.00	5730	20220920	-35.51	3230	20221026	14.40	4495	-17.80	20230125	3510	5.27	20230327	5730	-35.51	20220920	3230	14.40	20221026	0.00	N	365550	1000	2130 억		105399320	N	N	10	N	00	N
66	20230915	161015	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3760	-105	5	-2.72	2105661750	555017	360.28	3885	3885	3760	5020	2710	3865	3793.87	49.64	0	-171685	3905	3885	3865	3845	3825	3875	3835	2131	1155	1000	2620	5	1	213089000	8012	0.00	0.00	11	0.26	0.00	0.00	5730	20220920	-34.38	3230	20221026	16.41	4495	-16.35	20230125	3510	7.12	20230327	5730	-34.38	20220920	3230	16.41	20221026	0.00	N	365550	1000	2130 억		105777385	N	N	10	N	00	N
67	20230915	151012	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3795	-70	5	-1.81	1432904340	376189	244.19	3885	3885	3780	5020	2710	3865	3809.00	49.64	0	-168470	3905	3885	3865	3845	3825	3875	3835	2131	1155	1000	2620	5	1	213089000	8087	0.00	0.00	11	0.18	0.00	0.00	5730	20220920	-33.77	3230	20221026	17.49	4495	-15.57	20230125	3510	8.12	20230327	5730	-33.77	20220920	3230	17.49	20221026	0.00	N	365550	1000	2130 억		105777385	N	N	512	N	00	N
68	20230915	141017	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3800	-65	5	-1.68	1205136340	316173	205.24	3885	3885	3780	5020	2710	3865	3811.64	49.64	0	-140749	3905	3885	3865	3845	3825	3875	3835	2131	1155	1000	2620	5	1	213089000	8097	0.00	0.00	11	0.15	0.00	0.00	5730	20220920	-33.68	3230	20221026	17.65	4495	-15.46	20230125	3510	8.26	20230327	5730	-33.68	20220920	3230	17.65	20221026	0.00	N	365550	1000	2130 억		105777385	N	N	512	N	00	N
69	20230915	131005	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3795	-70	5	-1.81	1026343730	269110	174.69	3885	3885	3780	5020	2710	3865	3813.84	49.64	0	-114037	3905	3885	3865	3845	3825	3875	3835	2131	1155	1000	2620	5	1	213089000	8087	0.00	0.00	11	0.13	0.00	0.00	5730	20220920	-33.77	3230	20221026	17.49	4495	-15.57	20230125	3510	8.12	20230327	5730	-33.77	20220920	3230	17.49	20221026	0.00	N	365550	1000	2130 억		105777385	N	N	512	N	00	N
70	20230915	121011	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3795	-70	5	-1.81	832151865	217852	141.41	3885	3885	3790	5020	2710	3865	3819.80	49.64	0	-89469	3905	3885	3865	3845	3825	3875	3835	2131	1155	1000	2620	5	1	213089000	8087	0.00	0.00	11	0.10	0.00	0.00	5730	20220920	-33.77	3230	20221026	17.49	4495	-15.57	20230125	3510	8.12	20230327	5730	-33.77	20220920	3230	17.49	20221026	0.00	N	365550	1000	2130 억		105777385	N	N	512	N	00	N
71	20230915	111020	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3800	-65	5	-1.68	539487020	140779	91.38	3885	3885	3790	5020	2710	3865	3832.16	49.64	0	-52427	3905	3885	3865	3845	3825	3875	3835	2131	1155	1000	2620	5	1	213089000	8097	0.00	0.00	11	0.07	0.00	0.00	5730	20220920	-33.68	3230	20221026	17.65	4495	-15.46	20230125	3510	8.26	20230327	5730	-33.68	20220920	3230	17.65	20221026	0.00	N	365550	1000	2130 억		105777385	N	N	512	N	00	N
72	20230915	101019	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3845	-20	5	-0.52	152288650	39518	25.65	3885	3885	3845	5020	2710	3865	3853.65	49.64	0	-6966	3905	3885	3865	3845	3825	3875	3835	2131	1155	1000	2620	5	1	213089000	8193	0.00	0.00	11	0.02	0.00	0.00	5730	20220920	-32.90	3230	20221026	19.04	4495	-14.46	20230125	3510	9.54	20230327	5730	-32.90	20220920	3230	19.04	20221026	0.00	N	365550	1000	2130 억		105777385	N	N	512	N	00	N
73	20230915	091006	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3870	5	2	0.13	7224000	1868	1.21	3885	3885	3855	5020	2710	3865	3867.24	49.64	0	-299	3905	3885	3865	3845	3825	3875	3835	2131	1155	1000	2620	5	1	213089000	8247	0.00	0.00	11	0.00	0.00	0.00	5730	20220920	-32.46	3230	20221026	19.81	4495	-13.90	20230125	3510	10.26	20230327	5730	-32.46	20220920	3230	19.81	20221026	0.00	N	365550	1000	2130 억		105777385	N	N	512	N	00	N
74	20230914	161019	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3865	-25	5	-0.64	594941810	154053	75.97	3870	3885	3845	5050	2725	3890	3861.92	49.69	0	-6190	3953	3921	3898	3866	3843	3910	3855	2131	1160	1000	2640	5	1	213089000	8236	0.00	0.00	11	0.07	0.00	0.00	5730	20220920	-32.55	3230	20221026	19.66	4495	-14.02	20230125	3510	10.11	20230327	5730	-32.55	20220920	3230	19.66	20221026	0.00	N	365550	1000	2130 억		105878526	N	N	512	N	00	N
75	20230914	150944	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3860	-30	5	-0.77	557006400	144231	71.12	3870	3885	3845	5050	2725	3890	3861.90	49.69	0	-6938	3953	3921	3898	3866	3843	3910	3855	2131	1160	1000	2640	5	1	213089000	8225	0.00	0.00	11	0.07	0.00	0.00	5730	20220920	-32.64	3230	20221026	19.50	4495	-14.13	20230125	3510	9.97	20230327	5730	-32.64	20220920	3230	19.50	20221026	0.00	N	365550	1000	2130 억		105878526	N	N	1683	N	00	N
76	20230914	141011	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3860	-30	5	-0.77	523389890	135524	66.83	3870	3885	3845	5050	2725	3890	3861.97	49.69	0	-7736	3953	3921	3898	3866	3843	3910	3855	2131	1160	1000	2640	5	1	213089000	8225	0.00	0.00	11	0.06	0.00	0.00	5730	20220920	-32.64	3230	20221026	19.50	4495	-14.13	20230125	3510	9.97	20230327	5730	-32.64	20220920	3230	19.50	20221026	0.00	N	365550	1000	2130 억		105878526	N	N	1683	N	00	N
