KissMeData/451800/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	161247	57	100.00	KOSPI		리츠	N	N	N	N		N	5150	30	2	0.59	246462640	47508	21.82	5150	5260	5060	6650	3590	5120	5187.81	0.12	0	333	5320	5220	5110	5010	4900	5270	5060	353	1530	500	3780	10	1	70600000	3636	0.00	0.00	10	0.07	0.00	0.00	5450	20230425	-5.50	4305	20230327	19.63	5450	-5.50	20230425	4305	19.63	20230327	5450	-5.50	20230425	4305	19.63	20230327	0.00	N	451800	500	353 억		83710	N	N	69	N	00	N
3	20230927	151300	57	100.00	KOSPI		리츠	N	N	N	N		N	5130	10	2	0.20	217496230	41883	19.24	5150	5260	5060	6650	3590	5120	5192.95	0.12	0	317	5320	5220	5110	5010	4900	5270	5060	353	1530	500	3780	10	1	70600000	3622	0.00	0.00	10	0.06	0.00	0.00	5450	20230425	-5.87	4305	20230327	19.16	5450	-5.87	20230425	4305	19.16	20230327	5450	-5.87	20230425	4305	19.16	20230327	0.00	N	451800	500	353 억		83710	N	N	69	N	00	N
4	20230927	141300	57	100.00	KOSPI		리츠	N	N	N	N		N	5150	30	2	0.59	210631650	40548	18.63	5150	5260	5060	6650	3590	5120	5194.62	0.12	0	-168	5320	5220	5110	5010	4900	5270	5060	353	1530	500	3780	10	1	70600000	3636	0.00	0.00	10	0.06	0.00	0.00	5450	20230425	-5.50	4305	20230327	19.63	5450	-5.50	20230425	4305	19.63	20230327	5450	-5.50	20230425	4305	19.63	20230327	0.00	N	451800	500	353 억		83710	N	N	69	N	00	N
5	20230927	131244	57	100.00	KOSPI		리츠	N	N	N	N		N	5240	120	2	2.34	140198190	27013	12.41	5150	5260	5060	6650	3590	5120	5190.03	0.12	0	-4599	5320	5220	5110	5010	4900	5270	5060	353	1530	500	3780	10	1	70600000	3699	0.00	0.00	10	0.04	0.00	0.00	5450	20230425	-3.85	4305	20230327	21.72	5450	-3.85	20230425	4305	21.72	20230327	5450	-3.85	20230425	4305	21.72	20230327	0.00	N	451800	500	353 억		83710	N	N	69	N	00	N
6	20230927	121239	57	100.00	KOSPI		리츠	N	N	N	N		N	5210	90	2	1.76	80136830	15556	7.15	5150	5220	5060	6650	3590	5120	5151.51	0.12	0	-3761	5320	5220	5110	5010	4900	5270	5060	353	1530	500	3780	10	1	70600000	3678	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-4.40	4305	20230327	21.02	5450	-4.40	20230425	4305	21.02	20230327	5450	-4.40	20230425	4305	21.02	20230327	0.00	N	451800	500	353 억		83710	N	N	69	N	00	N
7	20230927	111254	57	100.00	KOSPI		리츠	N	N	N	N		N	5200	80	2	1.56	68878900	13393	6.15	5150	5210	5060	6650	3590	5120	5142.90	0.12	0	-3576	5320	5220	5110	5010	4900	5270	5060	353	1530	500	3780	10	1	70600000	3671	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-4.59	4305	20230327	20.79	5450	-4.59	20230425	4305	20.79	20230327	5450	-4.59	20230425	4305	20.79	20230327	0.00	N	451800	500	353 억		83710	N	N	69	N	00	N
8	20230927	101247	57	100.00	KOSPI		리츠	N	N	N	N		N	5180	60	2	1.17	49388710	9638	4.43	5150	5200	5060	6650	3590	5120	5124.37	0.12	0	-2302	5320	5220	5110	5010	4900	5270	5060	353	1530	500	3780	10	1	70600000	3657	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.95	4305	20230327	20.33	5450	-4.95	20230425	4305	20.33	20230327	5450	-4.95	20230425	4305	20.33	20230327	0.00	N	451800	500	353 억		83710	N	N	69	N	00	N
9	20230927	091306	57	100.00	KOSPI		리츠	N	N	N	N		N	5170	50	2	0.98	5174970	1008	0.46	5150	5200	5090	6650	3590	5120	5133.90	0.12	0	-82	5320	5220	5110	5010	4900	5270	5060	353	1530	500	3780	10	1	70600000	3650	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-5.14	4305	20230327	20.09	5450	-5.14	20230425	4305	20.09	20230327	5450	-5.14	20230425	4305	20.09	20230327	0.00	N	451800	500	353 억		83710	N	N	69	N	00	N
10	20230926	161244	57	100.00	KOSPI		리츠	N	N	N	N		N	5120	-20	5	-0.39	1103844230	217691	317.46	5110	5210	5000	6680	3600	5140	5070.69	0.11	0	4601	5266	5202	5146	5082	5026	5175	5055	353	1540	500	3800	10	1	70600000	3615	0.00	0.00	10	0.31	0.00	0.00	5450	20230425	-6.06	4305	20230327	18.93	5450	-6.06	20230425	4305	18.93	20230327	5450	-6.06	20230425	4305	18.93	20230327	0.00	N	451800	500	353 억		74963	N	N	69	N	00	N
11	20230926	151242	57	100.00	KOSPI		리츠	N	N	N	N		N	5100	-40	5	-0.78	1012216760	199720	291.26	5110	5180	5000	6680	3600	5140	5068.18	0.11	0	5344	5266	5202	5146	5082	5026	5175	5055	353	1540	500	3800	10	1	70600000	3601	0.00	0.00	10	0.28	0.00	0.00	5450	20230425	-6.42	4305	20230327	18.47	5450	-6.42	20230425	4305	18.47	20230327	5450	-6.42	20230425	4305	18.47	20230327	0.00	N	451800	500	353 억		74963	N	N	21	N	00	N
12	20230926	141233	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	-60	5	-1.17	455124990	89403	130.38	5110	5180	5050	6680	3600	5140	5090.71	0.11	0	1331	5266	5202	5146	5082	5026	5175	5055	353	1540	500	3800	10	1	70600000	3586	0.00	0.00	10	0.13	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5450	-6.79	20230425	4305	18.00	20230327	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		74963	N	N	21	N	00	N
13	20230926	131236	57	100.00	KOSPI		리츠	N	N	N	N		N	5110	-30	5	-0.58	217672680	42684	62.25	5110	5180	5050	6680	3600	5140	5099.63	0.11	0	2152	5266	5202	5146	5082	5026	5175	5055	353	1540	500	3800	10	1	70600000	3608	0.00	0.00	10	0.06	0.00	0.00	5450	20230425	-6.24	4305	20230327	18.70	5450	-6.24	20230425	4305	18.70	20230327	5450	-6.24	20230425	4305	18.70	20230327	0.00	N	451800	500	353 억		74963	N	N	21	N	00	N
14	20230926	121246	57	100.00	KOSPI		리츠	N	N	N	N		N	5100	-40	5	-0.78	217437630	42638	62.18	5110	5180	5050	6680	3600	5140	5099.62	0.11	0	2160	5266	5202	5146	5082	5026	5175	5055	353	1540	500	3800	10	1	70600000	3601	0.00	0.00	10	0.06	0.00	0.00	5450	20230425	-6.42	4305	20230327	18.47	5450	-6.42	20230425	4305	18.47	20230327	5450	-6.42	20230425	4305	18.47	20230327	0.00	N	451800	500	353 억		74963	N	N	21	N	00	N
15	20230926	111236	57	100.00	KOSPI		리츠	N	N	N	N		N	5110	-30	5	-0.58	214564910	42075	61.36	5110	5180	5050	6680	3600	5140	5099.58	0.11	0	2312	5266	5202	5146	5082	5026	5175	5055	353	1540	500	3800	10	1	70600000	3608	0.00	0.00	10	0.06	0.00	0.00	5450	20230425	-6.24	4305	20230327	18.70	5450	-6.24	20230425	4305	18.70	20230327	5450	-6.24	20230425	4305	18.70	20230327	0.00	N	451800	500	353 억		74963	N	N	21	N	00	N
16	20230926	101239	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	-60	5	-1.17	192346150	37711	54.99	5110	5180	5050	6680	3600	5140	5100.53	0.11	0	2363	5266	5202	5146	5082	5026	5175	5055	353	1540	500	3800	10	1	70600000	3586	0.00	0.00	10	0.05	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5450	-6.79	20230425	4305	18.00	20230327	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		74963	N	N	21	N	00	N
17	20230926	091240	57	100.00	KOSPI		리츠	N	N	N	N		N	5160	20	2	0.39	10330290	2007	2.93	5110	5160	5110	6680	3600	5140	5147.13	0.11	0	-91	5266	5202	5146	5082	5026	5175	5055	353	1540	500	3800	10	1	70600000	3643	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-5.32	4305	20230327	19.86	5450	-5.32	20230425	4305	19.86	20230327	5450	-5.32	20230425	4305	19.86	20230327	0.00	N	451800	500	353 억		74963	N	N	21	N	00	N
18	20230925	161245	57	100.00	KOSPI		리츠	N	N	N	N		N	5140	-60	5	-1.15	351300510	68559	353.58	5210	5210	5090	6760	3640	5200	5124.06	0.10	0	1305	5286	5242	5166	5122	5046	5205	5085	353	1560	500	3840	10	1	70600000	3629	0.00	0.00	10	0.10	0.00	0.00	5450	20230425	-5.69	4305	20230327	19.40	5450	-5.69	20230425	4305	19.40	20230327	5450	-5.69	20230425	4305	19.40	20230327	0.00	N	451800	500	353 억		73440	N	N	21	N	00	N
