KissMeData/348950/price/prices-20241001.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	20241031	161310	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3115	45	2	1.47	1759354000	573061	128.92	3060	3115	3050	3990	2150	3070	3070.09	9.58	0	56804	3166	3117	3086	3037	3006	3102	3022	1974	920	1000	2390	5	1	197376000	6148	0.00	0.00	12	0.29	0.00	0.00	4375	20231201	-28.80	3045	20241028	2.30	4235	-26.45	20240307	3045	2.30	20241028	4375	-28.80	20231201	3045	2.30	20241028	0.00	N	348950	1000	1973 억		18911578	N	N	695	N	00	N
3	20241031	151331	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3090	20	2	0.65	1629781105	531396	119.55	3060	3095	3050	3990	2150	3070	3066.98	9.58	0	62273	3166	3117	3086	3037	3006	3102	3022	1974	920	1000	2390	5	1	197376000	6099	0.00	0.00	12	0.27	0.00	0.00	4375	20231201	-29.37	3045	20241028	1.48	4235	-27.04	20240307	3045	1.48	20241028	4375	-29.37	20231201	3045	1.48	20241028	0.00	N	348950	1000	1973 억		18911578	N	N	1079	N	00	N
4	20241031	141328	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3080	10	2	0.33	1233565840	402951	90.65	3060	3095	3050	3990	2150	3070	3061.33	9.58	0	14595	3166	3117	3086	3037	3006	3102	3022	1974	920	1000	2390	5	1	197376000	6079	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-29.60	3045	20241028	1.15	4235	-27.27	20240307	3045	1.15	20241028	4375	-29.60	20231201	3045	1.15	20241028	0.00	N	348950	1000	1973 억		18911578	N	N	1079	N	00	N
5	20241031	131330	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3065	-5	5	-0.16	1006226615	328845	73.98	3060	3095	3050	3990	2150	3070	3059.88	9.58	0	-3981	3166	3117	3086	3037	3006	3102	3022	1974	920	1000	2390	5	1	197376000	6050	0.00	0.00	12	0.17	0.00	0.00	4375	20231201	-29.94	3045	20241028	0.66	4235	-27.63	20240307	3045	0.66	20241028	4375	-29.94	20231201	3045	0.66	20241028	0.00	N	348950	1000	1973 억		18911578	N	N	1079	N	00	N
6	20241031	121325	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3060	-10	5	-0.33	704725060	230189	51.78	3060	3095	3050	3990	2150	3070	3061.51	9.58	0	2858	3166	3117	3086	3037	3006	3102	3022	1974	920	1000	2390	5	1	197376000	6040	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-30.06	3045	20241028	0.49	4235	-27.74	20240307	3045	0.49	20241028	4375	-30.06	20231201	3045	0.49	20241028	0.00	N	348950	1000	1973 억		18911578	N	N	1079	N	00	N
7	20241031	111325	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3060	-10	5	-0.33	464270890	151464	34.07	3060	3095	3050	3990	2150	3070	3065.22	9.58	0	8485	3166	3117	3086	3037	3006	3102	3022	1974	920	1000	2390	5	1	197376000	6040	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-30.06	3045	20241028	0.49	4235	-27.74	20240307	3045	0.49	20241028	4375	-30.06	20231201	3045	0.49	20241028	0.00	N	348950	1000	1973 억		18911578	N	N	1079	N	00	N
8	20241031	101327	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3075	5	2	0.16	179190750	58350	13.13	3060	3095	3050	3990	2150	3070	3070.96	9.58	0	15859	3166	3117	3086	3037	3006	3102	3022	1974	920	1000	2390	5	1	197376000	6069	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-29.71	3045	20241028	0.99	4235	-27.39	20240307	3045	0.99	20241028	4375	-29.71	20231201	3045	0.99	20241028	0.00	N	348950	1000	1973 억		18911578	N	N	1079	N	00	N
9	20241031	091326	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3065	-5	5	-0.16	39395880	12885	2.90	3060	3070	3050	3990	2150	3070	3057.50	9.58	0	718	3166	3117	3086	3037	3006	3102	3022	1974	920	1000	2390	5	1	197376000	6050	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-29.94	3045	20241028	0.66	4235	-27.63	20240307	3045	0.66	20241028	4375	-29.94	20231201	3045	0.66	20241028	0.00	N	348950	1000	1973 억		18911578	N	N	1079	N	00	N
10	20241030	161321	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3070	-45	5	-1.44	1367011960	444510	132.76	3135	3135	3055	4045	2185	3115	3075.33	9.64	0	-82698	3165	3140	3095	3070	3025	3152	3082	1974	930	1000	2420	5	1	197376000	6059	0.00	0.00	12	0.23	0.00	0.00	4375	20231201	-29.83	3045	20241028	0.82	4235	-27.51	20240307	3045	0.82	20241028	4375	-29.83	20231201	3045	0.82	20241028	0.00	N	348950	1000	1973 억		19032139	N	N	1079	N	00	N
11	20241030	151353	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3075	-40	5	-1.28	1271955660	413592	123.52	3135	3135	3055	4045	2185	3115	3075.39	9.64	0	-89080	3165	3140	3095	3070	3025	3152	3082	1974	930	1000	2420	5	1	197376000	6069	0.00	0.00	12	0.21	0.00	0.00	4375	20231201	-29.71	3045	20241028	0.99	4235	-27.39	20240307	3045	0.99	20241028	4375	-29.71	20231201	3045	0.99	20241028	0.00	N	348950	1000	1973 억		19032139	N	N	129	N	00	N
12	20241030	141328	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3060	-55	5	-1.77	1140979235	370911	110.78	3135	3135	3055	4045	2185	3115	3076.15	9.64	0	-92659	3165	3140	3095	3070	3025	3152	3082	1974	930	1000	2420	5	1	197376000	6040	0.00	0.00	12	0.19	0.00	0.00	4375	20231201	-30.06	3045	20241028	0.49	4235	-27.74	20240307	3045	0.49	20241028	4375	-30.06	20231201	3045	0.49	20241028	0.00	N	348950	1000	1973 억		19032139	N	N	129	N	00	N
13	20241030	131335	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3065	-50	5	-1.61	850143040	275958	82.42	3135	3135	3060	4045	2185	3115	3080.70	9.64	0	-63890	3165	3140	3095	3070	3025	3152	3082	1974	930	1000	2420	5	1	197376000	6050	0.00	0.00	12	0.14	0.00	0.00	4375	20231201	-29.94	3045	20241028	0.66	4235	-27.63	20240307	3045	0.66	20241028	4375	-29.94	20231201	3045	0.66	20241028	0.00	N	348950	1000	1973 억		19032139	N	N	129	N	00	N
14	20241030	121353	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3070	-45	5	-1.44	626240900	203003	60.63	3135	3135	3070	4045	2185	3115	3084.88	9.64	0	-49221	3165	3140	3095	3070	3025	3152	3082	1974	930	1000	2420	5	1	197376000	6059	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-29.83	3045	20241028	0.82	4235	-27.51	20240307	3045	0.82	20241028	4375	-29.83	20231201	3045	0.82	20241028	0.00	N	348950	1000	1973 억		19032139	N	N	129	N	00	N
15	20241030	111330	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3080	-35	5	-1.12	414821995	134341	40.12	3135	3135	3070	4045	2185	3115	3087.83	9.64	0	-44840	3165	3140	3095	3070	3025	3152	3082	1974	930	1000	2420	5	1	197376000	6079	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-29.60	3045	20241028	1.15	4235	-27.27	20240307	3045	1.15	20241028	4375	-29.60	20231201	3045	1.15	20241028	0.00	N	348950	1000	1973 억		19032139	N	N	129	N	00	N
16	20241030	101321	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3075	-40	5	-1.28	266313090	86107	25.72	3135	3135	3075	4045	2185	3115	3092.82	9.64	0	-39802	3165	3140	3095	3070	3025	3152	3082	1974	930	1000	2420	5	1	197376000	6069	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-29.71	3045	20241028	0.99	4235	-27.39	20240307	3045	0.99	20241028	4375	-29.71	20231201	3045	0.99	20241028	0.00	N	348950	1000	1973 억		19032139	N	N	129	N	00	N
17	20241030	091329	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3100	-15	5	-0.48	58064765	18725	5.59	3135	3135	3090	4045	2185	3115	3100.92	9.64	0	-12844	3165	3140	3095	3070	3025	3152	3082	1974	930	1000	2420	5	1	197376000	6119	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-29.14	3045	20241028	1.81	4235	-26.80	20240307	3045	1.81	20241028	4375	-29.14	20231201	3045	1.81	20241028	0.00	N	348950	1000	1973 억		19032139	N	N	129	N	00	N
18	20241029	161238	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3115	10	2	0.32	1036687555	334811	35.61	3105	3120	3050	4035	2175	3105	3096.33	9.64	0	34947	3271	3187	3116	3032	2961	3152	2997	1974	930	1000	2420	5	1	197376000	6148	0.00	0.00	12	0.17	0.00	0.00	4375	20231201	-28.80	3045	20241028	2.30	4235	-26.45	20240307	3045	2.30	20241028	4375	-28.80	20231201	3045	2.30	20241028	0.00	N	348950	1000	1973 억		19028610	N	N	129	N	00	N
19	20241029	151258	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3105	0	3	0.00	966769810	312252	33.21	3105	3120	3050	4035	2175	3105	3096.12	9.64	0	33483	3271	3187	3116	3032	2961	3152	2997	1974	930	1000	2420	5	1	197376000	6129	0.00	0.00	12	0.16	0.00	0.00	4375	20231201	-29.03	3045	20241028	1.97	4235	-26.68	20240307	3045	1.97	20241028	4375	-29.03	20231201	3045	1.97	20241028	0.00	N	348950	1000	1973 억		19028610	N	N	12088	N	00	N
20	20241029	141110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3105	0	3	0.00	846840430	273619	29.10	3105	3120	3050	4035	2175	3105	3094.96	9.64	0	33694	3271	3187	3116	3032	2961	3152	2997	1974	930	1000	2420	5	1	197376000	6129	0.00	0.00	12	0.14	0.00	0.00	4375	20231201	-29.03	3045	20241028	1.97	4235	-26.68	20240307	3045	1.97	20241028	4375	-29.03	20231201	3045	1.97	20241028	0.00	N	348950	1000	1973 억		19028610	N	N	12088	N	00	N
21	20241029	131248	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3110	5	2	0.16	778933010	251754	26.78	3105	3120	3050	4035	2175	3105	3094.02	9.64	0	40716	3271	3187	3116	3032	2961	3152	2997	1974	930	1000	2420	5	1	197376000	6138	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-28.91	3045	20241028	2.13	4235	-26.56	20240307	3045	2.13	20241028	4375	-28.91	20231201	3045	2.13	20241028	0.00	N	348950	1000	1973 억		19028610	N	N	12088	N	00	N