77	20230914	130950	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3855	-35	5	-0.90	478479190	123881	61.09	3870	3885	3845	5050	2725	3890	3862.41	49.69	0	-7360	3953	3921	3898	3866	3843	3910	3855	2131	1160	1000	2640	5	1	213089000	8215	0.00	0.00	11	0.06	0.00	0.00	5730	20220920	-32.72	3230	20221026	19.35	4495	-14.24	20230125	3510	9.83	20230327	5730	-32.72	20220920	3230	19.35	20221026	0.00	N	365550	1000	2130 억		105878526	N	N	1683	N	00	N
78	20230914	120958	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3860	-30	5	-0.77	329851710	85296	42.06	3870	3885	3855	5050	2725	3890	3867.14	49.69	0	-5955	3953	3921	3898	3866	3843	3910	3855	2131	1160	1000	2640	5	1	213089000	8225	0.00	0.00	11	0.04	0.00	0.00	5730	20220920	-32.64	3230	20221026	19.50	4495	-14.13	20230125	3510	9.97	20230327	5730	-32.64	20220920	3230	19.50	20221026	0.00	N	365550	1000	2130 억		105878526	N	N	1683	N	00	N
79	20230914	110951	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3865	-25	5	-0.64	231519940	59830	29.50	3870	3885	3860	5050	2725	3890	3869.63	49.69	0	-4790	3953	3921	3898	3866	3843	3910	3855	2131	1160	1000	2640	5	1	213089000	8236	0.00	0.00	11	0.03	0.00	0.00	5730	20220920	-32.55	3230	20221026	19.66	4495	-14.02	20230125	3510	10.11	20230327	5730	-32.55	20220920	3230	19.66	20221026	0.00	N	365550	1000	2130 억		105878526	N	N	1683	N	00	N
80	20230914	100943	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3870	-20	5	-0.51	155679590	40204	19.83	3870	3885	3860	5050	2725	3890	3872.24	49.69	0	-1607	3953	3921	3898	3866	3843	3910	3855	2131	1160	1000	2640	5	1	213089000	8247	0.00	0.00	11	0.02	0.00	0.00	5730	20220920	-32.46	3230	20221026	19.81	4495	-13.90	20230125	3510	10.26	20230327	5730	-32.46	20220920	3230	19.81	20221026	0.00	N	365550	1000	2130 억		105878526	N	N	1683	N	00	N
81	20230914	091003	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3875	-15	5	-0.39	32237700	8312	4.10	3870	3880	3865	5050	2725	3890	3878.45	49.69	0	-410	3953	3921	3898	3866	3843	3910	3855	2131	1160	1000	2640	5	1	213089000	8257	0.00	0.00	11	0.00	0.00	0.00	5730	20220920	-32.37	3230	20221026	19.97	4495	-13.79	20230125	3510	10.40	20230327	5730	-32.37	20220920	3230	19.97	20221026	0.00	N	365550	1000	2130 억		105878526	N	N	1683	N	00	N
82	20230913	161007	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3890	-30	5	-0.77	789179010	202793	121.13	3930	3930	3875	5090	2745	3920	3891.55	49.75	0	-35954	3966	3942	3926	3902	3886	3935	3895	2131	1170	1000	2660	5	1	213089000	8289	0.00	0.00	11	0.10	0.00	0.00	5730	20220920	-32.11	3230	20221026	20.43	4495	-13.46	20230125	3510	10.83	20230327	5730	-32.11	20220920	3230	20.43	20221026	0.00	N	365550	1000	2130 억		106014455	N	N	1683	N	00	N
83	20230913	150958	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3890	-30	5	-0.77	548349775	140698	84.04	3930	3930	3880	5090	2745	3920	3897.35	49.75	0	-35611	3966	3942	3926	3902	3886	3935	3895	2131	1170	1000	2660	5	1	213089000	8289	0.00	0.00	11	0.07	0.00	0.00	5730	20220920	-32.11	3230	20221026	20.43	4495	-13.46	20230125	3510	10.83	20230327	5730	-32.11	20220920	3230	20.43	20221026	0.00	N	365550	1000	2130 억		106014455	N	N	0	N	00	N
84	20230913	141006	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3890	-30	5	-0.77	473141185	121338	72.48	3930	3930	3880	5090	2745	3920	3899.37	49.75	0	-26955	3966	3942	3926	3902	3886	3935	3895	2131	1170	1000	2660	5	1	213089000	8289	0.00	0.00	11	0.06	0.00	0.00	5730	20220920	-32.11	3230	20221026	20.43	4495	-13.46	20230125	3510	10.83	20230327	5730	-32.11	20220920	3230	20.43	20221026	0.00	N	365550	1000	2130 억		106014455	N	N	0	N	00	N
85	20230913	130937	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3900	-20	5	-0.51	408630390	104748	62.57	3930	3930	3890	5090	2745	3920	3901.08	49.75	0	-20126	3966	3942	3926	3902	3886	3935	3895	2131	1170	1000	2660	5	1	213089000	8310	0.00	0.00	11	0.05	0.00	0.00	5730	20220920	-31.94	3230	20221026	20.74	4495	-13.24	20230125	3510	11.11	20230327	5730	-31.94	20220920	3230	20.74	20221026	0.00	N	365550	1000	2130 억		106014455	N	N	0	N	00	N
86	20230913	121003	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3905	-15	5	-0.38	180707345	46265	27.64	3930	3930	3900	5090	2745	3920	3905.92	49.75	0	-15056	3966	3942	3926	3902	3886	3935	3895	2131	1170	1000	2660	5	1	213089000	8321	0.00	0.00	11	0.02	0.00	0.00	5730	20220920	-31.85	3230	20221026	20.90	4495	-13.13	20230125	3510	11.25	20230327	5730	-31.85	20220920	3230	20.90	20221026	0.00	N	365550	1000	2130 억		106014455	N	N	0	N	00	N
87	20230913	111002	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3910	-10	5	-0.26	144810760	37079	22.15	3930	3930	3900	5090	2745	3920	3905.47	49.75	0	-11616	3966	3942	3926	3902	3886	3935	3895	2131	1170	1000	2660	5	1	213089000	8332	0.00	0.00	11	0.02	0.00	0.00	5730	20220920	-31.76	3230	20221026	21.05	4495	-13.01	20230125	3510	11.40	20230327	5730	-31.76	20220920	3230	21.05	20221026	0.00	N	365550	1000	2130 억		106014455	N	N	0	N	00	N