19	20230925	151245	57	100.00	KOSPI		리츠	N	N	N	N		N	5140	-60	5	-1.15	330747740	64578	333.05	5210	5210	5090	6760	3640	5200	5121.68	0.10	0	1679	5286	5242	5166	5122	5046	5205	5085	353	1560	500	3840	10	1	70600000	3629	0.00	0.00	10	0.09	0.00	0.00	5450	20230425	-5.69	4305	20230327	19.40	5450	-5.69	20230425	4305	19.40	20230327	5450	-5.69	20230425	4305	19.40	20230327	0.00	N	451800	500	353 억		73440	N	N	6	N	00	N
20	20230925	141227	57	100.00	KOSPI		리츠	N	N	N	N		N	5130	-70	5	-1.35	315163490	61549	317.43	5210	5210	5090	6760	3640	5200	5120.53	0.10	0	1708	5286	5242	5166	5122	5046	5205	5085	353	1560	500	3840	10	1	70600000	3622	0.00	0.00	10	0.09	0.00	0.00	5450	20230425	-5.87	4305	20230327	19.16	5450	-5.87	20230425	4305	19.16	20230327	5450	-5.87	20230425	4305	19.16	20230327	0.00	N	451800	500	353 억		73440	N	N	6	N	00	N
21	20230925	131232	57	100.00	KOSPI		리츠	N	N	N	N		N	5130	-70	5	-1.35	310248950	60591	312.49	5210	5210	5090	6760	3640	5200	5120.38	0.10	0	1719	5286	5242	5166	5122	5046	5205	5085	353	1560	500	3840	10	1	70600000	3622	0.00	0.00	10	0.09	0.00	0.00	5450	20230425	-5.87	4305	20230327	19.16	5450	-5.87	20230425	4305	19.16	20230327	5450	-5.87	20230425	4305	19.16	20230327	0.00	N	451800	500	353 억		73440	N	N	6	N	00	N
22	20230925	121236	57	100.00	KOSPI		리츠	N	N	N	N		N	5130	-70	5	-1.35	279684360	54610	281.64	5210	5210	5090	6760	3640	5200	5121.49	0.10	0	1781	5286	5242	5166	5122	5046	5205	5085	353	1560	500	3840	10	1	70600000	3622	0.00	0.00	10	0.08	0.00	0.00	5450	20230425	-5.87	4305	20230327	19.16	5450	-5.87	20230425	4305	19.16	20230327	5450	-5.87	20230425	4305	19.16	20230327	0.00	N	451800	500	353 억		73440	N	N	6	N	00	N
23	20230925	111231	57	100.00	KOSPI		리츠	N	N	N	N		N	5130	-70	5	-1.35	275805300	53853	277.74	5210	5210	5090	6760	3640	5200	5121.45	0.10	0	1769	5286	5242	5166	5122	5046	5205	5085	353	1560	500	3840	10	1	70600000	3622	0.00	0.00	10	0.08	0.00	0.00	5450	20230425	-5.87	4305	20230327	19.16	5450	-5.87	20230425	4305	19.16	20230327	5450	-5.87	20230425	4305	19.16	20230327	0.00	N	451800	500	353 억		73440	N	N	6	N	00	N
24	20230925	101235	57	100.00	KOSPI		리츠	N	N	N	N		N	5180	-20	5	-0.38	18966530	3675	18.95	5210	5210	5130	6760	3640	5200	5160.96	0.10	0	80	5286	5242	5166	5122	5046	5205	5085	353	1560	500	3840	10	1	70600000	3657	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.95	4305	20230327	20.33	5450	-4.95	20230425	4305	20.33	20230327	5450	-4.95	20230425	4305	20.33	20230327	0.00	N	451800	500	353 억		73440	N	N	6	N	00	N
25	20230925	091229	57	100.00	KOSPI		리츠	N	N	N	N		N	5190	-10	5	-0.19	1720650	332	1.71	5210	5210	5160	6760	3640	5200	5182.68	0.10	0	-10	5286	5242	5166	5122	5046	5205	5085	353	1560	500	3840	10	1	70600000	3664	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-4.77	4305	20230327	20.56	5450	-4.77	20230425	4305	20.56	20230327	5450	-4.77	20230425	4305	20.56	20230327	0.00	N	451800	500	353 억		73440	N	N	6	N	00	N
26	20230922	161311	57	100.00	KOSPI		리츠	N	N	N	N		N	5200	10	2	0.19	99895880	19390	39.99	5210	5210	5090	6740	3640	5190	5151.93	0.10	0	168	5276	5232	5166	5122	5056	5245	5135	353	1550	500	3840	10	1	70600000	3671	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-4.59	4305	20230327	20.79	5450	-4.59	20230425	4305	20.79	20230327	5450	-4.59	20230425	4305	20.79	20230327	0.00	N	451800	500	353 억		73313	N	N	6	N	00	N
27	20230922	151311	57	100.00	KOSPI		리츠	N	N	N	N		N	5190	0	3	0.00	85654460	16640	34.32	5210	5210	5090	6740	3640	5190	5147.50	0.10	0	-53	5276	5232	5166	5122	5056	5245	5135	353	1550	500	3840	10	1	70600000	3664	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-4.77	4305	20230327	20.56	5450	-4.77	20230425	4305	20.56	20230327	5450	-4.77	20230425	4305	20.56	20230327	0.00	N	451800	500	353 억		73313	N	N	354	N	00	N
28	20230922	141308	57	100.00	KOSPI		리츠	N	N	N	N		N	5170	-20	5	-0.39	59063230	11496	23.71	5210	5210	5090	6740	3640	5190	5137.72	0.10	0	-635	5276	5232	5166	5122	5056	5245	5135	353	1550	500	3840	10	1	70600000	3650	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-5.14	4305	20230327	20.09	5450	-5.14	20230425	4305	20.09	20230327	5450	-5.14	20230425	4305	20.09	20230327	0.00	N	451800	500	353 억		73313	N	N	354	N	00	N
29	20230922	131146	57	100.00	KOSPI		리츠	N	N	N	N		N	5180	-10	5	-0.19	56547730	11010	22.71	5210	5210	5090	6740	3640	5190	5136.03	0.10	0	-635	5276	5232	5166	5122	5056	5245	5135	353	1550	500	3840	10	1	70600000	3657	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-4.95	4305	20230327	20.33	5450	-4.95	20230425	4305	20.33	20230327	5450	-4.95	20230425	4305	20.33	20230327	0.00	N	451800	500	353 억		73313	N	N	354	N	00	N
30	20230922	121145	57	100.00	KOSPI		리츠	N	N	N	N		N	5170	-20	5	-0.39	51334350	10001	20.63	5210	5210	5090	6740	3640	5190	5132.92	0.10	0	-635	5276	5232	5166	5122	5056	5245	5135	353	1550	500	3840	10	1	70600000	3650	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.14	4305	20230327	20.09	5450	-5.14	20230425	4305	20.09	20230327	5450	-5.14	20230425	4305	20.09	20230327	0.00	N	451800	500	353 억		73313	N	N	354	N	00	N
31	20230922	111141	57	100.00	KOSPI		리츠	N	N	N	N		N	5170	-20	5	-0.39	46696330	9102	18.77	5210	5210	5090	6740	3640	5190	5130.34	0.10	0	-635	5276	5232	5166	5122	5056	5245	5135	353	1550	500	3840	10	1	70600000	3650	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.14	4305	20230327	20.09	5450	-5.14	20230425	4305	20.09	20230327	5450	-5.14	20230425	4305	20.09	20230327	0.00	N	451800	500	353 억		73313	N	N	354	N	00	N
32	20230922	101137	57	100.00	KOSPI		리츠	N	N	N	N		N	5160	-30	5	-0.58	42099780	8212	16.94	5210	5210	5090	6740	3640	5190	5126.62	0.10	0	-635	5276	5232	5166	5122	5056	5245	5135	353	1550	500	3840	10	1	70600000	3643	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.32	4305	20230327	19.86	5450	-5.32	20230425	4305	19.86	20230327	5450	-5.32	20230425	4305	19.86	20230327	0.00	N	451800	500	353 억		73313	N	N	354	N	00	N
33	20230922	091138	57	100.00	KOSPI		리츠	N	N	N	N		N	5100	-90	5	-1.73	8500770	1663	3.43	5210	5210	5100	6740	3640	5190	5111.71	0.10	0	563	5276	5232	5166	5122	5056	5245	5135	353	1550	500	3840	10	1	70600000	3601	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.42	4305	20230327	18.47	5450	-6.42	20230425	4305	18.47	20230327	5450	-6.42	20230425	4305	18.47	20230327	0.00	N	451800	500	353 억		73313	N	N	354	N	00	N
34	20230921	161134	57	100.00	KOSPI		리츠	N	N	N	N		N	5190	0	3	0.00	249454900	48482	78.94	5190	5210	5100	6740	3640	5190	5145.31	0.11	0	-3216	5310	5250	5170	5110	5030	5210	5070	353	1550	500	3840	10	1	70600000	3664	0.00	0.00	10	0.07	0.00	0.00	5450	20230425	-4.77	4305	20230327	20.56	5450	-4.77	20230425	4305	20.56	20230327	5450	-4.77	20230425	4305	20.56	20230327	0.00	N	451800	500	353 억		77121	N	N	354	N	00	N
35	20230921	151126	57	100.00	KOSPI		리츠	N	N	N	N		N	5180	-10	5	-0.19	245696180	47757	77.76	5190	5210	5100	6740	3640	5190	5144.72	0.11	0	-3055	5310	5250	5170	5110	5030	5210	5070	353	1550	500	3840	10	1	70600000	3657	0.00	0.00	10	0.07	0.00	0.00	5450	20230425	-4.95	4305	20230327	20.33	5450	-4.95	20230425	4305	20.33	20230327	5450	-4.95	20230425	4305	20.33	20230327	0.00	N	451800	500	353 억		77121	N	N	0	N	00	N
36	20230921	141129	57	100.00	KOSPI		리츠	N	N	N	N		N	5180	-10	5	-0.19	139742610	27153	44.21	5190	5210	5100	6740	3640	5190	5146.49	0.11	0	-3473	5310	5250	5170	5110	5030	5210	5070	353	1550	500	3840	10	1	70600000	3657	0.00	0.00	10	0.04	0.00	0.00	5450	20230425	-4.95	4305	20230327	20.33	5450	-4.95	20230425	4305	20.33	20230327	5450	-4.95	20230425	4305	20.33	20230327	0.00	N	451800	500	353 억		77121	N	N	0	N	00	N