22	20241029	121248	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3105	0	3	0.00	694278335	224470	23.87	3105	3120	3050	4035	2175	3105	3092.97	9.64	0	37343	3271	3187	3116	3032	2961	3152	2997	1974	930	1000	2420	5	1	197376000	6129	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-29.03	3045	20241028	1.97	4235	-26.68	20240307	3045	1.97	20241028	4375	-29.03	20231201	3045	1.97	20241028	0.00	N	348950	1000	1973 억		19028610	N	N	12088	N	00	N
23	20241029	111310	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3115	10	2	0.32	583743290	188917	20.09	3105	3115	3050	4035	2175	3105	3089.95	9.64	0	47600	3271	3187	3116	3032	2961	3152	2997	1974	930	1000	2420	5	1	197376000	6148	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-28.80	3045	20241028	2.30	4235	-26.45	20240307	3045	2.30	20241028	4375	-28.80	20231201	3045	2.30	20241028	0.00	N	348950	1000	1973 억		19028610	N	N	12088	N	00	N
24	20241029	101244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3100	-5	5	-0.16	402259190	130534	13.88	3105	3115	3050	4035	2175	3105	3081.64	9.64	0	21907	3271	3187	3116	3032	2961	3152	2997	1974	930	1000	2420	5	1	197376000	6119	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-29.14	3045	20241028	1.81	4235	-26.80	20240307	3045	1.81	20241028	4375	-29.14	20231201	3045	1.81	20241028	0.00	N	348950	1000	1973 억		19028610	N	N	12088	N	00	N
25	20241028	161233	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3105	-90	5	-2.82	2904892615	940127	144.82	3195	3200	3045	4150	2240	3195	3089.89	9.69	0	12332	3325	3260	3210	3145	3095	3235	3120	1974	955	1000	2490	5	1	197376000	6129	0.00	0.00	12	0.48	0.00	0.00	4375	20231201	-29.03	3045	20241028	1.97	4235	-26.68	20240307	3045	1.97	20241028	4375	-29.03	20231201	3045	1.97	20241028	0.00	N	348950	1000	1973 억		19122272	N	N	12088	N	00	N
26	20241028	151243	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3105	-90	5	-2.82	2881284125	932526	143.65	3195	3200	3045	4150	2240	3195	3089.76	9.69	0	15158	3325	3260	3210	3145	3095	3235	3120	1974	955	1000	2490	5	1	197376000	6129	0.00	0.00	12	0.47	0.00	0.00	4375	20231201	-29.03	3045	20241028	1.97	4235	-26.68	20240307	3045	1.97	20241028	4375	-29.03	20231201	3045	1.97	20241028	0.00	N	348950	1000	1973 억		19122272	N	N	152	N	00	N
27	20241028	141245	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3100	-95	5	-2.97	2612176165	845958	130.31	3195	3200	3045	4150	2240	3195	3087.83	9.69	0	55054	3325	3260	3210	3145	3095	3235	3120	1974	955	1000	2490	5	1	197376000	6119	0.00	0.00	12	0.43	0.00	0.00	4375	20231201	-29.14	3045	20241028	1.81	4235	-26.80	20240307	3045	1.81	20241028	4375	-29.14	20231201	3045	1.81	20241028	0.00	N	348950	1000	1973 억		19122272	N	N	152	N	00	N
28	20241028	131238	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3065	-130	5	-4.07	2415251050	782111	120.48	3195	3200	3045	4150	2240	3195	3088.12	9.69	0	37169	3325	3260	3210	3145	3095	3235	3120	1974	955	1000	2490	5	1	197376000	6050	0.00	0.00	12	0.40	0.00	0.00	4375	20231201	-29.94	3045	20241028	0.66	4235	-27.63	20240307	3045	0.66	20241028	4375	-29.94	20231201	3045	0.66	20241028	0.00	N	348950	1000	1973 억		19122272	N	N	152	N	00	N
29	20241028	121240	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3080	-115	5	-3.60	2096146685	678141	104.46	3195	3200	3045	4150	2240	3195	3091.02	9.69	0	34698	3325	3260	3210	3145	3095	3235	3120	1974	955	1000	2490	5	1	197376000	6079	0.00	0.00	12	0.34	0.00	0.00	4375	20231201	-29.60	3045	20241028	1.15	4235	-27.27	20240307	3045	1.15	20241028	4375	-29.60	20231201	3045	1.15	20241028	0.00	N	348950	1000	1973 억		19122272	N	N	152	N	00	N
30	20241028	111040	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3080	-115	5	-3.60	1874865100	606169	93.38	3195	3200	3045	4150	2240	3195	3092.97	9.69	0	50841	3325	3260	3210	3145	3095	3235	3120	1974	955	1000	2490	5	1	197376000	6079	0.00	0.00	12	0.31	0.00	0.00	4375	20231201	-29.60	3045	20241028	1.15	4235	-27.27	20240307	3045	1.15	20241028	4375	-29.60	20231201	3045	1.15	20241028	0.00	N	348950	1000	1973 억		19122272	N	N	152	N	00	N
31	20241028	101226	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3115	-80	5	-2.50	730662595	233272	35.93	3195	3200	3090	4150	2240	3195	3132.23	9.69	0	-23966	3325	3260	3210	3145	3095	3235	3120	1974	955	1000	2490	5	1	197376000	6148	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-28.80	3090	20241028	0.81	4235	-26.45	20240307	3090	0.81	20241028	4375	-28.80	20231201	3090	0.81	20241028	0.00	N	348950	1000	1973 억		19122272	N	N	152	N	00	N
32	20241028	091235	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3165	-30	5	-0.94	83934730	26385	4.06	3195	3200	3165	4150	2240	3195	3181.15	9.69	0	-8967	3325	3260	3210	3145	3095	3235	3120	1974	955	1000	2490	5	1	197376000	6247	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-27.66	3110	20241008	1.77	4235	-25.27	20240307	3110	1.77	20241008	4375	-27.66	20231201	3110	1.77	20241008	0.00	N	348950	1000	1973 억		19122272	N	N	152	N	00	N
33	20241025	161236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3195	-75	5	-2.29	2078212760	649054	359.13	3270	3275	3160	4250	2290	3270	3201.91	9.72	0	25836	3303	3286	3268	3251	3233	3277	3242	1974	980	1000	2550	5	1	197376000	6306	0.00	0.00	12	0.33	0.00	0.00	4375	20231201	-26.97	3110	20241008	2.73	4235	-24.56	20240307	3110	2.73	20241008	4375	-26.97	20231201	3110	2.73	20241008	0.00	N	348950	1000	1973 억		19184485	N	N	152	N	00	N
34	20241025	151242	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3190	-80	5	-2.45	2008983790	627384	347.14	3270	3275	3160	4250	2290	3270	3202.16	9.72	0	30611	3303	3286	3268	3251	3233	3277	3242	1974	980	1000	2550	5	1	197376000	6296	0.00	0.00	12	0.32	0.00	0.00	4375	20231201	-27.09	3110	20241008	2.57	4235	-24.68	20240307	3110	2.57	20241008	4375	-27.09	20231201	3110	2.57	20241008	0.00	N	348950	1000	1973 억		19184485	N	N	233	N	00	N
35	20241025	141239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3195	-75	5	-2.29	1638737420	511436	282.98	3270	3275	3160	4250	2290	3270	3204.19	9.72	0	44424	3303	3286	3268	3251	3233	3277	3242	1974	980	1000	2550	5	1	197376000	6306	0.00	0.00	12	0.26	0.00	0.00	4375	20231201	-26.97	3110	20241008	2.73	4235	-24.56	20240307	3110	2.73	20241008	4375	-26.97	20231201	3110	2.73	20241008	0.00	N	348950	1000	1973 억		19184485	N	N	233	N	00	N
36	20241025	131239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3195	-75	5	-2.29	1397479500	436014	241.25	3270	3275	3160	4250	2290	3270	3205.13	9.72	0	53644	3303	3286	3268	3251	3233	3277	3242	1974	980	1000	2550	5	1	197376000	6306	0.00	0.00	12	0.22	0.00	0.00	4375	20231201	-26.97	3110	20241008	2.73	4235	-24.56	20240307	3110	2.73	20241008	4375	-26.97	20231201	3110	2.73	20241008	0.00	N	348950	1000	1973 억		19184485	N	N	233	N	00	N
37	20241025	121243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3215	-55	5	-1.68	839541515	260842	144.33	3270	3275	3190	4250	2290	3270	3218.58	9.72	0	-357	3303	3286	3268	3251	3233	3277	3242	1974	980	1000	2550	5	1	197376000	6346	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-26.51	3110	20241008	3.38	4235	-24.09	20240307	3110	3.38	20241008	4375	-26.51	20231201	3110	3.38	20241008	0.00	N	348950	1000	1973 억		19184485	N	N	233	N	00	N
38	20241025	111237	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3220	-50	5	-1.53	435116305	134789	74.58	3270	3275	3205	4250	2290	3270	3228.13	9.72	0	-7810	3303	3286	3268	3251	3233	3277	3242	1974	980	1000	2550	5	1	197376000	6356	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-26.40	3110	20241008	3.54	4235	-23.97	20240307	3110	3.54	20241008	4375	-26.40	20231201	3110	3.54	20241008	0.00	N	348950	1000	1973 억		19184485	N	N	233	N	00	N
39	20241025	101238	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3235	-35	5	-1.07	261296935	80823	44.72	3270	3275	3205	4250	2290	3270	3232.95	9.72	0	-6692	3303	3286	3268	3251	3233	3277	3242	1974	980	1000	2550	5	1	197376000	6385	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-26.06	3110	20241008	4.02	4235	-23.61	20240307	3110	4.02	20241008	4375	-26.06	20231201	3110	4.02	20241008	0.00	N	348950	1000	1973 억		19184485	N	N	233	N	00	N
40	20241025	091241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3255	-15	5	-0.46	29010465	8910	4.93	3270	3275	3250	4250	2290	3270	3255.94	9.72	0	-1190	3303	3286	3268	3251	3233	3277	3242	1974	980	1000	2550	5	1	197376000	6425	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-25.60	3110	20241008	4.66	4235	-23.14	20240307	3110	4.66	20241008	4375	-25.60	20231201	3110	4.66	20241008	0.00	N	348950	1000	1973 억		19184485	N	N	233	N	00	N
41	20241024	161214	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3270	-10	5	-0.30	590430860	180730	55.82	3280	3285	3250	4260	2300	3280	3266.92	9.74	0	-7468	3350	3315	3290	3255	3230	3302	3242	1974	980	1000	2550	5	1	197376000	6454	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-25.26	3110	20241008	5.14	4235	-22.79	20240307	3110	5.14	20241008	4375	-25.26	20231201	3110	5.14	20241008	0.00	N	348950	1000	1973 억		19219799	N	N	233	N	00	N