88	20230913	100947	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3910	-10	5	-0.26	63966845	16377	9.78	3930	3930	3900	5090	2745	3920	3905.90	49.75	0	-3491	3966	3942	3926	3902	3886	3935	3895	2131	1170	1000	2660	5	1	213089000	8332	0.00	0.00	11	0.01	0.00	0.00	5730	20220920	-31.76	3230	20221026	21.05	4495	-13.01	20230125	3510	11.40	20230327	5730	-31.76	20220920	3230	21.05	20221026	0.00	N	365550	1000	2130 억		106014455	N	N	0	N	00	N
89	20230913	090940	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3900	-20	5	-0.51	12247150	3132	1.87	3930	3930	3900	5090	2745	3920	3910.33	49.75	0	-361	3966	3942	3926	3902	3886	3935	3895	2131	1170	1000	2660	5	1	213089000	8310	0.00	0.00	11	0.00	0.00	0.00	5730	20220920	-31.94	3230	20221026	20.74	4495	-13.24	20230125	3510	11.11	20230327	5730	-31.94	20220920	3230	20.74	20221026	0.00	N	365550	1000	2130 억		106014455	N	N	0	N	00	N
90	20230912	160938	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3920	-30	5	-0.76	657688465	167413	174.15	3945	3950	3910	5130	2765	3950	3928.54	49.80	0	4668	3996	3972	3941	3917	3886	3957	3902	2131	1180	1000	2680	5	1	213089000	8353	0.00	0.00	11	0.08	0.00	0.00	5730	20220920	-31.59	3230	20221026	21.36	4495	-12.79	20230125	3510	11.68	20230327	5730	-31.59	20220920	3230	21.36	20221026	0.00	N	365550	1000	2130 억		106118369	N	N	0	N	00	N
91	20230912	150948	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3930	-20	5	-0.51	612488480	155904	162.18	3945	3950	3910	5130	2765	3950	3928.63	49.80	0	4821	3996	3972	3941	3917	3886	3957	3902	2131	1180	1000	2680	5	1	213089000	8374	0.00	0.00	11	0.07	0.00	0.00	5730	20220920	-31.41	3230	20221026	21.67	4495	-12.57	20230125	3510	11.97	20230327	5730	-31.41	20220920	3230	21.67	20221026	0.00	N	365550	1000	2130 억		106118369	N	N	0	N	00	N
92	20230912	140945	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3930	-20	5	-0.51	309351860	78778	81.95	3945	3950	3910	5130	2765	3950	3926.88	49.80	0	-3780	3996	3972	3941	3917	3886	3957	3902	2131	1180	1000	2680	5	1	213089000	8374	0.00	0.00	11	0.04	0.00	0.00	5730	20220920	-31.41	3230	20221026	21.67	4495	-12.57	20230125	3510	11.97	20230327	5730	-31.41	20220920	3230	21.67	20221026	0.00	N	365550	1000	2130 억		106118369	N	N	0	N	00	N
93	20230912	130933	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3925	-25	5	-0.63	206479010	52576	54.69	3945	3950	3910	5130	2765	3950	3927.25	49.80	0	-7615	3996	3972	3941	3917	3886	3957	3902	2131	1180	1000	2680	5	1	213089000	8364	0.00	0.00	11	0.02	0.00	0.00	5730	20220920	-31.50	3230	20221026	21.52	4495	-12.68	20230125	3510	11.82	20230327	5730	-31.50	20220920	3230	21.52	20221026	0.00	N	365550	1000	2130 억		106118369	N	N	0	N	00	N
94	20230912	120934	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3925	-25	5	-0.63	156778575	39917	41.52	3945	3950	3910	5130	2765	3950	3927.61	49.80	0	-5290	3996	3972	3941	3917	3886	3957	3902	2131	1180	1000	2680	5	1	213089000	8364	0.00	0.00	11	0.02	0.00	0.00	5730	20220920	-31.50	3230	20221026	21.52	4495	-12.68	20230125	3510	11.82	20230327	5730	-31.50	20220920	3230	21.52	20221026	0.00	N	365550	1000	2130 억		106118369	N	N	0	N	00	N
95	20230912	110939	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3930	-20	5	-0.51	133274420	33932	35.30	3945	3950	3910	5130	2765	3950	3927.69	49.80	0	-3221	3996	3972	3941	3917	3886	3957	3902	2131	1180	1000	2680	5	1	213089000	8374	0.00	0.00	11	0.02	0.00	0.00	5730	20220920	-31.41	3230	20221026	21.67	4495	-12.57	20230125	3510	11.97	20230327	5730	-31.41	20220920	3230	21.67	20221026	0.00	N	365550	1000	2130 억		106118369	N	N	0	N	00	N
96	20230912	100929	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3925	-25	5	-0.63	89837015	22878	23.80	3945	3950	3910	5130	2765	3950	3926.79	49.80	0	-1794	3996	3972	3941	3917	3886	3957	3902	2131	1180	1000	2680	5	1	213089000	8364	0.00	0.00	11	0.01	0.00	0.00	5730	20220920	-31.50	3230	20221026	21.52	4495	-12.68	20230125	3510	11.82	20230327	5730	-31.50	20220920	3230	21.52	20221026	0.00	N	365550	1000	2130 억		106118369	N	N	0	N	00	N
97	20230912	090951	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3940	-10	5	-0.25	8538770	2167	2.25	3945	3950	3940	5130	2765	3950	3940.36	49.80	0	18	3996	3972	3941	3917	3886	3957	3902	2131	1180	1000	2680	5	1	213089000	8396	0.00	0.00	11	0.00	0.00	0.00	5730	20220920	-31.24	3230	20221026	21.98	4495	-12.35	20230125	3510	12.25	20230327	5730	-31.24	20220920	3230	21.98	20221026	0.00	N	365550	1000	2130 억		106118369	N	N	0	N	00	N
98	20230911	160932	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3950	-15	5	-0.38	379461580	96133	94.40	3965	3965	3910	5150	2780	3965	3947.26	49.82	0	-26460	4018	3991	3938	3911	3858	4005	3925	2131	1185	1000	2690	5	1	213089000	8417	0.00	0.00	11	0.05	0.00	0.00	5730	20220920	-31.06	3230	20221026	22.29	4495	-12.12	20230125	3510	12.54	20230327	5730	-31.06	20220920	3230	22.29	20221026	0.00	N	365550	1000	2130 억		106157012	N	N	436	N	00	N