37	20230921	131130	57	100.00	KOSPI		리츠	N	N	N	N		N	5120	-70	5	-1.35	29091610	5641	9.18	5190	5210	5120	6740	3640	5190	5157.17	0.11	0	-1211	5310	5250	5170	5110	5030	5210	5070	353	1550	500	3840	10	1	70600000	3615	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.06	4305	20230327	18.93	5450	-6.06	20230425	4305	18.93	20230327	5450	-6.06	20230425	4305	18.93	20230327	0.00	N	451800	500	353 억		77121	N	N	0	N	00	N
38	20230921	121121	57	100.00	KOSPI		리츠	N	N	N	N		N	5160	-30	5	-0.58	23633590	4577	7.45	5190	5210	5140	6740	3640	5190	5163.55	0.11	0	-1166	5310	5250	5170	5110	5030	5210	5070	353	1550	500	3840	10	1	70600000	3643	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.32	4305	20230327	19.86	5450	-5.32	20230425	4305	19.86	20230327	5450	-5.32	20230425	4305	19.86	20230327	0.00	N	451800	500	353 억		77121	N	N	0	N	00	N
39	20230921	111145	57	100.00	KOSPI		리츠	N	N	N	N		N	5160	-30	5	-0.58	16474770	3186	5.19	5190	5210	5150	6740	3640	5190	5170.99	0.11	0	-1033	5310	5250	5170	5110	5030	5210	5070	353	1550	500	3840	10	1	70600000	3643	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-5.32	4305	20230327	19.86	5450	-5.32	20230425	4305	19.86	20230327	5450	-5.32	20230425	4305	19.86	20230327	0.00	N	451800	500	353 억		77121	N	N	0	N	00	N
40	20230921	101122	57	100.00	KOSPI		리츠	N	N	N	N		N	5170	-20	5	-0.39	6791210	1310	2.13	5190	5210	5160	6740	3640	5190	5184.13	0.11	0	-505	5310	5250	5170	5110	5030	5210	5070	353	1550	500	3840	10	1	70600000	3650	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-5.14	4305	20230327	20.09	5450	-5.14	20230425	4305	20.09	20230327	5450	-5.14	20230425	4305	20.09	20230327	0.00	N	451800	500	353 억		77121	N	N	0	N	00	N
41	20230921	091122	57	100.00	KOSPI		리츠	N	N	N	N		N	5170	-20	5	-0.39	2599530	500	0.81	5190	5210	5170	6740	3640	5190	5199.06	0.11	0	-244	5310	5250	5170	5110	5030	5210	5070	353	1550	500	3840	10	1	70600000	3650	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-5.14	4305	20230327	20.09	5450	-5.14	20230425	4305	20.09	20230327	5450	-5.14	20230425	4305	20.09	20230327	0.00	N	451800	500	353 억		77121	N	N	0	N	00	N
42	20230920	161134	57	100.00	KOSPI		리츠	N	N	N	N		N	5190	-10	5	-0.19	315488750	61414	757.82	5230	5230	5090	6760	3640	5200	5137.08	0.11	0	1014	5273	5236	5173	5136	5073	5205	5105	353	1560	500	3840	10	1	70600000	3664	0.00	0.00	10	0.09	0.00	0.00	5450	20230425	-4.77	4305	20230327	20.56	5450	-4.77	20230425	4305	20.56	20230327	5450	-4.77	20230425	4305	20.56	20230327	0.00	N	451800	500	353 억		75800	N	N	0	N	00	N
43	20230920	151104	57	100.00	KOSPI		리츠	N	N	N	N		N	5180	-20	5	-0.38	256092040	49892	615.65	5230	5230	5090	6760	3640	5200	5132.93	0.11	0	1334	5273	5236	5173	5136	5073	5205	5105	353	1560	500	3840	10	1	70600000	3657	0.00	0.00	10	0.07	0.00	0.00	5450	20230425	-4.95	4305	20230327	20.33	5450	-4.95	20230425	4305	20.33	20230327	5450	-4.95	20230425	4305	20.33	20230327	0.00	N	451800	500	353 억		75800	N	N	0	N	00	N
44	20230920	141121	57	100.00	KOSPI		리츠	N	N	N	N		N	5170	-30	5	-0.58	83922040	16340	201.63	5230	5230	5090	6760	3640	5200	5135.99	0.11	0	-345	5273	5236	5173	5136	5073	5205	5105	353	1560	500	3840	10	1	70600000	3650	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-5.14	4305	20230327	20.09	5450	-5.14	20230425	4305	20.09	20230327	5450	-5.14	20230425	4305	20.09	20230327	0.00	N	451800	500	353 억		75800	N	N	0	N	00	N
45	20230920	131114	57	100.00	KOSPI		리츠	N	N	N	N		N	5160	-40	5	-0.77	60057970	11711	144.51	5230	5230	5090	6760	3640	5200	5128.34	0.11	0	543	5273	5236	5173	5136	5073	5205	5105	353	1560	500	3840	10	1	70600000	3643	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-5.32	4305	20230327	19.86	5450	-5.32	20230425	4305	19.86	20230327	5450	-5.32	20230425	4305	19.86	20230327	0.00	N	451800	500	353 억		75800	N	N	0	N	00	N
46	20230920	121114	57	100.00	KOSPI		리츠	N	N	N	N		N	5160	-40	5	-0.77	55060670	10742	132.55	5230	5230	5090	6760	3640	5200	5125.74	0.11	0	543	5273	5236	5173	5136	5073	5205	5105	353	1560	500	3840	10	1	70600000	3643	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-5.32	4305	20230327	19.86	5450	-5.32	20230425	4305	19.86	20230327	5450	-5.32	20230425	4305	19.86	20230327	0.00	N	451800	500	353 억		75800	N	N	0	N	00	N
47	20230920	111123	57	100.00	KOSPI		리츠	N	N	N	N		N	5160	-40	5	-0.77	52600570	10265	126.67	5230	5230	5090	6760	3640	5200	5124.26	0.11	0	543	5273	5236	5173	5136	5073	5205	5105	353	1560	500	3840	10	1	70600000	3643	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.32	4305	20230327	19.86	5450	-5.32	20230425	4305	19.86	20230327	5450	-5.32	20230425	4305	19.86	20230327	0.00	N	451800	500	353 억		75800	N	N	0	N	00	N
48	20230920	101057	57	100.00	KOSPI		리츠	N	N	N	N		N	5140	-60	5	-1.15	48275380	9425	116.30	5230	5230	5090	6760	3640	5200	5122.06	0.11	0	548	5273	5236	5173	5136	5073	5205	5105	353	1560	500	3840	10	1	70600000	3629	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.69	4305	20230327	19.40	5450	-5.69	20230425	4305	19.40	20230327	5450	-5.69	20230425	4305	19.40	20230327	0.00	N	451800	500	353 억		75800	N	N	0	N	00	N
49	20230920	091112	57	100.00	KOSPI		리츠	N	N	N	N		N	5210	10	2	0.19	1235040	237	2.92	5230	5230	5200	6760	3640	5200	5211.14	0.11	0	-222	5273	5236	5173	5136	5073	5205	5105	353	1560	500	3840	10	1	70600000	3678	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-4.40	4305	20230327	21.02	5450	-4.40	20230425	4305	21.02	20230327	5450	-4.40	20230425	4305	21.02	20230327	0.00	N	451800	500	353 억		75800	N	N	0	N	00	N
50	20230919	161109	57	100.00	KOSPI		리츠	N	N	N	N		N	5200	0	3	0.00	41925450	8104	29.59	5210	5210	5110	6760	3640	5200	5173.43	0.11	0	-3070	5320	5260	5150	5090	4980	5290	5120	353	1560	500	3840	10	1	70600000	3671	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.59	4305	20230327	20.79	5450	-4.59	20230425	4305	20.79	20230327	5450	-4.59	20230425	4305	20.79	20230327	0.00	N	451800	500	353 억		77260	N	N	0	N	00	N
51	20230919	151110	57	100.00	KOSPI		리츠	N	N	N	N		N	5200	0	3	0.00	38670800	7478	27.31	5210	5210	5110	6760	3640	5200	5171.28	0.11	0	-3003	5320	5260	5150	5090	4980	5290	5120	353	1560	500	3840	10	1	70600000	3671	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.59	4305	20230327	20.79	5450	-4.59	20230425	4305	20.79	20230327	5450	-4.59	20230425	4305	20.79	20230327	0.00	N	451800	500	353 억		77260	N	N	0	N	00	N
52	20230919	141113	57	100.00	KOSPI		리츠	N	N	N	N		N	5160	-40	5	-0.77	28936830	5604	20.46	5210	5210	5110	6760	3640	5200	5163.60	0.11	0	-2067	5320	5260	5150	5090	4980	5290	5120	353	1560	500	3840	10	1	70600000	3643	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.32	4305	20230327	19.86	5450	-5.32	20230425	4305	19.86	20230327	5450	-5.32	20230425	4305	19.86	20230327	0.00	N	451800	500	353 억		77260	N	N	0	N	00	N
53	20230919	131051	57	100.00	KOSPI		리츠	N	N	N	N		N	5160	-40	5	-0.77	23182150	4489	16.39	5210	5210	5110	6760	3640	5200	5164.21	0.11	0	-1763	5320	5260	5150	5090	4980	5290	5120	353	1560	500	3840	10	1	70600000	3643	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.32	4305	20230327	19.86	5450	-5.32	20230425	4305	19.86	20230327	5450	-5.32	20230425	4305	19.86	20230327	0.00	N	451800	500	353 억		77260	N	N	0	N	00	N