42	20241024	151226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3265	-15	5	-0.46	562594475	172218	53.19	3280	3285	3250	4260	2300	3280	3266.76	9.74	0	-9073	3350	3315	3290	3255	3230	3302	3242	1974	980	1000	2550	5	1	197376000	6444	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-25.37	3110	20241008	4.98	4235	-22.90	20240307	3110	4.98	20241008	4375	-25.37	20231201	3110	4.98	20241008	0.00	N	348950	1000	1973 억		19219799	N	N	77	N	00	N
43	20241024	141211	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3265	-15	5	-0.46	462868135	141699	43.77	3280	3285	3250	4260	2300	3280	3266.56	9.74	0	-8631	3350	3315	3290	3255	3230	3302	3242	1974	980	1000	2550	5	1	197376000	6444	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-25.37	3110	20241008	4.98	4235	-22.90	20240307	3110	4.98	20241008	4375	-25.37	20231201	3110	4.98	20241008	0.00	N	348950	1000	1973 억		19219799	N	N	77	N	00	N
44	20241024	131223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3270	-10	5	-0.30	356265875	109051	33.68	3280	3285	3250	4260	2300	3280	3266.97	9.74	0	-3580	3350	3315	3290	3255	3230	3302	3242	1974	980	1000	2550	5	1	197376000	6454	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-25.26	3110	20241008	5.14	4235	-22.79	20240307	3110	5.14	20241008	4375	-25.26	20231201	3110	5.14	20241008	0.00	N	348950	1000	1973 억		19219799	N	N	77	N	00	N
45	20241024	121218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3270	-10	5	-0.30	298989735	91544	28.27	3280	3285	3250	4260	2300	3280	3266.08	9.74	0	792	3350	3315	3290	3255	3230	3302	3242	1974	980	1000	2550	5	1	197376000	6454	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-25.26	3110	20241008	5.14	4235	-22.79	20240307	3110	5.14	20241008	4375	-25.26	20231201	3110	5.14	20241008	0.00	N	348950	1000	1973 억		19219799	N	N	77	N	00	N
46	20241024	111217	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3265	-15	5	-0.46	254505230	77926	24.07	3280	3285	3250	4260	2300	3280	3265.99	9.74	0	1961	3350	3315	3290	3255	3230	3302	3242	1974	980	1000	2550	5	1	197376000	6444	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-25.37	3110	20241008	4.98	4235	-22.90	20240307	3110	4.98	20241008	4375	-25.37	20231201	3110	4.98	20241008	0.00	N	348950	1000	1973 억		19219799	N	N	77	N	00	N
47	20241024	101102	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3270	-10	5	-0.30	122560265	37442	11.56	3280	3285	3260	4260	2300	3280	3273.34	9.74	0	-4202	3350	3315	3290	3255	3230	3302	3242	1974	980	1000	2550	5	1	197376000	6454	0.00	0.00	12	0.02	0.00	0.00	4375	20231201	-25.26	3110	20241008	5.14	4235	-22.79	20240307	3110	5.14	20241008	4375	-25.26	20231201	3110	5.14	20241008	0.00	N	348950	1000	1973 억		19219799	N	N	77	N	00	N
48	20241024	091253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3265	-15	5	-0.46	25800800	7892	2.44	3280	3285	3260	4260	2300	3280	3269.23	9.74	0	-4634	3350	3315	3290	3255	3230	3302	3242	1974	980	1000	2550	5	1	197376000	6444	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-25.37	3110	20241008	4.98	4235	-22.90	20240307	3110	4.98	20241008	4375	-25.37	20231201	3110	4.98	20241008	0.00	N	348950	1000	1973 억		19219799	N	N	77	N	00	N
49	20241023	161222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3280	-15	5	-0.46	1063416390	323765	99.61	3295	3325	3265	4280	2310	3295	3284.53	9.79	0	-57144	3358	3326	3303	3271	3248	3315	3260	1974	985	1000	2570	5	1	197376000	6474	0.00	0.00	12	0.16	0.00	0.00	4375	20231201	-25.03	3110	20241008	5.47	4235	-22.55	20240307	3110	5.47	20241008	4375	-25.03	20231201	3110	5.47	20241008	0.00	N	348950	1000	1973 억		19316233	N	N	77	N	00	N
50	20241023	151246	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3270	-25	5	-0.76	930427875	283199	87.13	3295	3325	3265	4280	2310	3295	3285.42	9.79	0	-34540	3358	3326	3303	3271	3248	3315	3260	1974	985	1000	2570	5	1	197376000	6454	0.00	0.00	12	0.14	0.00	0.00	4375	20231201	-25.26	3110	20241008	5.14	4235	-22.79	20240307	3110	5.14	20241008	4375	-25.26	20231201	3110	5.14	20241008	0.00	N	348950	1000	1973 억		19316233	N	N	3042	N	00	N
51	20241023	141252	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3285	-10	5	-0.30	673964550	205031	63.08	3295	3325	3265	4280	2310	3295	3287.13	9.79	0	-6082	3358	3326	3303	3271	3248	3315	3260	1974	985	1000	2570	5	1	197376000	6484	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-24.91	3110	20241008	5.63	4235	-22.43	20240307	3110	5.63	20241008	4375	-24.91	20231201	3110	5.63	20241008	0.00	N	348950	1000	1973 억		19316233	N	N	3042	N	00	N
52	20241023	131233	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3280	-15	5	-0.46	577026025	175519	54.00	3295	3325	3265	4280	2310	3295	3287.54	9.79	0	-8806	3358	3326	3303	3271	3248	3315	3260	1974	985	1000	2570	5	1	197376000	6474	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-25.03	3110	20241008	5.47	4235	-22.55	20240307	3110	5.47	20241008	4375	-25.03	20231201	3110	5.47	20241008	0.00	N	348950	1000	1973 억		19316233	N	N	3042	N	00	N
53	20241023	121229	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3290	-5	5	-0.15	390147225	118624	36.50	3295	3325	3265	4280	2310	3295	3288.94	9.79	0	-6123	3358	3326	3303	3271	3248	3315	3260	1974	985	1000	2570	5	1	197376000	6494	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-24.80	3110	20241008	5.79	4235	-22.31	20240307	3110	5.79	20241008	4375	-24.80	20231201	3110	5.79	20241008	0.00	N	348950	1000	1973 억		19316233	N	N	3042	N	00	N
54	20241023	111222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3290	-5	5	-0.15	333150930	101308	31.17	3295	3325	3265	4280	2310	3295	3288.50	9.79	0	-5727	3358	3326	3303	3271	3248	3315	3260	1974	985	1000	2570	5	1	197376000	6494	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-24.80	3110	20241008	5.79	4235	-22.31	20240307	3110	5.79	20241008	4375	-24.80	20231201	3110	5.79	20241008	0.00	N	348950	1000	1973 억		19316233	N	N	3042	N	00	N
55	20241023	101226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3280	-15	5	-0.46	265454745	80719	24.83	3295	3325	3265	4280	2310	3295	3288.63	9.79	0	-5940	3358	3326	3303	3271	3248	3315	3260	1974	985	1000	2570	5	1	197376000	6474	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-25.03	3110	20241008	5.47	4235	-22.55	20240307	3110	5.47	20241008	4375	-25.03	20231201	3110	5.47	20241008	0.00	N	348950	1000	1973 억		19316233	N	N	3042	N	00	N
56	20241023	091226	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3300	5	2	0.15	14001930	4240	1.30	3295	3325	3285	4280	2310	3295	3302.34	9.79	0	834	3358	3326	3303	3271	3248	3315	3260	1974	985	1000	2570	5	1	197376000	6513	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-24.57	3110	20241008	6.11	4235	-22.08	20240307	3110	6.11	20241008	4375	-24.57	20231201	3110	6.11	20241008	0.00	N	348950	1000	1973 억		19316233	N	N	3042	N	00	N
57	20241022	161212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3295	-35	5	-1.05	1074005665	324979	104.46	3330	3335	3280	4325	2335	3330	3304.85	9.85	0	-94791	3376	3352	3326	3302	3276	3365	3315	1974	995	1000	2590	5	1	197376000	6504	0.00	0.00	12	0.16	0.00	0.00	4375	20231201	-24.69	3110	20241008	5.95	4235	-22.20	20240307	3110	5.95	20241008	4375	-24.69	20231201	3110	5.95	20241008	0.00	N	348950	1000	1973 억		19449385	N	N	2983	N	00	N
58	20241022	151227	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3290	-40	5	-1.20	1022864540	309455	99.47	3330	3335	3280	4325	2335	3330	3305.37	9.85	0	-91717	3376	3352	3326	3302	3276	3365	3315	1974	995	1000	2590	5	1	197376000	6494	0.00	0.00	12	0.16	0.00	0.00	4375	20231201	-24.80	3110	20241008	5.79	4235	-22.31	20240307	3110	5.79	20241008	4375	-24.80	20231201	3110	5.79	20241008	0.00	N	348950	1000	1973 억		19449385	N	N	339	N	00	N
59	20241022	141227	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3305	-25	5	-0.75	599647435	180821	58.12	3330	3335	3290	4325	2335	3330	3316.25	9.85	0	-16479	3376	3352	3326	3302	3276	3365	3315	1974	995	1000	2590	5	1	197376000	6523	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-24.46	3110	20241008	6.27	4235	-21.96	20240307	3110	6.27	20241008	4375	-24.46	20231201	3110	6.27	20241008	0.00	N	348950	1000	1973 억		19449385	N	N	339	N	00	N
60	20241022	131227	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3305	-25	5	-0.75	477721080	143955	46.27	3330	3335	3290	4325	2335	3330	3318.54	9.85	0	-12666	3376	3352	3326	3302	3276	3365	3315	1974	995	1000	2590	5	1	197376000	6523	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-24.46	3110	20241008	6.27	4235	-21.96	20240307	3110	6.27	20241008	4375	-24.46	20231201	3110	6.27	20241008	0.00	N	348950	1000	1973 억		19449385	N	N	339	N	00	N