99	20230911	150934	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3940	-25	5	-0.63	345841720	87605	86.03	3965	3965	3910	5150	2780	3965	3947.74	49.82	0	-24408	4018	3991	3938	3911	3858	4005	3925	2131	1185	1000	2690	5	1	213089000	8396	0.00	0.00	11	0.04	0.00	0.00	5730	20220920	-31.24	3230	20221026	21.98	4495	-12.35	20230125	3510	12.25	20230327	5730	-31.24	20220920	3230	21.98	20221026	0.00	N	365550	1000	2130 억		106157012	N	N	436	N	00	N
100	20230911	140944	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3945	-20	5	-0.50	265526215	67233	66.02	3965	3965	3910	5150	2780	3965	3949.34	49.82	0	-19697	4018	3991	3938	3911	3858	4005	3925	2131	1185	1000	2690	5	1	213089000	8406	0.00	0.00	11	0.03	0.00	0.00	5730	20220920	-31.15	3230	20221026	22.14	4495	-12.24	20230125	3510	12.39	20230327	5730	-31.15	20220920	3230	22.14	20221026	0.00	N	365550	1000	2130 억		106157012	N	N	436	N	00	N
101	20230911	130917	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3935	-30	5	-0.76	213872220	54139	53.16	3965	3965	3910	5150	2780	3965	3950.43	49.82	0	-15505	4018	3991	3938	3911	3858	4005	3925	2131	1185	1000	2690	5	1	213089000	8385	0.00	0.00	11	0.03	0.00	0.00	5730	20220920	-31.33	3230	20221026	21.83	4495	-12.46	20230125	3510	12.11	20230327	5730	-31.33	20220920	3230	21.83	20221026	0.00	N	365550	1000	2130 억		106157012	N	N	436	N	00	N
102	20230911	120934	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3940	-25	5	-0.63	178866100	45249	44.43	3965	3965	3910	5150	2780	3965	3952.93	49.82	0	-12800	4018	3991	3938	3911	3858	4005	3925	2131	1185	1000	2690	5	1	213089000	8396	0.00	0.00	11	0.02	0.00	0.00	5730	20220920	-31.24	3230	20221026	21.98	4495	-12.35	20230125	3510	12.25	20230327	5730	-31.24	20220920	3230	21.98	20221026	0.00	N	365550	1000	2130 억		106157012	N	N	436	N	00	N
103	20230911	110916	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3945	-20	5	-0.50	140885865	35618	34.98	3965	3965	3910	5150	2780	3965	3955.47	49.82	0	-9029	4018	3991	3938	3911	3858	4005	3925	2131	1185	1000	2690	5	1	213089000	8406	0.00	0.00	11	0.02	0.00	0.00	5730	20220920	-31.15	3230	20221026	22.14	4495	-12.24	20230125	3510	12.39	20230327	5730	-31.15	20220920	3230	22.14	20221026	0.00	N	365550	1000	2130 억		106157012	N	N	436	N	00	N
104	20230911	100917	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3960	-5	5	-0.13	83758225	21184	20.80	3965	3965	3910	5150	2780	3965	3953.84	49.82	0	-4721	4018	3991	3938	3911	3858	4005	3925	2131	1185	1000	2690	5	1	213089000	8438	0.00	0.00	11	0.01	0.00	0.00	5730	20220920	-30.89	3230	20221026	22.60	4495	-11.90	20230125	3510	12.82	20230327	5730	-30.89	20220920	3230	22.60	20221026	0.00	N	365550	1000	2130 억		106157012	N	N	436	N	00	N
105	20230911	090914	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3935	-30	5	-0.76	14469295	3665	3.60	3965	3965	3910	5150	2780	3965	3947.97	49.82	0	-565	4018	3991	3938	3911	3858	4005	3925	2131	1185	1000	2690	5	1	213089000	8385	0.00	0.00	11	0.00	0.00	0.00	5730	20220920	-31.33	3230	20221026	21.83	4495	-12.46	20230125	3510	12.11	20230327	5730	-31.33	20220920	3230	21.83	20221026	0.00	N	365550	1000	2130 억		106157012	N	N	436	N	00	N
106	20230908	160938	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3965	40	2	1.02	398506325	101117	95.15	3925	3965	3885	5100	2750	3925	3941.04	49.81	0	-17916	4025	3975	3940	3890	3855	3957	3872	2131	1175	1000	2660	5	1	213089000	8449	0.00	0.00	11	0.05	0.00	0.00	5730	20220920	-30.80	3230	20221026	22.76	4495	-11.79	20230125	3510	12.96	20230327	5730	-30.80	20220920	3230	22.76	20221026	0.00	N	365550	1000	2130 억		106146806	N	N	0	N	00	N
107	20230908	150940	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3955	30	2	0.76	381189360	96740	91.03	3925	3965	3885	5100	2750	3925	3940.35	49.81	0	-18677	4025	3975	3940	3890	3855	3957	3872	2131	1175	1000	2660	5	1	213089000	8428	0.00	0.00	11	0.05	0.00	0.00	5730	20220920	-30.98	3230	20221026	22.45	4495	-12.01	20230125	3510	12.68	20230327	5730	-30.98	20220920	3230	22.45	20221026	0.00	N	365550	1000	2130 억		106146806	N	N	0	N	00	N
108	20230908	140928	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3940	15	2	0.38	303545265	77055	72.51	3925	3965	3885	5100	2750	3925	3939.33	49.81	0	-19286	4025	3975	3940	3890	3855	3957	3872	2131	1175	1000	2660	5	1	213089000	8396	0.00	0.00	11	0.04	0.00	0.00	5730	20220920	-31.24	3230	20221026	21.98	4495	-12.35	20230125	3510	12.25	20230327	5730	-31.24	20220920	3230	21.98	20221026	0.00	N	365550	1000	2130 억		106146806	N	N	0	N	00	N
109	20230908	130937	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3940	15	2	0.38	230279300	58490	55.04	3925	3965	3885	5100	2750	3925	3937.07	49.81	0	-13082	4025	3975	3940	3890	3855	3957	3872	2131	1175	1000	2660	5	1	213089000	8396	0.00	0.00	11	0.03	0.00	0.00	5730	20220920	-31.24	3230	20221026	21.98	4495	-12.35	20230125	3510	12.25	20230327	5730	-31.24	20220920	3230	21.98	20221026	0.00	N	365550	1000	2130 억		106146806	N	N	0	N	00	N