54	20230919	121107	57	100.00	KOSPI		리츠	N	N	N	N		N	5150	-50	5	-0.96	18897070	3661	13.37	5210	5210	5110	6760	3640	5200	5161.72	0.11	0	-1401	5320	5260	5150	5090	4980	5290	5120	353	1560	500	3840	10	1	70600000	3636	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.50	4305	20230327	19.63	5450	-5.50	20230425	4305	19.63	20230327	5450	-5.50	20230425	4305	19.63	20230327	0.00	N	451800	500	353 억		77260	N	N	0	N	00	N
55	20230919	111114	57	100.00	KOSPI		리츠	N	N	N	N		N	5160	-40	5	-0.77	16227080	3143	11.48	5210	5210	5110	6760	3640	5200	5162.93	0.11	0	-1116	5320	5260	5150	5090	4980	5290	5120	353	1560	500	3840	10	1	70600000	3643	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-5.32	4305	20230327	19.86	5450	-5.32	20230425	4305	19.86	20230327	5450	-5.32	20230425	4305	19.86	20230327	0.00	N	451800	500	353 억		77260	N	N	0	N	00	N
56	20230919	101107	57	100.00	KOSPI		리츠	N	N	N	N		N	5140	-60	5	-1.15	9689580	1878	6.86	5210	5210	5110	6760	3640	5200	5159.52	0.11	0	-813	5320	5260	5150	5090	4980	5290	5120	353	1560	500	3840	10	1	70600000	3629	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-5.69	4305	20230327	19.40	5450	-5.69	20230425	4305	19.40	20230327	5450	-5.69	20230425	4305	19.40	20230327	0.00	N	451800	500	353 억		77260	N	N	0	N	00	N
57	20230919	091104	57	100.00	KOSPI		리츠	N	N	N	N		N	5170	-30	5	-0.58	788530	152	0.56	5210	5210	5170	6760	3640	5200	5187.70	0.11	0	-91	5320	5260	5150	5090	4980	5290	5120	353	1560	500	3840	10	1	70600000	3650	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-5.14	4305	20230327	20.09	5450	-5.14	20230425	4305	20.09	20230327	5450	-5.14	20230425	4305	20.09	20230327	0.00	N	451800	500	353 억		77260	N	N	0	N	00	N
58	20230918	161111	57	100.00	KOSPI		리츠	N	N	N	N		N	5200	110	2	2.16	139670970	27382	98.50	5170	5210	5040	6610	3570	5090	5100.83	0.12	0	-6748	5383	5236	5163	5016	4943	5200	4980	353	1520	500	3760	10	1	70600000	3671	0.00	0.00	10	0.04	0.00	0.00	5450	20230425	-4.59	4305	20230327	20.79	5450	-4.59	20230425	4305	20.79	20230327	5450	-4.59	20230425	4305	20.79	20230327	0.00	N	451800	500	353 억		82797	N	N	0	N	00	N
59	20230918	151106	57	100.00	KOSPI		리츠	N	N	N	N		N	5210	120	2	2.36	115225730	22662	81.52	5170	5210	5040	6610	3570	5090	5084.53	0.12	0	-6311	5383	5236	5163	5016	4943	5200	4980	353	1520	500	3760	10	1	70600000	3678	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-4.40	4305	20230327	21.02	5450	-4.40	20230425	4305	21.02	20230327	5450	-4.40	20230425	4305	21.02	20230327	0.00	N	451800	500	353 억		82797	N	N	0	N	00	N
60	20230918	141131	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-20	5	-0.39	87762490	17287	62.18	5170	5170	5040	6610	3570	5090	5076.79	0.12	0	-5261	5383	5236	5163	5016	4943	5200	4980	353	1520	500	3760	10	1	70600000	3579	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		82797	N	N	0	N	00	N
61	20230918	131104	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-20	5	-0.39	67458110	13280	47.77	5170	5170	5040	6610	3570	5090	5079.68	0.12	0	-4406	5383	5236	5163	5016	4943	5200	4980	353	1520	500	3760	10	1	70600000	3579	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		82797	N	N	0	N	00	N
62	20230918	121115	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	-10	5	-0.20	62556700	12315	44.30	5170	5170	5040	6610	3570	5090	5079.72	0.12	0	-3892	5383	5236	5163	5016	4943	5200	4980	353	1520	500	3760	10	1	70600000	3586	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5450	-6.79	20230425	4305	18.00	20230327	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		82797	N	N	0	N	00	N
63	20230918	111051	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	0	3	0.00	53877320	10612	38.17	5170	5170	5040	6610	3570	5090	5077.02	0.12	0	-3102	5383	5236	5163	5016	4943	5200	4980	353	1520	500	3760	10	1	70600000	3594	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5450	-6.61	20230425	4305	18.23	20230327	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		82797	N	N	0	N	00	N
64	20230918	101046	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-20	5	-0.39	43089220	8485	30.52	5170	5170	5050	6610	3570	5090	5078.28	0.12	0	-2284	5383	5236	5163	5016	4943	5200	4980	353	1520	500	3760	10	1	70600000	3579	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		82797	N	N	0	N	00	N
65	20230918	091054	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-20	5	-0.39	6279280	1235	4.44	5170	5170	5050	6610	3570	5090	5084.44	0.12	0	219	5383	5236	5163	5016	4943	5200	4980	353	1520	500	3760	10	1	70600000	3579	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		82797	N	N	0	N	00	N
66	20230915	161100	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	-130	5	-2.49	143479640	27789	19.09	5220	5310	5090	6780	3660	5220	5163.18	0.14	0	-17872	5346	5282	5186	5122	5026	5235	5075	353	1560	500	3860	10	1	70600000	3594	0.00	0.00	10	0.04	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5450	-6.61	20230425	4305	18.23	20230327	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		99298	N	N	0	N	00	N
67	20230915	151057	57	100.00	KOSPI		리츠	N	N	N	N		N	5120	-100	5	-1.92	103877080	20061	13.78	5220	5310	5120	6780	3660	5220	5178.06	0.14	0	-14335	5346	5282	5186	5122	5026	5235	5075	353	1560	500	3860	10	1	70600000	3615	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-6.06	4305	20230327	18.93	5450	-6.06	20230425	4305	18.93	20230327	5450	-6.06	20230425	4305	18.93	20230327	0.00	N	451800	500	353 억		99298	N	N	0	N	00	N
68	20230915	141104	57	100.00	KOSPI		리츠	N	N	N	N		N	5160	-60	5	-1.15	67475050	12980	8.92	5220	5310	5140	6780	3660	5220	5198.39	0.14	0	-8287	5346	5282	5186	5122	5026	5235	5075	353	1560	500	3860	10	1	70600000	3643	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-5.32	4305	20230327	19.86	5450	-5.32	20230425	4305	19.86	20230327	5450	-5.32	20230425	4305	19.86	20230327	0.00	N	451800	500	353 억		99298	N	N	0	N	00	N
69	20230915	131050	57	100.00	KOSPI		리츠	N	N	N	N		N	5170	-50	5	-0.96	63752670	12259	8.42	5220	5310	5140	6780	3660	5220	5200.48	0.14	0	-7860	5346	5282	5186	5122	5026	5235	5075	353	1560	500	3860	10	1	70600000	3650	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-5.14	4305	20230327	20.09	5450	-5.14	20230425	4305	20.09	20230327	5450	-5.14	20230425	4305	20.09	20230327	0.00	N	451800	500	353 억		99298	N	N	0	N	00	N
70	20230915	121057	57	100.00	KOSPI		리츠	N	N	N	N		N	5160	-60	5	-1.15	56850520	10920	7.50	5220	5310	5160	6780	3660	5220	5206.09	0.14	0	-6934	5346	5282	5186	5122	5026	5235	5075	353	1560	500	3860	10	1	70600000	3643	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-5.32	4305	20230327	19.86	5450	-5.32	20230425	4305	19.86	20230327	5450	-5.32	20230425	4305	19.86	20230327	0.00	N	451800	500	353 억		99298	N	N	0	N	00	N
71	20230915	111110	57	100.00	KOSPI		리츠	N	N	N	N		N	5220	0	3	0.00	45718330	8772	6.03	5220	5310	5160	6780	3660	5220	5211.85	0.14	0	-4973	5346	5282	5186	5122	5026	5235	5075	353	1560	500	3860	10	1	70600000	3685	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.22	4305	20230327	21.25	5450	-4.22	20230425	4305	21.25	20230327	5450	-4.22	20230425	4305	21.25	20230327	0.00	N	451800	500	353 억		99298	N	N	0	N	00	N
72	20230915	101106	57	100.00	KOSPI		리츠	N	N	N	N		N	5180	-40	5	-0.77	15041490	2865	1.97	5220	5310	5180	6780	3660	5220	5250.08	0.14	0	-1066	5346	5282	5186	5122	5026	5235	5075	353	1560	500	3860	10	1	70600000	3657	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-4.95	4305	20230327	20.33	5450	-4.95	20230425	4305	20.33	20230327	5450	-4.95	20230425	4305	20.33	20230327	0.00	N	451800	500	353 억		99298	N	N	0	N	00	N