61	20241022	121222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3325	-5	5	-0.15	321133895	96731	31.09	3330	3335	3290	4325	2335	3330	3319.87	9.85	0	-5192	3376	3352	3326	3302	3276	3365	3315	1974	995	1000	2590	5	1	197376000	6563	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-24.00	3110	20241008	6.91	4235	-21.49	20240307	3110	6.91	20241008	4375	-24.00	20231201	3110	6.91	20241008	0.00	N	348950	1000	1973 억		19449385	N	N	339	N	00	N
62	20241022	111218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3330	0	3	0.00	278891485	84036	27.01	3330	3335	3290	4325	2335	3330	3318.71	9.85	0	-4052	3376	3352	3326	3302	3276	3365	3315	1974	995	1000	2590	5	1	197376000	6573	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-23.89	3110	20241008	7.07	4235	-21.37	20240307	3110	7.07	20241008	4375	-23.89	20231201	3110	7.07	20241008	0.00	N	348950	1000	1973 억		19449385	N	N	339	N	00	N
63	20241022	101221	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3325	-5	5	-0.15	243893110	73508	23.63	3330	3335	3290	4325	2335	3330	3317.91	9.85	0	-4638	3376	3352	3326	3302	3276	3365	3315	1974	995	1000	2590	5	1	197376000	6563	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-24.00	3110	20241008	6.91	4235	-21.49	20240307	3110	6.91	20241008	4375	-24.00	20231201	3110	6.91	20241008	0.00	N	348950	1000	1973 억		19449385	N	N	339	N	00	N
64	20241022	091220	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3325	-5	5	-0.15	59971005	18033	5.80	3330	3335	3315	4325	2335	3330	3325.63	9.85	0	-765	3376	3352	3326	3302	3276	3365	3315	1974	995	1000	2590	5	1	197376000	6563	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-24.00	3110	20241008	6.91	4235	-21.49	20240307	3110	6.91	20241008	4375	-24.00	20231201	3110	6.91	20241008	0.00	N	348950	1000	1973 억		19449385	N	N	339	N	00	N
65	20241021	161206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3330	15	2	0.45	1032946880	310961	164.49	3325	3350	3300	4305	2325	3315	3321.79	9.86	0	44405	3355	3335	3315	3295	3275	3325	3285	1974	990	1000	2580	5	1	197376000	6573	0.00	0.00	12	0.16	0.00	0.00	4375	20231201	-23.89	3110	20241008	7.07	4235	-21.37	20240307	3110	7.07	20241008	4375	-23.89	20231201	3110	7.07	20241008	0.00	N	348950	1000	1973 억		19461948	N	N	339	N	00	N
66	20241021	151216	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3340	25	2	0.75	963263100	290044	153.43	3325	3350	3300	4305	2325	3315	3321.09	9.86	0	57259	3355	3335	3315	3295	3275	3325	3285	1974	990	1000	2580	5	1	197376000	6592	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-23.66	3110	20241008	7.40	4235	-21.13	20240307	3110	7.40	20241008	4375	-23.66	20231201	3110	7.40	20241008	0.00	N	348950	1000	1973 억		19461948	N	N	123	N	00	N
67	20241021	141218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3325	10	2	0.30	737902455	222381	117.64	3325	3330	3300	4305	2325	3315	3318.19	9.86	0	16506	3355	3335	3315	3295	3275	3325	3285	1974	990	1000	2580	5	1	197376000	6563	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-24.00	3110	20241008	6.91	4235	-21.49	20240307	3110	6.91	20241008	4375	-24.00	20231201	3110	6.91	20241008	0.00	N	348950	1000	1973 억		19461948	N	N	123	N	00	N
68	20241021	131214	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3325	10	2	0.30	549008840	165461	87.53	3325	3330	3300	4305	2325	3315	3318.06	9.86	0	-892	3355	3335	3315	3295	3275	3325	3285	1974	990	1000	2580	5	1	197376000	6563	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-24.00	3110	20241008	6.91	4235	-21.49	20240307	3110	6.91	20241008	4375	-24.00	20231201	3110	6.91	20241008	0.00	N	348950	1000	1973 억		19461948	N	N	123	N	00	N
69	20241021	121214	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3330	15	2	0.45	406266730	122533	64.82	3325	3330	3300	4305	2325	3315	3315.57	9.86	0	-4633	3355	3335	3315	3295	3275	3325	3285	1974	990	1000	2580	5	1	197376000	6573	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-23.89	3110	20241008	7.07	4235	-21.37	20240307	3110	7.07	20241008	4375	-23.89	20231201	3110	7.07	20241008	0.00	N	348950	1000	1973 억		19461948	N	N	123	N	00	N
70	20241021	111207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3330	15	2	0.45	353682705	106720	56.45	3325	3330	3300	4305	2325	3315	3314.12	9.86	0	-3451	3355	3335	3315	3295	3275	3325	3285	1974	990	1000	2580	5	1	197376000	6573	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-23.89	3110	20241008	7.07	4235	-21.37	20240307	3110	7.07	20241008	4375	-23.89	20231201	3110	7.07	20241008	0.00	N	348950	1000	1973 억		19461948	N	N	123	N	00	N
71	20241021	101213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3315	0	3	0.00	251579085	75937	40.17	3325	3325	3300	4305	2325	3315	3313.00	9.86	0	-4643	3355	3335	3315	3295	3275	3325	3285	1974	990	1000	2580	5	1	197376000	6543	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-24.23	3110	20241008	6.59	4235	-21.72	20240307	3110	6.59	20241008	4375	-24.23	20231201	3110	6.59	20241008	0.00	N	348950	1000	1973 억		19461948	N	N	123	N	00	N
72	20241021	091210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3300	-15	5	-0.45	89654250	27016	14.29	3325	3325	3300	4305	2325	3315	3318.56	9.86	0	-3874	3355	3335	3315	3295	3275	3325	3285	1974	990	1000	2580	5	1	197376000	6513	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-24.57	3110	20241008	6.11	4235	-22.08	20240307	3110	6.11	20241008	4375	-24.57	20231201	3110	6.11	20241008	0.00	N	348950	1000	1973 억		19461948	N	N	123	N	00	N
73	20241018	161208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3315	-5	5	-0.15	625601875	189041	85.04	3320	3335	3295	4315	2325	3320	3309.34	9.89	0	-6042	3370	3345	3320	3295	3270	3332	3282	1974	995	1000	2580	5	1	197376000	6543	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-24.23	3110	20241008	6.59	4235	-21.72	20240307	3110	6.59	20241008	4375	-24.23	20231201	3110	6.59	20241008	0.00	N	348950	1000	1973 억		19523108	N	N	123	N	00	N
74	20241018	151238	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3310	-10	5	-0.30	596003035	180107	81.02	3320	3335	3295	4315	2325	3320	3309.16	9.89	0	-6404	3370	3345	3320	3295	3270	3332	3282	1974	995	1000	2580	5	1	197376000	6533	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-24.34	3110	20241008	6.43	4235	-21.84	20240307	3110	6.43	20241008	4375	-24.34	20231201	3110	6.43	20241008	0.00	N	348950	1000	1973 억		19523108	N	N	2	N	00	N
75	20241018	141241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3300	-20	5	-0.60	497462935	150315	67.62	3320	3335	3295	4315	2325	3320	3309.47	9.89	0	-8305	3370	3345	3320	3295	3270	3332	3282	1974	995	1000	2580	5	1	197376000	6513	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-24.57	3110	20241008	6.11	4235	-22.08	20240307	3110	6.11	20241008	4375	-24.57	20231201	3110	6.11	20241008	0.00	N	348950	1000	1973 억		19523108	N	N	2	N	00	N
76	20241018	131223	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3310	-10	5	-0.30	397011365	119934	53.95	3320	3335	3295	4315	2325	3320	3310.25	9.89	0	-6148	3370	3345	3320	3295	3270	3332	3282	1974	995	1000	2580	5	1	197376000	6533	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-24.34	3110	20241008	6.43	4235	-21.84	20240307	3110	6.43	20241008	4375	-24.34	20231201	3110	6.43	20241008	0.00	N	348950	1000	1973 억		19523108	N	N	2	N	00	N
77	20241018	121236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3315	-5	5	-0.15	340721880	102930	46.30	3320	3335	3295	4315	2325	3320	3310.23	9.89	0	-6040	3370	3345	3320	3295	3270	3332	3282	1974	995	1000	2580	5	1	197376000	6543	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-24.23	3110	20241008	6.59	4235	-21.72	20240307	3110	6.59	20241008	4375	-24.23	20231201	3110	6.59	20241008	0.00	N	348950	1000	1973 억		19523108	N	N	2	N	00	N
78	20241018	111232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3305	-15	5	-0.45	236805990	71489	32.16	3320	3335	3300	4315	2325	3320	3312.48	9.89	0	-5881	3370	3345	3320	3295	3270	3332	3282	1974	995	1000	2580	5	1	197376000	6523	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-24.46	3110	20241008	6.27	4235	-21.96	20240307	3110	6.27	20241008	4375	-24.46	20231201	3110	6.27	20241008	0.00	N	348950	1000	1973 억		19523108	N	N	2	N	00	N
79	20241018	101217	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3320	0	3	0.00	101541480	30607	13.77	3320	3335	3310	4315	2325	3320	3317.59	9.89	0	363	3370	3345	3320	3295	3270	3332	3282	1974	995	1000	2580	5	1	197376000	6553	0.00	0.00	12	0.02	0.00	0.00	4375	20231201	-24.11	3110	20241008	6.75	4235	-21.61	20240307	3110	6.75	20241008	4375	-24.11	20231201	3110	6.75	20241008	0.00	N	348950	1000	1973 억		19523108	N	N	2	N	00	N
80	20241018	091216	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3320	0	3	0.00	11721940	3528	1.59	3320	3335	3310	4315	2325	3320	3322.55	9.89	0	-1780	3370	3345	3320	3295	3270	3332	3282	1974	995	1000	2580	5	1	197376000	6553	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-24.11	3110	20241008	6.75	4235	-21.61	20240307	3110	6.75	20241008	4375	-24.11	20231201	3110	6.75	20241008	0.00	N	348950	1000	1973 억		19523108	N	N	2	N	00	N