110	20230908	120949	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3945	20	2	0.51	196997825	50046	47.09	3925	3965	3885	5100	2750	3925	3936.34	49.81	0	-10807	4025	3975	3940	3890	3855	3957	3872	2131	1175	1000	2660	5	1	213089000	8406	0.00	0.00	11	0.02	0.00	0.00	5730	20220920	-31.15	3230	20221026	22.14	4495	-12.24	20230125	3510	12.39	20230327	5730	-31.15	20220920	3230	22.14	20221026	0.00	N	365550	1000	2130 억		106146806	N	N	0	N	00	N
111	20230908	110944	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3955	30	2	0.76	100799190	25661	24.15	3925	3965	3885	5100	2750	3925	3928.11	49.81	0	-9802	4025	3975	3940	3890	3855	3957	3872	2131	1175	1000	2660	5	1	213089000	8428	0.00	0.00	11	0.01	0.00	0.00	5730	20220920	-30.98	3230	20221026	22.45	4495	-12.01	20230125	3510	12.68	20230327	5730	-30.98	20220920	3230	22.45	20221026	0.00	N	365550	1000	2130 억		106146806	N	N	0	N	00	N
112	20230908	100936	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3935	10	2	0.25	61179560	15624	14.70	3925	3965	3885	5100	2750	3925	3915.74	49.81	0	-6770	4025	3975	3940	3890	3855	3957	3872	2131	1175	1000	2660	5	1	213089000	8385	0.00	0.00	11	0.01	0.00	0.00	5730	20220920	-31.33	3230	20221026	21.83	4495	-12.46	20230125	3510	12.11	20230327	5730	-31.33	20220920	3230	21.83	20221026	0.00	N	365550	1000	2130 억		106146806	N	N	0	N	00	N
113	20230908	090943	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3900	-25	5	-0.64	10308480	2641	2.49	3925	3925	3895	5100	2750	3925	3903.25	49.81	0	-628	4025	3975	3940	3890	3855	3957	3872	2131	1175	1000	2660	5	1	213089000	8310	0.00	0.00	11	0.00	0.00	0.00	5730	20220920	-31.94	3230	20221026	20.74	4495	-13.24	20230125	3510	11.11	20230327	5730	-31.94	20220920	3230	20.74	20221026	0.00	N	365550	1000	2130 억		106146806	N	N	0	N	00	N
114	20230907	160925	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3925	-75	5	-1.88	417809305	106226	86.27	3955	3990	3905	5200	2800	4000	3933.22	49.83	0	-52714	4053	4026	3993	3966	3933	4010	3950	2131	1200	1000	2720	5	1	213089000	8364	0.00	0.00	11	0.05	0.00	0.00	5730	20220920	-31.50	3230	20221026	21.52	4495	-12.68	20230125	3510	11.82	20230327	5730	-31.50	20220920	3230	21.52	20221026	0.00	N	365550	1000	2130 억		106174429	N	N	0	N	00	N
115	20230907	150931	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3915	-85	5	-2.12	403777230	102644	83.36	3955	3990	3905	5200	2800	4000	3933.76	49.83	0	-50959	4053	4026	3993	3966	3933	4010	3950	2131	1200	1000	2720	5	1	213089000	8342	0.00	0.00	11	0.05	0.00	0.00	5730	20220920	-31.68	3230	20221026	21.21	4495	-12.90	20230125	3510	11.54	20230327	5730	-31.68	20220920	3230	21.21	20221026	0.00	N	365550	1000	2130 억		106174429	N	N	0	N	00	N
116	20230907	140930	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3925	-75	5	-1.88	334243420	84925	68.97	3955	3990	3910	5200	2800	4000	3935.75	49.83	0	-42101	4053	4026	3993	3966	3933	4010	3950	2131	1200	1000	2720	5	1	213089000	8364	0.00	0.00	11	0.04	0.00	0.00	5730	20220920	-31.50	3230	20221026	21.52	4495	-12.68	20230125	3510	11.82	20230327	5730	-31.50	20220920	3230	21.52	20221026	0.00	N	365550	1000	2130 억		106174429	N	N	0	N	00	N
117	20230907	130924	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3955	-45	5	-1.12	285531140	72561	58.93	3955	3990	3910	5200	2800	4000	3935.05	49.83	0	-33794	4053	4026	3993	3966	3933	4010	3950	2131	1200	1000	2720	5	1	213089000	8428	0.00	0.00	11	0.03	0.00	0.00	5730	20220920	-30.98	3230	20221026	22.45	4495	-12.01	20230125	3510	12.68	20230327	5730	-30.98	20220920	3230	22.45	20221026	0.00	N	365550	1000	2130 억		106174429	N	N	0	N	00	N
118	20230907	120938	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3925	-75	5	-1.88	212050445	53834	43.72	3955	3990	3920	5200	2800	4000	3938.97	49.83	0	-25590	4053	4026	3993	3966	3933	4010	3950	2131	1200	1000	2720	5	1	213089000	8364	0.00	0.00	11	0.03	0.00	0.00	5730	20220920	-31.50	3230	20221026	21.52	4495	-12.68	20230125	3510	11.82	20230327	5730	-31.50	20220920	3230	21.52	20221026	0.00	N	365550	1000	2130 억		106174429	N	N	0	N	00	N
119	20230907	110927	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3930	-70	5	-1.75	140267655	35560	28.88	3955	3990	3930	5200	2800	4000	3944.53	49.83	0	-18886	4053	4026	3993	3966	3933	4010	3950	2131	1200	1000	2720	5	1	213089000	8374	0.00	0.00	11	0.02	0.00	0.00	5730	20220920	-31.41	3230	20221026	21.67	4495	-12.57	20230125	3510	11.97	20230327	5730	-31.41	20220920	3230	21.67	20221026	0.00	N	365550	1000	2130 억		106174429	N	N	0	N	00	N
120	20230907	100928	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3945	-55	5	-1.38	86399290	21887	17.77	3955	3990	3930	5200	2800	4000	3947.52	49.83	0	-10415	4053	4026	3993	3966	3933	4010	3950	2131	1200	1000	2720	5	1	213089000	8406	0.00	0.00	11	0.01	0.00	0.00	5730	20220920	-31.15	3230	20221026	22.14	4495	-12.24	20230125	3510	12.39	20230327	5730	-31.15	20220920	3230	22.14	20221026	0.00	N	365550	1000	2130 억		106174429	N	N	0	N	00	N