73	20230915	091053	57	100.00	KOSPI		리츠	N	N	N	N		N	5210	-10	5	-0.19	443210	85	0.06	5220	5220	5210	6780	3660	5220	5214.24	0.14	0	-50	5346	5282	5186	5122	5026	5235	5075	353	1560	500	3860	10	1	70600000	3678	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-4.40	4305	20230327	21.02	5450	-4.40	20230425	4305	21.02	20230327	5450	-4.40	20230425	4305	21.02	20230327	0.00	N	451800	500	353 억		99298	N	N	0	N	00	N
74	20230914	161103	57	100.00	KOSPI		리츠	N	N	N	N		N	5220	-20	5	-0.38	749808590	145554	406.37	5250	5250	5090	6810	3670	5240	5151.41	0.16	0	-13204	5373	5306	5223	5156	5073	5265	5115	353	1570	500	3870	10	1	70600000	3685	0.00	0.00	10	0.21	0.00	0.00	5450	20230425	-4.22	4305	20230327	21.25	5450	-4.22	20230425	4305	21.25	20230327	5450	-4.22	20230425	4305	21.25	20230327	0.00	N	451800	500	353 억		109861	N	N	699	N	00	N
75	20230914	151027	57	100.00	KOSPI		리츠	N	N	N	N		N	5150	-90	5	-1.72	721389670	140101	391.15	5250	5250	5090	6810	3670	5240	5149.07	0.16	0	-10423	5373	5306	5223	5156	5073	5265	5115	353	1570	500	3870	10	1	70600000	3636	0.00	0.00	10	0.20	0.00	0.00	5450	20230425	-5.50	4305	20230327	19.63	5450	-5.50	20230425	4305	19.63	20230327	5450	-5.50	20230425	4305	19.63	20230327	0.00	N	451800	500	353 억		109861	N	N	699	N	00	N
76	20230914	141058	57	100.00	KOSPI		리츠	N	N	N	N		N	5170	-70	5	-1.34	334217160	64732	180.72	5250	5250	5100	6810	3670	5240	5163.09	0.16	0	-9251	5373	5306	5223	5156	5073	5265	5115	353	1570	500	3870	10	1	70600000	3650	0.00	0.00	10	0.09	0.00	0.00	5450	20230425	-5.14	4305	20230327	20.09	5450	-5.14	20230425	4305	20.09	20230327	5450	-5.14	20230425	4305	20.09	20230327	0.00	N	451800	500	353 억		109861	N	N	699	N	00	N
77	20230914	131033	57	100.00	KOSPI		리츠	N	N	N	N		N	5170	-70	5	-1.34	192646720	37214	103.90	5250	5250	5120	6810	3670	5240	5176.73	0.16	0	-8569	5373	5306	5223	5156	5073	5265	5115	353	1570	500	3870	10	1	70600000	3650	0.00	0.00	10	0.05	0.00	0.00	5450	20230425	-5.14	4305	20230327	20.09	5450	-5.14	20230425	4305	20.09	20230327	5450	-5.14	20230425	4305	20.09	20230327	0.00	N	451800	500	353 억		109861	N	N	699	N	00	N
78	20230914	121043	57	100.00	KOSPI		리츠	N	N	N	N		N	5210	-30	5	-0.57	171225740	33069	92.33	5250	5250	5120	6810	3670	5240	5177.83	0.16	0	-7360	5373	5306	5223	5156	5073	5265	5115	353	1570	500	3870	10	1	70600000	3678	0.00	0.00	10	0.05	0.00	0.00	5450	20230425	-4.40	4305	20230327	21.02	5450	-4.40	20230425	4305	21.02	20230327	5450	-4.40	20230425	4305	21.02	20230327	0.00	N	451800	500	353 억		109861	N	N	699	N	00	N
79	20230914	111035	57	100.00	KOSPI		리츠	N	N	N	N		N	5170	-70	5	-1.34	89312070	17238	48.13	5250	5250	5120	6810	3670	5240	5181.12	0.16	0	-5048	5373	5306	5223	5156	5073	5265	5115	353	1570	500	3870	10	1	70600000	3650	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-5.14	4305	20230327	20.09	5450	-5.14	20230425	4305	20.09	20230327	5450	-5.14	20230425	4305	20.09	20230327	0.00	N	451800	500	353 억		109861	N	N	699	N	00	N
80	20230914	101029	57	100.00	KOSPI		리츠	N	N	N	N		N	5200	-40	5	-0.76	54921000	10561	29.49	5250	5250	5140	6810	3670	5240	5200.36	0.16	0	-3131	5373	5306	5223	5156	5073	5265	5115	353	1570	500	3870	10	1	70600000	3671	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.59	4305	20230327	20.79	5450	-4.59	20230425	4305	20.79	20230327	5450	-4.59	20230425	4305	20.79	20230327	0.00	N	451800	500	353 억		109861	N	N	699	N	00	N
81	20230914	091047	57	100.00	KOSPI		리츠	N	N	N	N		N	5200	-40	5	-0.76	794750	152	0.42	5250	5250	5200	6810	3670	5240	5228.62	0.16	0	-118	5373	5306	5223	5156	5073	5265	5115	353	1570	500	3870	10	1	70600000	3671	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-4.59	4305	20230327	20.79	5450	-4.59	20230425	4305	20.79	20230327	5450	-4.59	20230425	4305	20.79	20230327	0.00	N	451800	500	353 억		109861	N	N	699	N	00	N
82	20230913	161053	57	100.00	KOSPI		리츠	N	N	N	N		N	5240	-60	5	-1.13	186494690	35816	99.71	5290	5290	5140	6890	3710	5300	5207.02	0.15	0	3	5413	5356	5243	5186	5073	5385	5215	353	1590	500	3920	10	1	70600000	3699	0.00	0.00	10	0.05	0.00	0.00	5450	20230425	-3.85	4305	20230327	21.72	5450	-3.85	20230425	4305	21.72	20230327	5450	-3.85	20230425	4305	21.72	20230327	0.00	N	451800	500	353 억		108438	N	N	699	N	00	N
83	20230913	151044	57	100.00	KOSPI		리츠	N	N	N	N		N	5230	-70	5	-1.32	185473750	35621	99.17	5290	5290	5140	6890	3710	5300	5206.87	0.15	0	46	5413	5356	5243	5186	5073	5385	5215	353	1590	500	3920	10	1	70600000	3692	0.00	0.00	10	0.05	0.00	0.00	5450	20230425	-4.04	4305	20230327	21.49	5450	-4.04	20230425	4305	21.49	20230327	5450	-4.04	20230425	4305	21.49	20230327	0.00	N	451800	500	353 억		108438	N	N	0	N	00	N
84	20230913	141054	57	100.00	KOSPI		리츠	N	N	N	N		N	5220	-80	5	-1.51	124347980	23875	66.47	5290	5290	5140	6890	3710	5300	5208.29	0.15	0	-72	5413	5356	5243	5186	5073	5385	5215	353	1590	500	3920	10	1	70600000	3685	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-4.22	4305	20230327	21.25	5450	-4.22	20230425	4305	21.25	20230327	5450	-4.22	20230425	4305	21.25	20230327	0.00	N	451800	500	353 억		108438	N	N	0	N	00	N
85	20230913	131021	57	100.00	KOSPI		리츠	N	N	N	N		N	5230	-70	5	-1.32	102183120	19634	54.66	5290	5290	5140	6890	3710	5300	5204.40	0.15	0	269	5413	5356	5243	5186	5073	5385	5215	353	1590	500	3920	10	1	70600000	3692	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-4.04	4305	20230327	21.49	5450	-4.04	20230425	4305	21.49	20230327	5450	-4.04	20230425	4305	21.49	20230327	0.00	N	451800	500	353 억		108438	N	N	0	N	00	N
86	20230913	121048	57	100.00	KOSPI		리츠	N	N	N	N		N	5230	-70	5	-1.32	85201140	16385	45.62	5290	5290	5140	6890	3710	5300	5199.95	0.15	0	1054	5413	5356	5243	5186	5073	5385	5215	353	1590	500	3920	10	1	70600000	3692	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-4.04	4305	20230327	21.49	5450	-4.04	20230425	4305	21.49	20230327	5450	-4.04	20230425	4305	21.49	20230327	0.00	N	451800	500	353 억		108438	N	N	0	N	00	N
87	20230913	111048	57	100.00	KOSPI		리츠	N	N	N	N		N	5210	-90	5	-1.70	80805720	15544	43.27	5290	5290	5140	6890	3710	5300	5198.52	0.15	0	1498	5413	5356	5243	5186	5073	5385	5215	353	1590	500	3920	10	1	70600000	3678	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-4.40	4305	20230327	21.02	5450	-4.40	20230425	4305	21.02	20230327	5450	-4.40	20230425	4305	21.02	20230327	0.00	N	451800	500	353 억		108438	N	N	0	N	00	N
88	20230913	101032	57	100.00	KOSPI		리츠	N	N	N	N		N	5250	-50	5	-0.94	67336940	12975	36.12	5290	5290	5140	6890	3710	5300	5189.74	0.15	0	2110	5413	5356	5243	5186	5073	5385	5215	353	1590	500	3920	10	1	70600000	3707	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-3.67	4305	20230327	21.95	5450	-3.67	20230425	4305	21.95	20230327	5450	-3.67	20230425	4305	21.95	20230327	0.00	N	451800	500	353 억		108438	N	N	0	N	00	N
89	20230913	091024	57	100.00	KOSPI		리츠	N	N	N	N		N	5280	-20	5	-0.38	691460	131	0.36	5290	5290	5270	6890	3710	5300	5278.32	0.15	0	-28	5413	5356	5243	5186	5073	5385	5215	353	1590	500	3920	10	1	70600000	3728	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-3.12	4305	20230327	22.65	5450	-3.12	20230425	4305	22.65	20230327	5450	-3.12	20230425	4305	22.65	20230327	0.00	N	451800	500	353 억		108438	N	N	0	N	00	N