81	20241017	161212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3320	20	2	0.61	734479150	221566	74.89	3345	3345	3295	4290	2310	3300	3314.94	9.91	0	5664	3346	3322	3291	3267	3236	3307	3252	1974	990	1000	2570	5	1	197376000	6553	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-24.11	3110	20241008	6.75	4235	-21.61	20240307	3110	6.75	20241008	4375	-24.11	20231201	3110	6.75	20241008	0.00	N	348950	1000	1973 억		19564767	N	N	2	N	00	N
82	20241017	151215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3315	15	2	0.45	707576530	213465	72.15	3345	3345	3295	4290	2310	3300	3314.72	9.91	0	7878	3346	3322	3291	3267	3236	3307	3252	1974	990	1000	2570	5	1	197376000	6543	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-24.23	3110	20241008	6.59	4235	-21.72	20240307	3110	6.59	20241008	4375	-24.23	20231201	3110	6.59	20241008	0.00	N	348950	1000	1973 억		19564767	N	N	43	N	00	N
83	20241017	141221	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3330	30	2	0.91	368618045	111148	37.57	3345	3345	3295	4290	2310	3300	3316.46	9.91	0	-9161	3346	3322	3291	3267	3236	3307	3252	1974	990	1000	2570	5	1	197376000	6573	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-23.89	3110	20241008	7.07	4235	-21.37	20240307	3110	7.07	20241008	4375	-23.89	20231201	3110	7.07	20241008	0.00	N	348950	1000	1973 억		19564767	N	N	43	N	00	N
84	20241017	131214	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3320	20	2	0.61	282456925	85225	28.81	3345	3345	3295	4290	2310	3300	3314.25	9.91	0	-8929	3346	3322	3291	3267	3236	3307	3252	1974	990	1000	2570	5	1	197376000	6553	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-24.11	3110	20241008	6.75	4235	-21.61	20240307	3110	6.75	20241008	4375	-24.11	20231201	3110	6.75	20241008	0.00	N	348950	1000	1973 억		19564767	N	N	43	N	00	N
85	20241017	121221	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3315	15	2	0.45	243955095	73624	24.88	3345	3345	3295	4290	2310	3300	3313.53	9.91	0	-8858	3346	3322	3291	3267	3236	3307	3252	1974	990	1000	2570	5	1	197376000	6543	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-24.23	3110	20241008	6.59	4235	-21.72	20240307	3110	6.59	20241008	4375	-24.23	20231201	3110	6.59	20241008	0.00	N	348950	1000	1973 억		19564767	N	N	43	N	00	N
86	20241017	111218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3320	20	2	0.61	193344650	58370	19.73	3345	3345	3295	4290	2310	3300	3312.40	9.91	0	-4648	3346	3322	3291	3267	3236	3307	3252	1974	990	1000	2570	5	1	197376000	6553	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-24.11	3110	20241008	6.75	4235	-21.61	20240307	3110	6.75	20241008	4375	-24.11	20231201	3110	6.75	20241008	0.00	N	348950	1000	1973 억		19564767	N	N	43	N	00	N
87	20241017	101216	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3325	25	2	0.76	112414750	34013	11.50	3345	3345	3295	4290	2310	3300	3305.05	9.91	0	-519	3346	3322	3291	3267	3236	3307	3252	1974	990	1000	2570	5	1	197376000	6563	0.00	0.00	12	0.02	0.00	0.00	4375	20231201	-24.00	3110	20241008	6.91	4235	-21.49	20240307	3110	6.91	20241008	4375	-24.00	20231201	3110	6.91	20241008	0.00	N	348950	1000	1973 억		19564767	N	N	43	N	00	N
88	20241017	091207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3300	0	3	0.00	33014225	9972	3.37	3345	3345	3295	4290	2310	3300	3310.69	9.91	0	619	3346	3322	3291	3267	3236	3307	3252	1974	990	1000	2570	5	1	197376000	6513	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-24.57	3110	20241008	6.11	4235	-22.08	20240307	3110	6.11	20241008	4375	-24.57	20231201	3110	6.11	20241008	0.00	N	348950	1000	1973 억		19564767	N	N	43	N	00	N
89	20241016	161201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3300	-10	5	-0.30	971558405	295809	54.24	3315	3315	3260	4300	2320	3310	3284.41	9.93	0	8482	3356	3332	3306	3282	3256	3320	3270	1974	990	1000	2580	5	1	197376000	6513	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-24.57	3110	20241008	6.11	4235	-22.08	20240307	3110	6.11	20241008	4375	-24.57	20231201	3110	6.11	20241008	0.00	N	348950	1000	1973 억		19599040	N	N	43	N	00	N
90	20241016	151209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3295	-15	5	-0.45	895415470	272713	50.01	3315	3315	3260	4300	2320	3310	3283.36	9.93	0	7749	3356	3332	3306	3282	3256	3320	3270	1974	990	1000	2580	5	1	197376000	6504	0.00	0.00	12	0.14	0.00	0.00	4375	20231201	-24.69	3110	20241008	5.95	4235	-22.20	20240307	3110	5.95	20241008	4375	-24.69	20231201	3110	5.95	20241008	0.00	N	348950	1000	1973 억		19599040	N	N	258	N	00	N
91	20241016	141211	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3290	-20	5	-0.60	698085935	212783	39.02	3315	3315	3260	4300	2320	3310	3280.74	9.93	0	-10286	3356	3332	3306	3282	3256	3320	3270	1974	990	1000	2580	5	1	197376000	6494	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-24.80	3110	20241008	5.79	4235	-22.31	20240307	3110	5.79	20241008	4375	-24.80	20231201	3110	5.79	20241008	0.00	N	348950	1000	1973 억		19599040	N	N	258	N	00	N
92	20241016	131205	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3290	-20	5	-0.60	583353690	177917	32.62	3315	3315	3260	4300	2320	3310	3278.80	9.93	0	-16436	3356	3332	3306	3282	3256	3320	3270	1974	990	1000	2580	5	1	197376000	6494	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-24.80	3110	20241008	5.79	4235	-22.31	20240307	3110	5.79	20241008	4375	-24.80	20231201	3110	5.79	20241008	0.00	N	348950	1000	1973 억		19599040	N	N	258	N	00	N
93	20241016	121204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3285	-25	5	-0.76	506638380	154567	28.34	3315	3315	3260	4300	2320	3310	3277.79	9.93	0	-18063	3356	3332	3306	3282	3256	3320	3270	1974	990	1000	2580	5	1	197376000	6484	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-24.91	3110	20241008	5.63	4235	-22.43	20240307	3110	5.63	20241008	4375	-24.91	20231201	3110	5.63	20241008	0.00	N	348950	1000	1973 억		19599040	N	N	258	N	00	N
94	20241016	111203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3280	-30	5	-0.91	422546065	128941	23.64	3315	3315	3260	4300	2320	3310	3277.05	9.93	0	-18308	3356	3332	3306	3282	3256	3320	3270	1974	990	1000	2580	5	1	197376000	6474	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-25.03	3110	20241008	5.47	4235	-22.55	20240307	3110	5.47	20241008	4375	-25.03	20231201	3110	5.47	20241008	0.00	N	348950	1000	1973 억		19599040	N	N	258	N	00	N
95	20241016	101202	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3270	-40	5	-1.21	279891565	85332	15.65	3315	3315	3265	4300	2320	3310	3280.03	9.93	0	-16681	3356	3332	3306	3282	3256	3320	3270	1974	990	1000	2580	5	1	197376000	6454	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-25.26	3110	20241008	5.14	4235	-22.79	20240307	3110	5.14	20241008	4375	-25.26	20231201	3110	5.14	20241008	0.00	N	348950	1000	1973 억		19599040	N	N	258	N	00	N
96	20241016	091206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3290	-20	5	-0.60	49243850	14947	2.74	3315	3315	3275	4300	2320	3310	3294.56	9.93	0	-751	3356	3332	3306	3282	3256	3320	3270	1974	990	1000	2580	5	1	197376000	6494	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-24.80	3110	20241008	5.79	4235	-22.31	20240307	3110	5.79	20241008	4375	-24.80	20231201	3110	5.79	20241008	0.00	N	348950	1000	1973 억		19599040	N	N	258	N	00	N
97	20241015	161157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3310	15	2	0.46	1799205035	545220	98.50	3325	3330	3280	4280	2310	3295	3299.96	9.98	0	-12832	3398	3346	3303	3251	3208	3325	3230	1974	985	1000	2570	5	1	197376000	6533	0.00	0.00	12	0.28	0.00	0.00	4375	20231201	-24.34	3110	20241008	6.43	4235	-21.84	20240307	3110	6.43	20241008	4375	-24.34	20231201	3110	6.43	20241008	0.01	N	348950	1000	1973 억		19707712	N	N	258	N	00	N
98	20241015	151207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3310	15	2	0.46	1740098095	527365	95.28	3325	3330	3280	4280	2310	3295	3299.61	9.98	0	-12914	3398	3346	3303	3251	3208	3325	3230	1974	985	1000	2570	5	1	197376000	6533	0.00	0.00	12	0.27	0.00	0.00	4375	20231201	-24.34	3110	20241008	6.43	4235	-21.84	20240307	3110	6.43	20241008	4375	-24.34	20231201	3110	6.43	20241008	0.01	N	348950	1000	1973 억		19707712	N	N	89	N	00	N
99	20241015	141207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3310	15	2	0.46	1407380520	426510	77.06	3325	3330	3280	4280	2310	3295	3299.76	9.98	0	-31274	3398	3346	3303	3251	3208	3325	3230	1974	985	1000	2570	5	1	197376000	6533	0.00	0.00	12	0.22	0.00	0.00	4375	20231201	-24.34	3110	20241008	6.43	4235	-21.84	20240307	3110	6.43	20241008	4375	-24.34	20231201	3110	6.43	20241008	0.01	N	348950	1000	1973 억		19707712	N	N	89	N	00	N
100	20241015	131203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3300	5	2	0.15	1117411790	338438	61.14	3325	3330	3280	4280	2310	3295	3301.67	9.98	0	-34563	3398	3346	3303	3251	3208	3325	3230	1974	985	1000	2570	5	1	197376000	6513	0.00	0.00	12	0.17	0.00	0.00	4375	20231201	-24.57	3110	20241008	6.11	4235	-22.08	20240307	3110	6.11	20241008	4375	-24.57	20231201	3110	6.11	20241008	0.01	N	348950	1000	1973 억		19707712	N	N	89	N	00	N