121	20230907	090942	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3960	-40	5	-1.00	6847300	1725	1.40	3955	3990	3955	5200	2800	4000	3969.45	49.83	0	-1098	4053	4026	3993	3966	3933	4010	3950	2131	1200	1000	2720	5	1	213089000	8438	0.00	0.00	11	0.00	0.00	0.00	5730	20220920	-30.89	3230	20221026	22.60	4495	-11.90	20230125	3510	12.82	20230327	5730	-30.89	20220920	3230	22.60	20221026	0.00	N	365550	1000	2130 억		106174429	N	N	0	N	00	N
122	20230906	160929	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4000	0	3	0.00	491824850	123139	110.29	4020	4020	3960	5200	2800	4000	3994.06	49.83	0	-43453	4060	4030	3975	3945	3890	4042	3957	2131	1200	1000	2720	5	1	213089000	8524	0.00	0.00	11	0.06	0.00	0.00	5730	20220920	-30.19	3230	20221026	23.84	4495	-11.01	20230125	3510	13.96	20230327	5730	-30.19	20220920	3230	23.84	20221026	0.00	N	365550	1000	2130 억		106183022	N	N	2	N	00	N
123	20230906	150931	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3990	-10	5	-0.25	473302070	118502	106.14	4020	4020	3960	5200	2800	4000	3994.04	49.83	0	-42710	4060	4030	3975	3945	3890	4042	3957	2131	1200	1000	2720	5	1	213089000	8502	0.00	0.00	11	0.06	0.00	0.00	5730	20220920	-30.37	3230	20221026	23.53	4495	-11.23	20230125	3510	13.68	20230327	5730	-30.37	20220920	3230	23.53	20221026	0.00	N	365550	1000	2130 억		106183022	N	N	2	N	00	N
124	20230906	140932	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3985	-15	5	-0.38	422452130	105749	94.72	4020	4020	3960	5200	2800	4000	3994.86	49.83	0	-39854	4060	4030	3975	3945	3890	4042	3957	2131	1200	1000	2720	5	1	213089000	8492	0.00	0.00	11	0.05	0.00	0.00	5730	20220920	-30.45	3230	20221026	23.37	4495	-11.35	20230125	3510	13.53	20230327	5730	-30.45	20220920	3230	23.37	20221026	0.00	N	365550	1000	2130 억		106183022	N	N	2	N	00	N
125	20230906	130920	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3990	-10	5	-0.25	370937270	92835	83.15	4020	4020	3960	5200	2800	4000	3995.66	49.83	0	-35737	4060	4030	3975	3945	3890	4042	3957	2131	1200	1000	2720	5	1	213089000	8502	0.00	0.00	11	0.04	0.00	0.00	5730	20220920	-30.37	3230	20221026	23.53	4495	-11.23	20230125	3510	13.68	20230327	5730	-30.37	20220920	3230	23.53	20221026	0.00	N	365550	1000	2130 억		106183022	N	N	2	N	00	N
126	20230906	120932	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3990	-10	5	-0.25	323772795	81024	72.57	4020	4020	3960	5200	2800	4000	3996.01	49.83	0	-29305	4060	4030	3975	3945	3890	4042	3957	2131	1200	1000	2720	5	1	213089000	8502	0.00	0.00	11	0.04	0.00	0.00	5730	20220920	-30.37	3230	20221026	23.53	4495	-11.23	20230125	3510	13.68	20230327	5730	-30.37	20220920	3230	23.53	20221026	0.00	N	365550	1000	2130 억		106183022	N	N	2	N	00	N
127	20230906	110940	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3995	-5	5	-0.12	265462940	66427	59.50	4020	4020	3960	5200	2800	4000	3996.31	49.83	0	-15847	4060	4030	3975	3945	3890	4042	3957	2131	1200	1000	2720	5	1	213089000	8513	0.00	0.00	11	0.03	0.00	0.00	5730	20220920	-30.28	3230	20221026	23.68	4495	-11.12	20230125	3510	13.82	20230327	5730	-30.28	20220920	3230	23.68	20221026	0.00	N	365550	1000	2130 억		106183022	N	N	2	N	00	N
128	20230906	100916	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3995	-5	5	-0.12	86851120	21761	19.49	4020	4020	3960	5200	2800	4000	3991.14	49.83	0	-2935	4060	4030	3975	3945	3890	4042	3957	2131	1200	1000	2720	5	1	213089000	8513	0.00	0.00	11	0.01	0.00	0.00	5730	20220920	-30.28	3230	20221026	23.68	4495	-11.12	20230125	3510	13.82	20230327	5730	-30.28	20220920	3230	23.68	20221026	0.00	N	365550	1000	2130 억		106183022	N	N	2	N	00	N
129	20230906	090917	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3975	-25	5	-0.62	4954140	1239	1.11	4020	4020	3970	5200	2800	4000	3998.50	49.83	0	-580	4060	4030	3975	3945	3890	4042	3957	2131	1200	1000	2720	5	1	213089000	8470	0.00	0.00	11	0.00	0.00	0.00	5730	20220920	-30.63	3230	20221026	23.07	4495	-11.57	20230125	3510	13.25	20230327	5730	-30.63	20220920	3230	23.07	20221026	0.00	N	365550	1000	2130 억		106183022	N	N	2	N	00	N
130	20230905	160917	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4000	5	2	0.13	444763095	111546	107.64	4000	4005	3920	5190	2800	3995	3987.26	49.85	0	-36719	4041	4017	3976	3952	3911	3997	3932	2131	1195	1000	2710	5	1	213089000	8524	0.00	0.00	11	0.05	0.00	0.00	5730	20220920	-30.19	3230	20221026	23.84	4495	-11.01	20230125	3510	13.96	20230327	5730	-30.19	20220920	3230	23.84	20221026	0.00	N	365550	1000	2130 억		106223575	N	N	2	N	00	N
131	20230905	150932	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4000	5	2	0.13	408279565	102420	98.83	4000	4005	3920	5190	2800	3995	3986.33	49.85	0	-36152	4041	4017	3976	3952	3911	3997	3932	2131	1195	1000	2710	5	1	213089000	8524	0.00	0.00	11	0.05	0.00	0.00	5730	20220920	-30.19	3230	20221026	23.84	4495	-11.01	20230125	3510	13.96	20230327	5730	-30.19	20220920	3230	23.84	20221026	0.00	N	365550	1000	2130 억		106223575	N	N	229	N	00	N