90	20230912	161023	57	100.00	KOSPI		리츠	N	N	N	N		N	5300	100	2	1.92	186249490	35920	205.79	5230	5300	5130	6760	3640	5200	5185.12	0.16	0	-6586	5280	5240	5210	5170	5140	5225	5155	353	1560	500	3840	10	1	70600000	3742	0.00	0.00	10	0.05	0.00	0.00	5450	20230425	-2.75	4305	20230327	23.11	5450	-2.75	20230425	4305	23.11	20230327	5450	-2.75	20230425	4305	23.11	20230327	0.00	N	451800	500	353 억		113378	N	N	0	N	00	N
91	20230912	151032	57	100.00	KOSPI		리츠	N	N	N	N		N	5200	0	3	0.00	142720100	27578	157.99	5230	5230	5130	6760	3640	5200	5175.14	0.16	0	-5728	5280	5240	5210	5170	5140	5225	5155	353	1560	500	3840	10	1	70600000	3671	0.00	0.00	10	0.04	0.00	0.00	5450	20230425	-4.59	4305	20230327	20.79	5450	-4.59	20230425	4305	20.79	20230327	5450	-4.59	20230425	4305	20.79	20230327	0.00	N	451800	500	353 억		113378	N	N	0	N	00	N
92	20230912	141029	57	100.00	KOSPI		리츠	N	N	N	N		N	5180	-20	5	-0.38	82013840	15844	90.77	5230	5230	5130	6760	3640	5200	5176.33	0.16	0	-4406	5280	5240	5210	5170	5140	5225	5155	353	1560	500	3840	10	1	70600000	3657	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-4.95	4305	20230327	20.33	5450	-4.95	20230425	4305	20.33	20230327	5450	-4.95	20230425	4305	20.33	20230327	0.00	N	451800	500	353 억		113378	N	N	0	N	00	N
93	20230912	131015	57	100.00	KOSPI		리츠	N	N	N	N		N	5160	-40	5	-0.77	62287300	12026	68.90	5230	5230	5140	6760	3640	5200	5179.39	0.16	0	-3452	5280	5240	5210	5170	5140	5225	5155	353	1560	500	3840	10	1	70600000	3643	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-5.32	4305	20230327	19.86	5450	-5.32	20230425	4305	19.86	20230327	5450	-5.32	20230425	4305	19.86	20230327	0.00	N	451800	500	353 억		113378	N	N	0	N	00	N
94	20230912	121016	57	100.00	KOSPI		리츠	N	N	N	N		N	5160	-40	5	-0.77	41744700	8048	46.11	5230	5230	5150	6760	3640	5200	5186.97	0.16	0	-2182	5280	5240	5210	5170	5140	5225	5155	353	1560	500	3840	10	1	70600000	3643	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.32	4305	20230327	19.86	5450	-5.32	20230425	4305	19.86	20230327	5450	-5.32	20230425	4305	19.86	20230327	0.00	N	451800	500	353 억		113378	N	N	0	N	00	N
95	20230912	111024	57	100.00	KOSPI		리츠	N	N	N	N		N	5200	0	3	0.00	32626130	6285	36.01	5230	5230	5150	6760	3640	5200	5191.11	0.16	0	-1258	5280	5240	5210	5170	5140	5225	5155	353	1560	500	3840	10	1	70600000	3671	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.59	4305	20230327	20.79	5450	-4.59	20230425	4305	20.79	20230327	5450	-4.59	20230425	4305	20.79	20230327	0.00	N	451800	500	353 억		113378	N	N	0	N	00	N
96	20230912	101011	57	100.00	KOSPI		리츠	N	N	N	N		N	5190	-10	5	-0.19	22473580	4330	24.81	5230	5230	5150	6760	3640	5200	5190.20	0.16	0	-726	5280	5240	5210	5170	5140	5225	5155	353	1560	500	3840	10	1	70600000	3664	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.77	4305	20230327	20.56	5450	-4.77	20230425	4305	20.56	20230327	5450	-4.77	20230425	4305	20.56	20230327	0.00	N	451800	500	353 억		113378	N	N	0	N	00	N
97	20230912	091036	57	100.00	KOSPI		리츠	N	N	N	N		N	5190	-10	5	-0.19	537190	103	0.59	5230	5230	5190	6760	3640	5200	5215.44	0.16	0	-55	5280	5240	5210	5170	5140	5225	5155	353	1560	500	3840	10	1	70600000	3664	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-4.77	4305	20230327	20.56	5450	-4.77	20230425	4305	20.56	20230327	5450	-4.77	20230425	4305	20.56	20230327	0.00	N	451800	500	353 억		113378	N	N	0	N	00	N
98	20230911	161015	57	100.00	KOSPI		리츠	N	N	N	N		N	5200	0	3	0.00	91000610	17455	121.41	5240	5250	5180	6760	3640	5200	5213.44	0.16	0	-2159	5280	5240	5200	5160	5120	5220	5140	353	1560	500	3840	10	1	70600000	3671	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-4.59	4305	20230327	20.79	5450	-4.59	20230425	4305	20.79	20230327	5450	-4.59	20230425	4305	20.79	20230327	0.00	N	451800	500	353 억		114356	N	N	4	N	00	N
99	20230911	151016	57	100.00	KOSPI		리츠	N	N	N	N		N	5200	0	3	0.00	83344980	15982	111.16	5240	5250	5180	6760	3640	5200	5214.93	0.16	0	-2088	5280	5240	5200	5160	5120	5220	5140	353	1560	500	3840	10	1	70600000	3671	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-4.59	4305	20230327	20.79	5450	-4.59	20230425	4305	20.79	20230327	5450	-4.59	20230425	4305	20.79	20230327	0.00	N	451800	500	353 억		114356	N	N	4	N	00	N
100	20230911	141027	57	100.00	KOSPI		리츠	N	N	N	N		N	5200	0	3	0.00	65332160	12521	87.09	5240	5250	5190	6760	3640	5200	5217.81	0.16	0	-1860	5280	5240	5200	5160	5120	5220	5140	353	1560	500	3840	10	1	70600000	3671	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-4.59	4305	20230327	20.79	5450	-4.59	20230425	4305	20.79	20230327	5450	-4.59	20230425	4305	20.79	20230327	0.00	N	451800	500	353 억		114356	N	N	4	N	00	N
101	20230911	130959	57	100.00	KOSPI		리츠	N	N	N	N		N	5210	10	2	0.19	46698690	8941	62.19	5240	5250	5200	6760	3640	5200	5222.98	0.16	0	-1005	5280	5240	5200	5160	5120	5220	5140	353	1560	500	3840	10	1	70600000	3678	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.40	4305	20230327	21.02	5450	-4.40	20230425	4305	21.02	20230327	5450	-4.40	20230425	4305	21.02	20230327	0.00	N	451800	500	353 억		114356	N	N	4	N	00	N
102	20230911	121017	57	100.00	KOSPI		리츠	N	N	N	N		N	5230	30	2	0.58	35571660	6813	47.39	5240	5250	5200	6760	3640	5200	5221.14	0.16	0	-801	5280	5240	5200	5160	5120	5220	5140	353	1560	500	3840	10	1	70600000	3692	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.04	4305	20230327	21.49	5450	-4.04	20230425	4305	21.49	20230327	5450	-4.04	20230425	4305	21.49	20230327	0.00	N	451800	500	353 억		114356	N	N	4	N	00	N
103	20230911	110959	57	100.00	KOSPI		리츠	N	N	N	N		N	5210	10	2	0.19	22391520	4291	29.85	5240	5250	5200	6760	3640	5200	5218.25	0.16	0	-518	5280	5240	5200	5160	5120	5220	5140	353	1560	500	3840	10	1	70600000	3678	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.40	4305	20230327	21.02	5450	-4.40	20230425	4305	21.02	20230327	5450	-4.40	20230425	4305	21.02	20230327	0.00	N	451800	500	353 억		114356	N	N	4	N	00	N
104	20230911	100959	57	100.00	KOSPI		리츠	N	N	N	N		N	5210	10	2	0.19	10010490	1913	13.31	5240	5250	5200	6760	3640	5200	5232.88	0.16	0	-186	5280	5240	5200	5160	5120	5220	5140	353	1560	500	3840	10	1	70600000	3678	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-4.40	4305	20230327	21.02	5450	-4.40	20230425	4305	21.02	20230327	5450	-4.40	20230425	4305	21.02	20230327	0.00	N	451800	500	353 억		114356	N	N	4	N	00	N
105	20230911	090956	57	100.00	KOSPI		리츠	N	N	N	N		N	5250	50	2	0.96	917190	175	1.22	5240	5250	5230	6760	3640	5200	5241.09	0.16	0	-39	5280	5240	5200	5160	5120	5220	5140	353	1560	500	3840	10	1	70600000	3707	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-3.67	4305	20230327	21.95	5450	-3.67	20230425	4305	21.95	20230327	5450	-3.67	20230425	4305	21.95	20230327	0.00	N	451800	500	353 억		114356	N	N	4	N	00	N
106	20230908	161022	57	100.00	KOSPI		리츠	N	N	N	N		N	5200	0	3	0.00	74949350	14373	115.52	5210	5240	5160	6760	3640	5200	5214.59	0.16	0	-2082	5313	5256	5183	5126	5053	5220	5090	353	1560	500	3840	10	1	70600000	3671	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-4.59	4305	20230327	20.79	5450	-4.59	20230425	4305	20.79	20230327	5450	-4.59	20230425	4305	20.79	20230327	0.00	N	451800	500	353 억		112279	N	N	0	N	00	N
107	20230908	151024	57	100.00	KOSPI		리츠	N	N	N	N		N	5200	0	3	0.00	72942170	13987	112.42	5210	5240	5160	6760	3640	5200	5215.00	0.16	0	-2088	5313	5256	5183	5126	5053	5220	5090	353	1560	500	3840	10	1	70600000	3671	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-4.59	4305	20230327	20.79	5450	-4.59	20230425	4305	20.79	20230327	5450	-4.59	20230425	4305	20.79	20230327	0.00	N	451800	500	353 억		112279	N	N	0	N	00	N