101	20241015	121207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3305	10	2	0.30	794022930	240305	43.41	3325	3330	3285	4280	2310	3295	3304.23	9.98	0	-40611	3398	3346	3303	3251	3208	3325	3230	1974	985	1000	2570	5	1	197376000	6523	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-24.46	3110	20241008	6.27	4235	-21.96	20240307	3110	6.27	20241008	4375	-24.46	20231201	3110	6.27	20241008	0.01	N	348950	1000	1973 억		19707712	N	N	89	N	00	N
102	20241015	111210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3295	0	3	0.00	590259910	178523	32.25	3325	3330	3285	4280	2310	3295	3306.35	9.98	0	-49138	3398	3346	3303	3251	3208	3325	3230	1974	985	1000	2570	5	1	197376000	6504	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-24.69	3110	20241008	5.95	4235	-22.20	20240307	3110	5.95	20241008	4375	-24.69	20231201	3110	5.95	20241008	0.01	N	348950	1000	1973 억		19707712	N	N	89	N	00	N
103	20241015	101207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3300	5	2	0.15	361826550	109213	19.73	3325	3330	3295	4280	2310	3295	3313.04	9.98	0	-32305	3398	3346	3303	3251	3208	3325	3230	1974	985	1000	2570	5	1	197376000	6513	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-24.57	3110	20241008	6.11	4235	-22.08	20240307	3110	6.11	20241008	4375	-24.57	20231201	3110	6.11	20241008	0.01	N	348950	1000	1973 억		19707712	N	N	89	N	00	N
104	20241015	091203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3310	15	2	0.46	30763285	9276	1.68	3325	3325	3295	4280	2310	3295	3316.44	9.98	0	6	3398	3346	3303	3251	3208	3325	3230	1974	985	1000	2570	5	1	197376000	6533	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-24.34	3110	20241008	6.43	4235	-21.84	20240307	3110	6.43	20241008	4375	-24.34	20231201	3110	6.43	20241008	0.01	N	348950	1000	1973 억		19707712	N	N	89	N	00	N
105	20241014	161133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3295	-5	5	-0.15	1830628780	553500	54.31	3320	3355	3260	4290	2310	3300	3307.37	10.08	0	-69984	3443	3371	3278	3206	3113	3407	3242	1974	990	1000	2570	5	1	197376000	6504	0.00	0.00	12	0.28	0.00	0.00	4375	20231201	-24.69	3110	20241008	5.95	4235	-22.20	20240307	3110	5.95	20241008	4375	-24.69	20231201	3110	5.95	20241008	0.03	N	348950	1000	1973 억		19902670	N	N	89	N	00	N
106	20241014	151149	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3295	-5	5	-0.15	1672605230	505576	49.61	3320	3355	3260	4290	2310	3300	3308.32	10.08	0	-54037	3443	3371	3278	3206	3113	3407	3242	1974	990	1000	2570	5	1	197376000	6504	0.00	0.00	12	0.26	0.00	0.00	4375	20231201	-24.69	3110	20241008	5.95	4235	-22.20	20240307	3110	5.95	20241008	4375	-24.69	20231201	3110	5.95	20241008	0.03	N	348950	1000	1973 억		19902670	N	N	305	N	00	N
107	20241014	141147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3300	0	3	0.00	1320597935	398785	39.13	3320	3355	3260	4290	2310	3300	3311.55	10.08	0	-46178	3443	3371	3278	3206	3113	3407	3242	1974	990	1000	2570	5	1	197376000	6513	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-24.57	3110	20241008	6.11	4235	-22.08	20240307	3110	6.11	20241008	4375	-24.57	20231201	3110	6.11	20241008	0.03	N	348950	1000	1973 억		19902670	N	N	305	N	00	N
108	20241014	131146	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3295	-5	5	-0.15	1213933010	366420	35.96	3320	3355	3260	4290	2310	3300	3312.96	10.08	0	-43697	3443	3371	3278	3206	3113	3407	3242	1974	990	1000	2570	5	1	197376000	6504	0.00	0.00	12	0.19	0.00	0.00	4375	20231201	-24.69	3110	20241008	5.95	4235	-22.20	20240307	3110	5.95	20241008	4375	-24.69	20231201	3110	5.95	20241008	0.03	N	348950	1000	1973 억		19902670	N	N	305	N	00	N
109	20241014	121137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3300	0	3	0.00	975138730	294049	28.85	3320	3355	3260	4290	2310	3300	3316.25	10.08	0	-43766	3443	3371	3278	3206	3113	3407	3242	1974	990	1000	2570	5	1	197376000	6513	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-24.57	3110	20241008	6.11	4235	-22.08	20240307	3110	6.11	20241008	4375	-24.57	20231201	3110	6.11	20241008	0.03	N	348950	1000	1973 억		19902670	N	N	305	N	00	N
110	20241014	111137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3305	5	2	0.15	837586030	252371	24.76	3320	3355	3260	4290	2310	3300	3318.87	10.08	0	-36453	3443	3371	3278	3206	3113	3407	3242	1974	990	1000	2570	5	1	197376000	6523	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-24.46	3110	20241008	6.27	4235	-21.96	20240307	3110	6.27	20241008	4375	-24.46	20231201	3110	6.27	20241008	0.03	N	348950	1000	1973 억		19902670	N	N	305	N	00	N
111	20241014	101140	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3325	25	2	0.76	610492690	183822	18.04	3320	3355	3260	4290	2310	3300	3321.11	10.08	0	-14790	3443	3371	3278	3206	3113	3407	3242	1974	990	1000	2570	5	1	197376000	6563	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-24.00	3110	20241008	6.91	4235	-21.49	20240307	3110	6.91	20241008	4375	-24.00	20231201	3110	6.91	20241008	0.03	N	348950	1000	1973 억		19902670	N	N	305	N	00	N
112	20241014	091141	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3315	15	2	0.45	185894510	56333	5.53	3320	3320	3260	4290	2310	3300	3299.92	10.08	0	-22567	3443	3371	3278	3206	3113	3407	3242	1974	990	1000	2570	5	1	197376000	6543	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-24.23	3110	20241008	6.59	4235	-21.72	20240307	3110	6.59	20241008	4375	-24.23	20231201	3110	6.59	20241008	0.03	N	348950	1000	1973 억		19902670	N	N	305	N	00	N
113	20241011	161120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3300	110	2	3.45	3357379300	1017681	40.68	3190	3350	3185	4145	2235	3190	3299.05	10.20	0	-970	3240	3215	3175	3150	3110	3227	3162	1974	955	1000	2480	5	1	197376000	6513	0.00	0.00	12	0.52	0.00	0.00	4375	20231201	-24.57	3110	20241008	6.11	4235	-22.08	20240307	3110	6.11	20241008	4375	-24.57	20231201	3110	6.11	20241008	0.01	N	348950	1000	1973 억		20125876	N	N	305	N	00	N
114	20241011	151135	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3300	110	2	3.45	3201267705	970364	38.79	3190	3350	3185	4145	2235	3190	3299.04	10.20	0	14567	3240	3215	3175	3150	3110	3227	3162	1974	955	1000	2480	5	1	197376000	6513	0.00	0.00	12	0.49	0.00	0.00	4375	20231201	-24.57	3110	20241008	6.11	4235	-22.08	20240307	3110	6.11	20241008	4375	-24.57	20231201	3110	6.11	20241008	0.01	N	348950	1000	1973 억		20125876	N	N	1328	N	00	N
115	20241011	141139	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3290	100	2	3.13	2958786900	896839	35.85	3190	3350	3185	4145	2235	3190	3299.13	10.20	0	11364	3240	3215	3175	3150	3110	3227	3162	1974	955	1000	2480	5	1	197376000	6494	0.00	0.00	12	0.45	0.00	0.00	4375	20231201	-24.80	3110	20241008	5.79	4235	-22.31	20240307	3110	5.79	20241008	4375	-24.80	20231201	3110	5.79	20241008	0.01	N	348950	1000	1973 억		20125876	N	N	1328	N	00	N
116	20241011	131139	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3300	110	2	3.45	2680724720	812477	32.47	3190	3350	3185	4145	2235	3190	3299.45	10.20	0	6660	3240	3215	3175	3150	3110	3227	3162	1974	955	1000	2480	5	1	197376000	6513	0.00	0.00	12	0.41	0.00	0.00	4375	20231201	-24.57	3110	20241008	6.11	4235	-22.08	20240307	3110	6.11	20241008	4375	-24.57	20231201	3110	6.11	20241008	0.01	N	348950	1000	1973 억		20125876	N	N	1328	N	00	N
117	20241011	121131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3310	120	2	3.76	2299166190	697083	27.86	3190	3350	3185	4145	2235	3190	3298.27	10.20	0	13030	3240	3215	3175	3150	3110	3227	3162	1974	955	1000	2480	5	1	197376000	6533	0.00	0.00	12	0.35	0.00	0.00	4375	20231201	-24.34	3110	20241008	6.43	4235	-21.84	20240307	3110	6.43	20241008	4375	-24.34	20231201	3110	6.43	20241008	0.01	N	348950	1000	1973 억		20125876	N	N	1328	N	00	N
118	20241011	111133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3345	155	2	4.86	1777206215	540343	21.60	3190	3345	3185	4145	2235	3190	3289.03	10.20	0	-4356	3240	3215	3175	3150	3110	3227	3162	1974	955	1000	2480	5	1	197376000	6602	0.00	0.00	12	0.27	0.00	0.00	4375	20231201	-23.54	3110	20241008	7.56	4235	-21.02	20240307	3110	7.56	20241008	4375	-23.54	20231201	3110	7.56	20241008	0.01	N	348950	1000	1973 억		20125876	N	N	1328	N	00	N
119	20241011	101142	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3280	90	2	2.82	1004547550	308152	12.32	3190	3315	3185	4145	2235	3190	3259.91	10.20	0	-41267	3240	3215	3175	3150	3110	3227	3162	1974	955	1000	2480	5	1	197376000	6474	0.00	0.00	12	0.16	0.00	0.00	4375	20231201	-25.03	3110	20241008	5.47	4235	-22.55	20240307	3110	5.47	20241008	4375	-25.03	20231201	3110	5.47	20241008	0.01	N	348950	1000	1973 억		20125876	N	N	1328	N	00	N
120	20241011	091137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3235	45	2	1.41	170281665	53111	2.12	3190	3235	3185	4145	2235	3190	3206.15	10.20	0	3256	3240	3215	3175	3150	3110	3227	3162	1974	955	1000	2480	5	1	197376000	6385	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-26.06	3110	20241008	4.02	4235	-23.61	20240307	3110	4.02	20241008	4375	-26.06	20231201	3110	4.02	20241008	0.01	N	348950	1000	1973 억		20125876	N	N	1328	N	00	N