132	20230905	140929	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4000	5	2	0.13	330834910	83054	80.14	4000	4005	3920	5190	2800	3995	3983.37	49.85	0	-22056	4041	4017	3976	3952	3911	3997	3932	2131	1195	1000	2710	5	1	213089000	8524	0.00	0.00	11	0.04	0.00	0.00	5730	20220920	-30.19	3230	20221026	23.84	4495	-11.01	20230125	3510	13.96	20230327	5730	-30.19	20220920	3230	23.84	20221026	0.00	N	365550	1000	2130 억		106223575	N	N	229	N	00	N
133	20230905	130912	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4000	5	2	0.13	235997780	59333	57.25	4000	4005	3920	5190	2800	3995	3977.51	49.85	0	-10151	4041	4017	3976	3952	3911	3997	3932	2131	1195	1000	2710	5	1	213089000	8524	0.00	0.00	11	0.03	0.00	0.00	5730	20220920	-30.19	3230	20221026	23.84	4495	-11.01	20230125	3510	13.96	20230327	5730	-30.19	20220920	3230	23.84	20221026	0.00	N	365550	1000	2130 억		106223575	N	N	229	N	00	N
134	20230905	120913	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4000	5	2	0.13	192926180	48561	46.86	4000	4000	3920	5190	2800	3995	3972.86	49.85	0	-6457	4041	4017	3976	3952	3911	3997	3932	2131	1195	1000	2710	5	1	213089000	8524	0.00	0.00	11	0.02	0.00	0.00	5730	20220920	-30.19	3230	20221026	23.84	4495	-11.01	20230125	3510	13.96	20230327	5730	-30.19	20220920	3230	23.84	20221026	0.00	N	365550	1000	2130 억		106223575	N	N	229	N	00	N
135	20230905	110920	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3975	-20	5	-0.50	101716295	25734	24.83	4000	4000	3920	5190	2800	3995	3952.60	49.85	0	-3844	4041	4017	3976	3952	3911	3997	3932	2131	1195	1000	2710	5	1	213089000	8470	0.00	0.00	11	0.01	0.00	0.00	5730	20220920	-30.63	3230	20221026	23.07	4495	-11.57	20230125	3510	13.25	20230327	5730	-30.63	20220920	3230	23.07	20221026	0.00	N	365550	1000	2130 억		106223575	N	N	229	N	00	N
136	20230905	100908	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3940	-55	5	-1.38	42951020	10849	10.47	4000	4000	3935	5190	2800	3995	3958.98	49.85	0	-2270	4041	4017	3976	3952	3911	3997	3932	2131	1195	1000	2710	5	1	213089000	8396	0.00	0.00	11	0.01	0.00	0.00	5730	20220920	-31.24	3230	20221026	21.98	4495	-12.35	20230125	3510	12.25	20230327	5730	-31.24	20220920	3230	21.98	20221026	0.00	N	365550	1000	2130 억		106223575	N	N	229	N	00	N
137	20230905	090908	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3965	-30	5	-0.75	5513445	1386	1.34	4000	4000	3960	5190	2800	3995	3977.95	49.85	0	-341	4041	4017	3976	3952	3911	3997	3932	2131	1195	1000	2710	5	1	213089000	8449	0.00	0.00	11	0.00	0.00	0.00	5730	20220920	-30.80	3230	20221026	22.76	4495	-11.79	20230125	3510	12.96	20230327	5730	-30.80	20220920	3230	22.76	20221026	0.00	N	365550	1000	2130 억		106223575	N	N	229	N	00	N
138	20230904	160902	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3995	0	3	0.00	409671180	103343	63.40	4000	4000	3935	5190	2800	3995	3964.19	49.88	0	-3770	4055	4025	3975	3945	3895	4040	3960	2131	1195	1000	2710	5	1	213089000	8513	0.00	0.00	11	0.05	0.00	0.00	5730	20220920	-30.28	3230	20221026	23.68	4495	-11.12	20230125	3510	13.82	20230327	5730	-30.28	20220920	3230	23.68	20221026	0.00	N	365550	1000	2130 억		106282853	N	N	229	N	00	N
139	20230904	150849	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3990	-5	5	-0.13	373032920	94156	57.77	4000	4000	3935	5190	2800	3995	3961.86	49.88	0	-3683	4055	4025	3975	3945	3895	4040	3960	2131	1195	1000	2710	5	1	213089000	8502	0.00	0.00	11	0.04	0.00	0.00	5730	20220920	-30.37	3230	20221026	23.53	4495	-11.23	20230125	3510	13.68	20230327	5730	-30.37	20220920	3230	23.53	20221026	0.00	N	365550	1000	2130 억		106282853	N	N	0	N	00	N
140	20230904	140848	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3980	-15	5	-0.38	319761490	80777	49.56	4000	4000	3935	5190	2800	3995	3958.57	49.88	0	-6264	4055	4025	3975	3945	3895	4040	3960	2131	1195	1000	2710	5	1	213089000	8481	0.00	0.00	11	0.04	0.00	0.00	5730	20220920	-30.54	3230	20221026	23.22	4495	-11.46	20230125	3510	13.39	20230327	5730	-30.54	20220920	3230	23.22	20221026	0.00	N	365550	1000	2130 억		106282853	N	N	0	N	00	N
141	20230904	130902	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3960	-35	5	-0.88	234821975	59358	36.42	4000	4000	3935	5190	2800	3995	3956.03	49.88	0	-8323	4055	4025	3975	3945	3895	4040	3960	2131	1195	1000	2710	5	1	213089000	8438	0.00	0.00	11	0.03	0.00	0.00	5730	20220920	-30.89	3230	20221026	22.60	4495	-11.90	20230125	3510	12.82	20230327	5730	-30.89	20220920	3230	22.60	20221026	0.00	N	365550	1000	2130 억		106282853	N	N	0	N	00	N
142	20230904	120846	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3965	-30	5	-0.75	176971535	44733	27.44	4000	4000	3935	5190	2800	3995	3956.17	49.88	0	-6865	4055	4025	3975	3945	3895	4040	3960	2131	1195	1000	2710	5	1	213089000	8449	0.00	0.00	11	0.02	0.00	0.00	5730	20220920	-30.80	3230	20221026	22.76	4495	-11.79	20230125	3510	12.96	20230327	5730	-30.80	20220920	3230	22.76	20221026	0.00	N	365550	1000	2130 억		106282853	N	N	0	N	00	N