108	20230908	141011	57	100.00	KOSPI		리츠	N	N	N	N		N	5210	10	2	0.19	59471970	11400	91.63	5210	5240	5160	6760	3640	5200	5216.84	0.16	0	-2436	5313	5256	5183	5126	5053	5220	5090	353	1560	500	3840	10	1	70600000	3678	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-4.40	4305	20230327	21.02	5450	-4.40	20230425	4305	21.02	20230327	5450	-4.40	20230425	4305	21.02	20230327	0.00	N	451800	500	353 억		112279	N	N	0	N	00	N
109	20230908	131021	57	100.00	KOSPI		리츠	N	N	N	N		N	5230	30	2	0.58	40596460	7788	62.59	5210	5240	5160	6760	3640	5200	5212.69	0.16	0	-2091	5313	5256	5183	5126	5053	5220	5090	353	1560	500	3840	10	1	70600000	3692	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.04	4305	20230327	21.49	5450	-4.04	20230425	4305	21.49	20230327	5450	-4.04	20230425	4305	21.49	20230327	0.00	N	451800	500	353 억		112279	N	N	0	N	00	N
110	20230908	121034	57	100.00	KOSPI		리츠	N	N	N	N		N	5220	20	2	0.38	27280350	5240	42.12	5210	5220	5160	6760	3640	5200	5206.17	0.16	0	-1530	5313	5256	5183	5126	5053	5220	5090	353	1560	500	3840	10	1	70600000	3685	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.22	4305	20230327	21.25	5450	-4.22	20230425	4305	21.25	20230327	5450	-4.22	20230425	4305	21.25	20230327	0.00	N	451800	500	353 억		112279	N	N	0	N	00	N
111	20230908	111026	57	100.00	KOSPI		리츠	N	N	N	N		N	5200	0	3	0.00	18101600	3480	27.97	5210	5220	5160	6760	3640	5200	5201.61	0.16	0	-1151	5313	5256	5183	5126	5053	5220	5090	353	1560	500	3840	10	1	70600000	3671	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-4.59	4305	20230327	20.79	5450	-4.59	20230425	4305	20.79	20230327	5450	-4.59	20230425	4305	20.79	20230327	0.00	N	451800	500	353 억		112279	N	N	0	N	00	N
112	20230908	101019	57	100.00	KOSPI		리츠	N	N	N	N		N	5200	0	3	0.00	9722550	1870	15.03	5210	5220	5160	6760	3640	5200	5199.22	0.16	0	-600	5313	5256	5183	5126	5053	5220	5090	353	1560	500	3840	10	1	70600000	3671	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-4.59	4305	20230327	20.79	5450	-4.59	20230425	4305	20.79	20230327	5450	-4.59	20230425	4305	20.79	20230327	0.00	N	451800	500	353 억		112279	N	N	0	N	00	N
113	20230908	091027	57	100.00	KOSPI		리츠	N	N	N	N		N	5220	20	2	0.38	1668240	320	2.57	5210	5220	5200	6760	3640	5200	5213.25	0.16	0	-106	5313	5256	5183	5126	5053	5220	5090	353	1560	500	3840	10	1	70600000	3685	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-4.22	4305	20230327	21.25	5450	-4.22	20230425	4305	21.25	20230327	5450	-4.22	20230425	4305	21.25	20230327	0.00	N	451800	500	353 억		112279	N	N	0	N	00	N
114	20230907	161008	57	100.00	KOSPI		리츠	N	N	N	N		N	5200	100	2	1.96	64422170	12442	8.98	5240	5240	5110	6630	3570	5100	5177.80	0.16	0	-5423	5320	5210	5130	5020	4940	5170	4980	353	1530	500	3770	10	1	70600000	3671	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-4.59	4305	20230327	20.79	5450	-4.59	20230425	4305	20.79	20230327	5450	-4.59	20230425	4305	20.79	20230327	0.00	N	451800	500	353 억		114701	N	N	1856	N	00	N
115	20230907	151013	57	100.00	KOSPI		리츠	N	N	N	N		N	5190	90	2	1.76	59800790	11552	8.34	5240	5240	5110	6630	3570	5100	5176.66	0.16	0	-5328	5320	5210	5130	5020	4940	5170	4980	353	1530	500	3770	10	1	70600000	3664	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-4.77	4305	20230327	20.56	5450	-4.77	20230425	4305	20.56	20230327	5450	-4.77	20230425	4305	20.56	20230327	0.00	N	451800	500	353 억		114701	N	N	1856	N	00	N
116	20230907	141012	57	100.00	KOSPI		리츠	N	N	N	N		N	5180	80	2	1.57	39542700	7642	5.52	5240	5240	5110	6630	3570	5100	5174.39	0.16	0	-4419	5320	5210	5130	5020	4940	5170	4980	353	1530	500	3770	10	1	70600000	3657	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.95	4305	20230327	20.33	5450	-4.95	20230425	4305	20.33	20230327	5450	-4.95	20230425	4305	20.33	20230327	0.00	N	451800	500	353 억		114701	N	N	1856	N	00	N
117	20230907	131006	57	100.00	KOSPI		리츠	N	N	N	N		N	5190	90	2	1.76	26094050	5046	3.64	5240	5240	5110	6630	3570	5100	5171.23	0.16	0	-2774	5320	5210	5130	5020	4940	5170	4980	353	1530	500	3770	10	1	70600000	3664	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.77	4305	20230327	20.56	5450	-4.77	20230425	4305	20.56	20230327	5450	-4.77	20230425	4305	20.56	20230327	0.00	N	451800	500	353 억		114701	N	N	1856	N	00	N
118	20230907	121023	57	100.00	KOSPI		리츠	N	N	N	N		N	5180	80	2	1.57	22417840	4337	3.13	5240	5240	5110	6630	3570	5100	5168.97	0.16	0	-2319	5320	5210	5130	5020	4940	5170	4980	353	1530	500	3770	10	1	70600000	3657	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.95	4305	20230327	20.33	5450	-4.95	20230425	4305	20.33	20230327	5450	-4.95	20230425	4305	20.33	20230327	0.00	N	451800	500	353 억		114701	N	N	1856	N	00	N
119	20230907	111010	57	100.00	KOSPI		리츠	N	N	N	N		N	5180	80	2	1.57	16114980	3121	2.25	5240	5240	5110	6630	3570	5100	5163.40	0.16	0	-1748	5320	5210	5130	5020	4940	5170	4980	353	1530	500	3770	10	1	70600000	3657	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-4.95	4305	20230327	20.33	5450	-4.95	20230425	4305	20.33	20230327	5450	-4.95	20230425	4305	20.33	20230327	0.00	N	451800	500	353 억		114701	N	N	1856	N	00	N
120	20230907	101010	57	100.00	KOSPI		리츠	N	N	N	N		N	5160	60	2	1.18	9945530	1927	1.39	5240	5240	5110	6630	3570	5100	5161.15	0.16	0	-1001	5320	5210	5130	5020	4940	5170	4980	353	1530	500	3770	10	1	70600000	3643	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-5.32	4305	20230327	19.86	5450	-5.32	20230425	4305	19.86	20230327	5450	-5.32	20230425	4305	19.86	20230327	0.00	N	451800	500	353 억		114701	N	N	1856	N	00	N
121	20230907	091025	57	100.00	KOSPI		리츠	N	N	N	N		N	5180	80	2	1.57	1920020	370	0.27	5240	5240	5160	6630	3570	5100	5189.24	0.16	0	-226	5320	5210	5130	5020	4940	5170	4980	353	1530	500	3770	10	1	70600000	3657	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-4.95	4305	20230327	20.33	5450	-4.95	20230425	4305	20.33	20230327	5450	-4.95	20230425	4305	20.33	20230327	0.00	N	451800	500	353 억		114701	N	N	1856	N	00	N
122	20230906	161009	57	100.00	KOSPI		리츠	N	N	N	N		N	5100	-30	5	-0.58	708762200	138498	100.66	5150	5240	5050	6660	3600	5130	5117.49	0.16	0	-5299	5376	5252	5176	5052	4976	5215	5015	353	1530	500	3790	10	1	70600000	3601	0.00	0.00	10	0.20	0.00	0.00	5450	20230425	-6.42	4305	20230327	18.47	5450	-6.42	20230425	4305	18.47	20230327	5450	-6.42	20230425	4305	18.47	20230327	0.00	N	451800	500	353 억		109712	N	N	1856	N	00	N
123	20230906	151015	57	100.00	KOSPI		리츠	N	N	N	N		N	5140	10	2	0.19	478191980	93541	67.98	5150	5240	5050	6660	3600	5130	5112.11	0.16	0	-6703	5376	5252	5176	5052	4976	5215	5015	353	1530	500	3790	10	1	70600000	3629	0.00	0.00	10	0.13	0.00	0.00	5450	20230425	-5.69	4305	20230327	19.40	5450	-5.69	20230425	4305	19.40	20230327	5450	-5.69	20230425	4305	19.40	20230327	0.00	N	451800	500	353 억		109712	N	N	0	N	00	N
124	20230906	141016	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	-40	5	-0.78	180156130	35150	25.55	5150	5240	5050	6660	3600	5130	5125.35	0.16	0	-8605	5376	5252	5176	5052	4976	5215	5015	353	1530	500	3790	10	1	70600000	3594	0.00	0.00	10	0.05	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5450	-6.61	20230425	4305	18.23	20230327	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		109712	N	N	0	N	00	N