121	20241010	161202	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3190	55	2	1.75	1583973805	499918	42.41	3135	3200	3135	4075	2195	3135	3168.46	9.72	0	10628	3218	3176	3143	3101	3068	3160	3085	1974	940	1000	2440	5	1	197376000	6296	0.00	0.00	12	0.25	0.00	0.00	4375	20231201	-27.09	3110	20241008	2.57	4235	-24.68	20240307	3110	2.57	20241008	4375	-27.09	20231201	3110	2.57	20241008	0.00	N	348950	1000	1973 억		19190775	N	N	1328	N	00	N
122	20241010	151220	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3190	55	2	1.75	1528167970	482423	40.93	3135	3200	3135	4075	2195	3135	3167.69	9.72	0	12381	3218	3176	3143	3101	3068	3160	3085	1974	940	1000	2440	5	1	197376000	6296	0.00	0.00	12	0.24	0.00	0.00	4375	20231201	-27.09	3110	20241008	2.57	4235	-24.68	20240307	3110	2.57	20241008	4375	-27.09	20231201	3110	2.57	20241008	0.00	N	348950	1000	1973 억		19190775	N	N	45	N	00	N
123	20241010	141214	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3185	50	2	1.59	1382725140	436786	37.05	3135	3200	3135	4075	2195	3135	3165.68	9.72	0	14728	3218	3176	3143	3101	3068	3160	3085	1974	940	1000	2440	5	1	197376000	6286	0.00	0.00	12	0.22	0.00	0.00	4375	20231201	-27.20	3110	20241008	2.41	4235	-24.79	20240307	3110	2.41	20241008	4375	-27.20	20231201	3110	2.41	20241008	0.00	N	348950	1000	1973 억		19190775	N	N	45	N	00	N
124	20241010	131210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3180	45	2	1.44	1026162540	324889	27.56	3135	3185	3135	4075	2195	3135	3158.50	9.72	0	7794	3218	3176	3143	3101	3068	3160	3085	1974	940	1000	2440	5	1	197376000	6277	0.00	0.00	12	0.16	0.00	0.00	4375	20231201	-27.31	3110	20241008	2.25	4235	-24.91	20240307	3110	2.25	20241008	4375	-27.31	20231201	3110	2.25	20241008	0.00	N	348950	1000	1973 억		19190775	N	N	45	N	00	N
125	20241010	121211	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3160	25	2	0.80	822362520	260657	22.11	3135	3180	3135	4075	2195	3135	3154.96	9.72	0	-14011	3218	3176	3143	3101	3068	3160	3085	1974	940	1000	2440	5	1	197376000	6237	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-27.77	3110	20241008	1.61	4235	-25.38	20240307	3110	1.61	20241008	4375	-27.77	20231201	3110	1.61	20241008	0.00	N	348950	1000	1973 억		19190775	N	N	45	N	00	N
126	20241010	111209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3150	15	2	0.48	592563990	187856	15.94	3135	3180	3135	4075	2195	3135	3154.35	9.72	0	-26349	3218	3176	3143	3101	3068	3160	3085	1974	940	1000	2440	5	1	197376000	6217	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-28.00	3110	20241008	1.29	4235	-25.62	20240307	3110	1.29	20241008	4375	-28.00	20231201	3110	1.29	20241008	0.00	N	348950	1000	1973 억		19190775	N	N	45	N	00	N
127	20241010	101208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3145	10	2	0.32	427443880	135403	11.49	3135	3180	3135	4075	2195	3135	3156.83	9.72	0	-20368	3218	3176	3143	3101	3068	3160	3085	1974	940	1000	2440	5	1	197376000	6207	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-28.11	3110	20241008	1.13	4235	-25.74	20240307	3110	1.13	20241008	4375	-28.11	20231201	3110	1.13	20241008	0.00	N	348950	1000	1973 억		19190775	N	N	45	N	00	N
128	20241010	091213	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3155	20	2	0.64	102426695	32514	2.76	3135	3170	3135	4075	2195	3135	3150.23	9.72	0	8483	3218	3176	3143	3101	3068	3160	3085	1974	940	1000	2440	5	1	197376000	6227	0.00	0.00	12	0.02	0.00	0.00	4375	20231201	-27.89	3110	20241008	1.45	4235	-25.50	20240307	3110	1.45	20241008	4375	-27.89	20231201	3110	1.45	20241008	0.00	N	348950	1000	1973 억		19190775	N	N	45	N	00	N
129	20241008	161158	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3135	-60	5	-1.88	3701045695	1175771	78.18	3175	3185	3110	4150	2240	3195	3147.76	9.83	0	-229121	3405	3300	3220	3115	3035	3260	3075	1974	955	1000	2490	5	1	197376000	6188	0.00	0.00	12	0.60	0.00	0.00	4375	20231201	-28.34	3110	20241008	0.80	4235	-25.97	20240307	3110	0.80	20241008	4375	-28.34	20231201	3110	0.80	20241008	0.00	N	348950	1000	1973 억		19403175	N	N	45	N	00	N
130	20241008	151210	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3155	-40	5	-1.25	3334056355	1058913	70.41	3175	3185	3110	4150	2240	3195	3148.56	9.83	0	-148535	3405	3300	3220	3115	3035	3260	3075	1974	955	1000	2490	5	1	197376000	6227	0.00	0.00	12	0.54	0.00	0.00	4375	20231201	-27.89	3110	20241008	1.45	4235	-25.50	20240307	3110	1.45	20241008	4375	-27.89	20231201	3110	1.45	20241008	0.00	N	348950	1000	1973 억		19403175	N	N	2352	N	00	N
131	20241008	141204	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3135	-60	5	-1.88	2705896955	859095	57.12	3175	3185	3110	4150	2240	3195	3149.71	9.83	0	-144338	3405	3300	3220	3115	3035	3260	3075	1974	955	1000	2490	5	1	197376000	6188	0.00	0.00	12	0.44	0.00	0.00	4375	20231201	-28.34	3110	20241008	0.80	4235	-25.97	20240307	3110	0.80	20241008	4375	-28.34	20231201	3110	0.80	20241008	0.00	N	348950	1000	1973 억		19403175	N	N	2352	N	00	N
132	20241008	131203	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3155	-40	5	-1.25	2180146645	691602	45.99	3175	3185	3110	4150	2240	3195	3152.31	9.83	0	-104209	3405	3300	3220	3115	3035	3260	3075	1974	955	1000	2490	5	1	197376000	6227	0.00	0.00	12	0.35	0.00	0.00	4375	20231201	-27.89	3110	20241008	1.45	4235	-25.50	20240307	3110	1.45	20241008	4375	-27.89	20231201	3110	1.45	20241008	0.00	N	348950	1000	1973 억		19403175	N	N	2352	N	00	N
133	20241008	121204	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3160	-35	5	-1.10	1740329015	552061	36.71	3175	3185	3110	4150	2240	3195	3152.42	9.83	0	-55499	3405	3300	3220	3115	3035	3260	3075	1974	955	1000	2490	5	1	197376000	6237	0.00	0.00	12	0.28	0.00	0.00	4375	20231201	-27.77	3110	20241008	1.61	4235	-25.38	20240307	3110	1.61	20241008	4375	-27.77	20231201	3110	1.61	20241008	0.00	N	348950	1000	1973 억		19403175	N	N	2352	N	00	N
134	20241008	111203	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3185	-10	5	-0.31	1465659675	465468	30.95	3175	3185	3110	4150	2240	3195	3148.79	9.83	0	-22270	3405	3300	3220	3115	3035	3260	3075	1974	955	1000	2490	5	1	197376000	6286	0.00	0.00	12	0.24	0.00	0.00	4375	20231201	-27.20	3110	20241008	2.41	4235	-24.79	20240307	3110	2.41	20241008	4375	-27.20	20231201	3110	2.41	20241008	0.00	N	348950	1000	1973 억		19403175	N	N	2352	N	00	N
135	20241008	101204	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3165	-30	5	-0.94	1013949250	322689	21.46	3175	3175	3110	4150	2240	3195	3142.19	9.83	0	-24523	3405	3300	3220	3115	3035	3260	3075	1974	955	1000	2490	5	1	197376000	6247	0.00	0.00	12	0.16	0.00	0.00	4375	20231201	-27.66	3110	20241008	1.77	4235	-25.27	20240307	3110	1.77	20241008	4375	-27.66	20231201	3110	1.77	20241008	0.00	N	348950	1000	1973 억		19403175	N	N	2352	N	00	N
136	20241008	091206	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3140	-55	5	-1.72	446831935	142553	9.48	3175	3175	3110	4150	2240	3195	3134.50	9.83	0	-30123	3405	3300	3220	3115	3035	3260	3075	1974	955	1000	2490	5	1	197376000	6198	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-28.23	3110	20241008	0.96	4235	-25.86	20240307	3110	0.96	20241008	4375	-28.23	20231201	3110	0.96	20241008	0.00	N	348950	1000	1973 억		19403175	N	N	2352	N	00	N
137	20241007	161220	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3195	-110	5	-3.33	4832799835	1500021	156.99	3305	3325	3140	4295	2315	3305	3221.84	9.82	0	1707	3468	3386	3338	3256	3208	3362	3232	1974	990	1000	2570	5	1	197376000	6306	0.00	0.00	12	0.76	0.00	0.00	4375	20231201	-26.97	3140	20241007	1.75	4235	-24.56	20240307	3140	1.75	20241007	4375	-26.97	20231201	3140	1.75	20241007	0.00	N	348950	1000	1973 억		19387252	N	N	2352	N	00	N
138	20241007	151132	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3185	-120	5	-3.63	4679634630	1451973	151.96	3305	3325	3140	4295	2315	3305	3222.95	9.82	0	13808	3468	3386	3338	3256	3208	3362	3232	1974	990	1000	2570	5	1	197376000	6286	0.00	0.00	12	0.74	0.00	0.00	4375	20231201	-27.20	3140	20241007	1.43	4235	-24.79	20240307	3140	1.43	20241007	4375	-27.20	20231201	3140	1.43	20241007	0.00	N	348950	1000	1973 억		19387252	N	N	57	N	00	N
139	20241007	141154	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3175	-130	5	-3.93	4031775535	1248900	130.71	3305	3325	3140	4295	2315	3305	3228.26	9.82	0	-2457	3468	3386	3338	3256	3208	3362	3232	1974	990	1000	2570	5	1	197376000	6267	0.00	0.00	12	0.63	0.00	0.00	4375	20231201	-27.43	3140	20241007	1.11	4235	-25.03	20240307	3140	1.11	20241007	4375	-27.43	20231201	3140	1.11	20241007	0.00	N	348950	1000	1973 억		19387252	N	N	57	N	00	N
140	20241007	131125	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3240	-65	5	-1.97	2980952330	921016	96.39	3305	3325	3140	4295	2315	3305	3236.59	9.82	0	-46543	3468	3386	3338	3256	3208	3362	3232	1974	990	1000	2570	5	1	197376000	6395	0.00	0.00	12	0.47	0.00	0.00	4375	20231201	-25.94	3140	20241007	3.18	4235	-23.49	20240307	3140	3.18	20241007	4375	-25.94	20231201	3140	3.18	20241007	0.00	N	348950	1000	1973 억		19387252	N	N	57	N	00	N