143	20230904	110829	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3940	-55	5	-1.38	143083515	36167	22.19	4000	4000	3935	5190	2800	3995	3956.19	49.88	0	-7127	4055	4025	3975	3945	3895	4040	3960	2131	1195	1000	2710	5	1	213089000	8396	0.00	0.00	11	0.02	0.00	0.00	5730	20220920	-31.24	3230	20221026	21.98	4495	-12.35	20230125	3510	12.25	20230327	5730	-31.24	20220920	3230	21.98	20221026	0.00	N	365550	1000	2130 억		106282853	N	N	0	N	00	N
144	20230904	100834	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3970	-25	5	-0.63	44802745	11286	6.92	4000	4000	3960	5190	2800	3995	3969.76	49.88	0	-2205	4055	4025	3975	3945	3895	4040	3960	2131	1195	1000	2710	5	1	213089000	8460	0.00	0.00	11	0.01	0.00	0.00	5730	20220920	-30.72	3230	20221026	22.91	4495	-11.68	20230125	3510	13.11	20230327	5730	-30.72	20220920	3230	22.91	20221026	0.00	N	365550	1000	2130 억		106282853	N	N	0	N	00	N
145	20230904	090847	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3965	-30	5	-0.75	4603515	1156	0.71	4000	4000	3965	5190	2800	3995	3982.28	49.88	0	-477	4055	4025	3975	3945	3895	4040	3960	2131	1195	1000	2710	5	1	213089000	8449	0.00	0.00	11	0.00	0.00	0.00	5730	20220920	-30.80	3230	20221026	22.76	4495	-11.79	20230125	3510	12.96	20230327	5730	-30.80	20220920	3230	22.76	20221026	0.00	N	365550	1000	2130 억		106282853	N	N	0	N	00	N
146	20230901	160839	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3995	70	2	1.78	650906190	162994	125.48	3925	4005	3925	5100	2750	3925	3993.44	49.87	0	-5959	4025	3975	3950	3900	3875	3962	3887	2131	1175	1000	2660	5	1	213089000	8513	0.00	0.00	11	0.08	0.00	0.00	5730	20220920	-30.28	3230	20221026	23.68	4495	-11.12	20230125	3510	13.82	20230327	5730	-30.28	20220920	3230	23.68	20221026	0.00	N	365550	1000	2130 억		106258196	N	N	0	N	00	N
147	20230901	150852	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3995	70	2	1.78	621206520	155557	119.76	3925	4005	3925	5100	2750	3925	3993.43	49.87	0	-11137	4025	3975	3950	3900	3875	3962	3887	2131	1175	1000	2660	5	1	213089000	8513	0.00	0.00	11	0.07	0.00	0.00	5730	20220920	-30.28	3230	20221026	23.68	4495	-11.12	20230125	3510	13.82	20230327	5730	-30.28	20220920	3230	23.68	20221026	0.00	N	365550	1000	2130 억		106258196	N	N	0	N	00	N
148	20230901	140852	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3995	70	2	1.78	554934475	138942	106.97	3925	4005	3925	5100	2750	3925	3994.00	49.87	0	-13155	4025	3975	3950	3900	3875	3962	3887	2131	1175	1000	2660	5	1	213089000	8513	0.00	0.00	11	0.07	0.00	0.00	5730	20220920	-30.28	3230	20221026	23.68	4495	-11.12	20230125	3510	13.82	20230327	5730	-30.28	20220920	3230	23.68	20221026	0.00	N	365550	1000	2130 억		106258196	N	N	0	N	00	N
149	20230901	130824	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3990	65	2	1.66	497921840	124664	95.97	3925	4005	3925	5100	2750	3925	3994.11	49.87	0	-14286	4025	3975	3950	3900	3875	3962	3887	2131	1175	1000	2660	5	1	213089000	8502	0.00	0.00	11	0.06	0.00	0.00	5730	20220920	-30.37	3230	20221026	23.53	4495	-11.23	20230125	3510	13.68	20230327	5730	-30.37	20220920	3230	23.53	20221026	0.00	N	365550	1000	2130 억		106258196	N	N	0	N	00	N
150	20230901	120837	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3995	70	2	1.78	406989350	101865	78.42	3925	4005	3925	5100	2750	3925	3995.38	49.87	0	-17989	4025	3975	3950	3900	3875	3962	3887	2131	1175	1000	2660	5	1	213089000	8513	0.00	0.00	11	0.05	0.00	0.00	5730	20220920	-30.28	3230	20221026	23.68	4495	-11.12	20230125	3510	13.82	20230327	5730	-30.28	20220920	3230	23.68	20221026	0.00	N	365550	1000	2130 억		106258196	N	N	0	N	00	N
151	20230901	110835	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3990	65	2	1.66	343378635	85948	66.17	3925	4005	3925	5100	2750	3925	3995.19	49.87	0	-17919	4025	3975	3950	3900	3875	3962	3887	2131	1175	1000	2660	5	1	213089000	8502	0.00	0.00	11	0.04	0.00	0.00	5730	20220920	-30.37	3230	20221026	23.53	4495	-11.23	20230125	3510	13.68	20230327	5730	-30.37	20220920	3230	23.53	20221026	0.00	N	365550	1000	2130 억		106258196	N	N	0	N	00	N
152	20230901	100830	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3995	70	2	1.78	245247720	61389	47.26	3925	4005	3925	5100	2750	3925	3994.98	49.87	0	-14403	4025	3975	3950	3900	3875	3962	3887	2131	1175	1000	2660	5	1	213089000	8513	0.00	0.00	11	0.03	0.00	0.00	5730	20220920	-30.28	3230	20221026	23.68	4495	-11.12	20230125	3510	13.82	20230327	5730	-30.28	20220920	3230	23.68	20221026	0.00	N	365550	1000	2130 억		106258196	N	N	0	N	00	N
153	20230901	090818	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3990	65	2	1.66	13020365	3274	2.52	3925	3990	3925	5100	2750	3925	3976.90	49.87	0	-590	4025	3975	3950	3900	3875	3962	3887	2131	1175	1000	2660	5	1	213089000	8502	0.00	0.00	11	0.00	0.00	0.00	5730	20220920	-30.37	3230	20221026	23.53	4495	-11.23	20230125	3510	13.68	20230327	5730	-30.37	20220920	3230	23.53	20221026	0.00	N	365550	1000	2130 억		106258196	N	N	0	N	00	N