141	20241007	121151	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3160	-145	5	-4.39	2140549550	658012	68.87	3305	3325	3150	4295	2315	3305	3253.06	9.82	0	-79964	3468	3386	3338	3256	3208	3362	3232	1974	990	1000	2570	5	1	197376000	6237	0.00	0.00	12	0.33	0.00	0.00	4375	20231201	-27.77	3150	20241007	0.32	4235	-25.38	20240307	3150	0.32	20241007	4375	-27.77	20231201	3150	0.32	20241007	0.00	N	348950	1000	1973 억		19387252	N	N	57	N	00	N
142	20241007	111109	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3280	-25	5	-0.76	920404540	278683	29.17	3305	3325	3280	4295	2315	3305	3302.69	9.82	0	-65697	3468	3386	3338	3256	3208	3362	3232	1974	990	1000	2570	5	1	197376000	6474	0.00	0.00	12	0.14	0.00	0.00	4375	20231201	-25.03	3280	20241007	0.00	4235	-22.55	20240307	3280	0.00	20241007	4375	-25.03	20231201	3280	0.00	20241007	0.00	N	348950	1000	1973 억		19387252	N	N	57	N	00	N
143	20241007	101101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3305	0	3	0.00	518942080	156783	16.41	3305	3325	3300	4295	2315	3305	3309.94	9.82	0	-40522	3468	3386	3338	3256	3208	3362	3232	1974	990	1000	2570	5	1	197376000	6523	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-24.46	3290	20241004	0.46	4235	-21.96	20240307	3290	0.46	20241004	4375	-24.46	20231201	3290	0.46	20241004	0.00	N	348950	1000	1973 억		19387252	N	N	57	N	00	N
144	20241007	091146	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3305	0	3	0.00	79581480	24053	2.52	3305	3315	3300	4295	2315	3305	3308.59	9.82	0	-8164	3468	3386	3338	3256	3208	3362	3232	1974	990	1000	2570	5	1	197376000	6523	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-24.46	3290	20241004	0.46	4235	-21.96	20240307	3290	0.46	20241004	4375	-24.46	20231201	3290	0.46	20241004	0.00	N	348950	1000	1973 억		19387252	N	N	57	N	00	N
145	20241004	161029	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3305	-95	5	-2.79	3187481450	955395	65.78	3400	3420	3290	4420	2380	3400	3336.30	9.89	0	-126270	3616	3507	3431	3322	3246	3470	3285	1974	1020	1000	2650	5	1	197376000	6523	0.00	0.00	12	0.48	0.00	0.00	4375	20231201	-24.46	3290	20241004	0.46	4235	-21.96	20240307	3290	0.46	20241004	4375	-24.46	20231201	3290	0.46	20241004	0.00	N	348950	1000	1973 억		19517652	N	N	57	N	00	N
146	20241004	151046	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3310	-90	5	-2.65	2874495970	860455	59.25	3400	3420	3290	4420	2380	3400	3340.67	9.89	0	-128098	3616	3507	3431	3322	3246	3470	3285	1974	1020	1000	2650	5	1	197376000	6533	0.00	0.00	12	0.44	0.00	0.00	4375	20231201	-24.34	3290	20241004	0.61	4235	-21.84	20240307	3290	0.61	20241004	4375	-24.34	20231201	3290	0.61	20241004	0.00	N	348950	1000	1973 억		19517652	N	N	1846	N	00	N
147	20241004	141030	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3315	-85	5	-2.50	2146509890	640015	44.07	3400	3420	3310	4420	2380	3400	3353.84	9.89	0	-104431	3616	3507	3431	3322	3246	3470	3285	1974	1020	1000	2650	5	1	197376000	6543	0.00	0.00	12	0.32	0.00	0.00	4375	20231201	-24.23	3310	20241004	0.15	4235	-21.72	20240307	3310	0.15	20241004	4375	-24.23	20231201	3310	0.15	20241004	0.00	N	348950	1000	1973 억		19517652	N	N	1846	N	00	N
148	20241004	131044	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3345	-55	5	-1.62	1540520670	457574	31.51	3400	3420	3335	4420	2380	3400	3366.71	9.89	0	-80833	3616	3507	3431	3322	3246	3470	3285	1974	1020	1000	2650	5	1	197376000	6602	0.00	0.00	12	0.23	0.00	0.00	4375	20231201	-23.54	3335	20241004	0.30	4235	-21.02	20240307	3335	0.30	20241004	4375	-23.54	20231201	3335	0.30	20241004	0.00	N	348950	1000	1973 억		19517652	N	N	1846	N	00	N
149	20241004	121041	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3355	-45	5	-1.32	1200605160	355906	24.51	3400	3420	3345	4420	2380	3400	3373.38	9.89	0	-60770	3616	3507	3431	3322	3246	3470	3285	1974	1020	1000	2650	5	1	197376000	6622	0.00	0.00	12	0.18	0.00	0.00	4375	20231201	-23.31	3345	20241004	0.30	4235	-20.78	20240307	3345	0.30	20241004	4375	-23.31	20231201	3345	0.30	20241004	0.00	N	348950	1000	1973 억		19517652	N	N	1846	N	00	N
150	20241004	111032	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3365	-35	5	-1.03	957858550	283665	19.53	3400	3420	3345	4420	2380	3400	3376.72	9.89	0	-44792	3616	3507	3431	3322	3246	3470	3285	1974	1020	1000	2650	5	1	197376000	6642	0.00	0.00	12	0.14	0.00	0.00	4375	20231201	-23.09	3345	20241004	0.60	4235	-20.54	20240307	3345	0.60	20241004	4375	-23.09	20231201	3345	0.60	20241004	0.00	N	348950	1000	1973 억		19517652	N	N	1846	N	00	N
151	20241004	101037	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3385	-15	5	-0.44	481631400	141987	9.78	3400	3420	3365	4420	2380	3400	3392.08	9.89	0	-39119	3616	3507	3431	3322	3246	3470	3285	1974	1020	1000	2650	5	1	197376000	6681	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-22.63	3355	20241002	0.89	4235	-20.07	20240307	3355	0.89	20241002	4375	-22.63	20231201	3355	0.89	20241002	0.00	N	348950	1000	1973 억		19517652	N	N	1846	N	00	N
152	20241004	091040	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3400	0	3	0.00	110556370	32605	2.24	3400	3420	3380	4420	2380	3400	3390.78	9.89	0	-13157	3616	3507	3431	3322	3246	3470	3285	1974	1020	1000	2650	5	1	197376000	6711	0.00	0.00	12	0.02	0.00	0.00	4375	20231201	-22.29	3355	20241002	1.34	4235	-19.72	20240307	3355	1.34	20241002	4375	-22.29	20231201	3355	1.34	20241002	0.00	N	348950	1000	1973 억		19517652	N	N	1846	N	00	N
153	20241002	161028	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3400	-140	5	-3.95	4972483375	1450777	262.37	3540	3540	3355	4600	2480	3540	3427.48	9.94	0	-96683	3623	3581	3558	3516	3493	3570	3505	1974	1060	1000	2760	5	1	197376000	6711	0.00	0.00	12	0.74	0.00	0.00	4375	20231201	-22.29	3355	20241002	1.34	4235	-19.72	20240307	3355	1.34	20241002	4375	-22.29	20231201	3355	1.34	20241002	0.00	N	348950	1000	1973 억		19616500	N	N	1846	N	00	N
154	20241002	151041	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3390	-150	5	-4.24	4745263670	1383682	250.23	3540	3540	3355	4600	2480	3540	3429.45	9.94	0	-103425	3623	3581	3558	3516	3493	3570	3505	1974	1060	1000	2760	5	1	197376000	6691	0.00	0.00	12	0.70	0.00	0.00	4375	20231201	-22.51	3355	20241002	1.04	4235	-19.95	20240307	3355	1.04	20241002	4375	-22.51	20231201	3355	1.04	20241002	0.00	N	348950	1000	1973 억		19616500	N	N	418	N	00	N
155	20241002	141042	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3400	-140	5	-3.95	3012612750	871554	157.62	3540	3540	3385	4600	2480	3540	3456.60	9.94	0	-86633	3623	3581	3558	3516	3493	3570	3505	1974	1060	1000	2760	5	1	197376000	6711	0.00	0.00	12	0.44	0.00	0.00	4375	20231201	-22.29	3385	20241002	0.44	4235	-19.72	20240307	3385	0.44	20241002	4375	-22.29	20231201	3385	0.44	20241002	0.00	N	348950	1000	1973 억		19616500	N	N	418	N	00	N
156	20241002	131033	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3455	-85	5	-2.40	1970499380	566995	102.54	3540	3540	3450	4600	2480	3540	3475.34	9.94	0	-75484	3623	3581	3558	3516	3493	3570	3505	1974	1060	1000	2760	5	1	197376000	6819	0.00	0.00	12	0.29	0.00	0.00	4375	20231201	-21.03	3450	20241002	0.14	4235	-18.42	20240307	3450	0.14	20241002	4375	-21.03	20231201	3450	0.14	20241002	0.00	N	348950	1000	1973 억		19616500	N	N	418	N	00	N
157	20241002	121032	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3470	-70	5	-1.98	1479096315	424830	76.83	3540	3540	3460	4600	2480	3540	3481.62	9.94	0	-49349	3623	3581	3558	3516	3493	3570	3505	1974	1060	1000	2760	5	1	197376000	6849	0.00	0.00	12	0.22	0.00	0.00	4375	20231201	-20.69	3460	20241002	0.29	4235	-18.06	20240307	3460	0.29	20241002	4375	-20.69	20231201	3460	0.29	20241002	0.00	N	348950	1000	1973 억		19616500	N	N	418	N	00	N
158	20241002	111020	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3485	-55	5	-1.55	908537015	260438	47.10	3540	3540	3465	4600	2480	3540	3488.50	9.94	0	-27415	3623	3581	3558	3516	3493	3570	3505	1974	1060	1000	2760	5	1	197376000	6879	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-20.34	3465	20241002	0.58	4235	-17.71	20240307	3465	0.58	20241002	4375	-20.34	20231201	3465	0.58	20241002	0.00	N	348950	1000	1973 억		19616500	N	N	418	N	00	N
159	20241002	101015	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3485	-55	5	-1.55	628796320	180190	32.59	3540	3540	3465	4600	2480	3540	3489.63	9.94	0	-14217	3623	3581	3558	3516	3493	3570	3505	1974	1060	1000	2760	5	1	197376000	6879	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-20.34	3465	20241002	0.58	4235	-17.71	20240307	3465	0.58	20241002	4375	-20.34	20231201	3465	0.58	20241002	0.00	N	348950	1000	1973 억		19616500	N	N	418	N	00	N
160	20241002	091017	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3520	-20	5	-0.56	73210145	20758	3.75	3540	3540	3520	4600	2480	3540	3526.84	9.94	0	-3291	3623	3581	3558	3516	3493	3570	3505	1974	1060	1000	2760	5	1	197376000	6948	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-19.54	3520	20241002	0.00	4235	-16.88	20240307	3520	0.00	20241002	4375	-19.54	20231201	3520	0.00	20241002	0.00	N	348950	1000	1973 억		19616500	N	N	418	N	00	N