125	20230906	131002	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	-50	5	-0.97	115478490	22431	16.30	5150	5240	5070	6660	3600	5130	5148.17	0.16	0	-7865	5376	5252	5176	5052	4976	5215	5015	353	1530	500	3790	10	1	70600000	3586	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5450	-6.79	20230425	4305	18.00	20230327	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		109712	N	N	0	N	00	N
126	20230906	121016	57	100.00	KOSPI		리츠	N	N	N	N		N	5110	-20	5	-0.39	95817960	18567	13.49	5150	5240	5090	6660	3600	5130	5160.66	0.16	0	-5740	5376	5252	5176	5052	4976	5215	5015	353	1530	500	3790	10	1	70600000	3608	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-6.24	4305	20230327	18.70	5450	-6.24	20230425	4305	18.70	20230327	5450	-6.24	20230425	4305	18.70	20230327	0.00	N	451800	500	353 억		109712	N	N	0	N	00	N
127	20230906	111023	57	100.00	KOSPI		리츠	N	N	N	N		N	5190	60	2	1.17	76444680	14784	10.74	5150	5240	5090	6660	3600	5130	5170.77	0.16	0	-3746	5376	5252	5176	5052	4976	5215	5015	353	1530	500	3790	10	1	70600000	3664	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-4.77	4305	20230327	20.56	5450	-4.77	20230425	4305	20.56	20230327	5450	-4.77	20230425	4305	20.56	20230327	0.00	N	451800	500	353 억		109712	N	N	0	N	00	N
128	20230906	101001	57	100.00	KOSPI		리츠	N	N	N	N		N	5170	40	2	0.78	34794690	6726	4.89	5150	5240	5090	6660	3600	5130	5173.16	0.16	0	-1810	5376	5252	5176	5052	4976	5215	5015	353	1530	500	3790	10	1	70600000	3650	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.14	4305	20230327	20.09	5450	-5.14	20230425	4305	20.09	20230327	5450	-5.14	20230425	4305	20.09	20230327	0.00	N	451800	500	353 억		109712	N	N	0	N	00	N
129	20230906	091000	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	-40	5	-0.78	1918140	373	0.27	5150	5150	5090	6660	3600	5130	5142.47	0.16	0	-61	5376	5252	5176	5052	4976	5215	5015	353	1530	500	3790	10	1	70600000	3594	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5450	-6.61	20230425	4305	18.23	20230327	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		109712	N	N	0	N	00	N
130	20230905	161000	57	100.00	KOSPI		리츠	N	N	N	N		N	5130	-130	5	-2.47	712481440	137589	1251.15	5300	5300	5100	6830	3690	5260	5178.33	0.16	0	-5201	5373	5316	5233	5176	5093	5275	5135	353	1570	500	3890	10	1	70600000	3622	0.00	0.00	10	0.19	0.00	0.00	5450	20230425	-5.87	4305	20230327	19.16	5450	-5.87	20230425	4305	19.16	20230327	5450	-5.87	20230425	4305	19.16	20230327	0.00	N	451800	500	353 억		111055	N	N	0	N	00	N
131	20230905	151014	57	100.00	KOSPI		리츠	N	N	N	N		N	5200	-60	5	-1.14	659722800	127458	1159.03	5300	5300	5100	6830	3690	5260	5176.00	0.16	0	-4490	5373	5316	5233	5176	5093	5275	5135	353	1570	500	3890	10	1	70600000	3671	0.00	0.00	10	0.18	0.00	0.00	5450	20230425	-4.59	4305	20230327	20.79	5450	-4.59	20230425	4305	20.79	20230327	5450	-4.59	20230425	4305	20.79	20230327	0.00	N	451800	500	353 억		111055	N	N	0	N	00	N
132	20230905	141012	57	100.00	KOSPI		리츠	N	N	N	N		N	5150	-110	5	-2.09	216516020	41577	378.08	5300	5300	5110	6830	3690	5260	5207.59	0.16	0	-4592	5373	5316	5233	5176	5093	5275	5135	353	1570	500	3890	10	1	70600000	3636	0.00	0.00	10	0.06	0.00	0.00	5450	20230425	-5.50	4305	20230327	19.63	5450	-5.50	20230425	4305	19.63	20230327	5450	-5.50	20230425	4305	19.63	20230327	0.00	N	451800	500	353 억		111055	N	N	0	N	00	N
133	20230905	130956	57	100.00	KOSPI		리츠	N	N	N	N		N	5200	-60	5	-1.14	202498200	38877	353.52	5300	5300	5110	6830	3690	5260	5208.69	0.16	0	-4881	5373	5316	5233	5176	5093	5275	5135	353	1570	500	3890	10	1	70600000	3671	0.00	0.00	10	0.06	0.00	0.00	5450	20230425	-4.59	4305	20230327	20.79	5450	-4.59	20230425	4305	20.79	20230327	5450	-4.59	20230425	4305	20.79	20230327	0.00	N	451800	500	353 억		111055	N	N	0	N	00	N
134	20230905	120954	57	100.00	KOSPI		리츠	N	N	N	N		N	5150	-110	5	-2.09	198405210	38086	346.33	5300	5300	5110	6830	3690	5260	5209.40	0.16	0	-4995	5373	5316	5233	5176	5093	5275	5135	353	1570	500	3890	10	1	70600000	3636	0.00	0.00	10	0.05	0.00	0.00	5450	20230425	-5.50	4305	20230327	19.63	5450	-5.50	20230425	4305	19.63	20230327	5450	-5.50	20230425	4305	19.63	20230327	0.00	N	451800	500	353 억		111055	N	N	0	N	00	N
135	20230905	111001	57	100.00	KOSPI		리츠	N	N	N	N		N	5130	-130	5	-2.47	193173040	37065	337.05	5300	5300	5120	6830	3690	5260	5211.74	0.16	0	-4308	5373	5316	5233	5176	5093	5275	5135	353	1570	500	3890	10	1	70600000	3622	0.00	0.00	10	0.05	0.00	0.00	5450	20230425	-5.87	4305	20230327	19.16	5450	-5.87	20230425	4305	19.16	20230327	5450	-5.87	20230425	4305	19.16	20230327	0.00	N	451800	500	353 억		111055	N	N	0	N	00	N
136	20230905	100949	57	100.00	KOSPI		리츠	N	N	N	N		N	5210	-50	5	-0.95	62907030	12060	109.67	5300	5300	5160	6830	3690	5260	5216.17	0.16	0	-1979	5373	5316	5233	5176	5093	5275	5135	353	1570	500	3890	10	1	70600000	3678	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-4.40	4305	20230327	21.02	5450	-4.40	20230425	4305	21.02	20230327	5450	-4.40	20230425	4305	21.02	20230327	0.00	N	451800	500	353 억		111055	N	N	0	N	00	N
137	20230905	090950	57	100.00	KOSPI		리츠	N	N	N	N		N	5190	-70	5	-1.33	2310400	440	4.00	5300	5300	5180	6830	3690	5260	5250.91	0.16	0	-108	5373	5316	5233	5176	5093	5275	5135	353	1570	500	3890	10	1	70600000	3664	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-4.77	4305	20230327	20.56	5450	-4.77	20230425	4305	20.56	20230327	5450	-4.77	20230425	4305	20.56	20230327	0.00	N	451800	500	353 억		111055	N	N	0	N	00	N
138	20230904	160942	57	100.00	KOSPI		리츠	N	N	N	N		N	5260	10	2	0.19	57387780	10997	168.12	5270	5290	5150	6820	3680	5250	5218.49	0.16	0	-1958	5323	5286	5243	5206	5163	5265	5185	353	1570	500	3880	10	1	70600000	3714	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-3.49	4305	20230327	22.18	5450	-3.49	20230425	4305	22.18	20230327	5450	-3.49	20230425	4305	22.18	20230327	0.00	N	451800	500	353 억		111936	N	N	0	N	00	N
139	20230904	150929	57	100.00	KOSPI		리츠	N	N	N	N		N	5230	-20	5	-0.38	43391970	8332	127.38	5270	5290	5150	6820	3680	5250	5207.87	0.16	0	-1637	5323	5286	5243	5206	5163	5265	5185	353	1570	500	3880	10	1	70600000	3692	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.04	4305	20230327	21.49	5450	-4.04	20230425	4305	21.49	20230327	5450	-4.04	20230425	4305	21.49	20230327	0.00	N	451800	500	353 억		111936	N	N	0	N	00	N
140	20230904	140929	57	100.00	KOSPI		리츠	N	N	N	N		N	5230	-20	5	-0.38	39776500	7641	116.82	5270	5290	5150	6820	3680	5250	5205.67	0.16	0	-1578	5323	5286	5243	5206	5163	5265	5185	353	1570	500	3880	10	1	70600000	3692	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.04	4305	20230327	21.49	5450	-4.04	20230425	4305	21.49	20230327	5450	-4.04	20230425	4305	21.49	20230327	0.00	N	451800	500	353 억		111936	N	N	0	N	00	N
141	20230904	130942	57	100.00	KOSPI		리츠	N	N	N	N		N	5220	-30	5	-0.57	21847790	4200	64.21	5270	5290	5150	6820	3680	5250	5201.85	0.16	0	-1246	5323	5286	5243	5206	5163	5265	5185	353	1570	500	3880	10	1	70600000	3685	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.22	4305	20230327	21.25	5450	-4.22	20230425	4305	21.25	20230327	5450	-4.22	20230425	4305	21.25	20230327	0.00	N	451800	500	353 억		111936	N	N	0	N	00	N
142	20230904	120925	57	100.00	KOSPI		리츠	N	N	N	N		N	5150	-100	5	-1.90	17652150	3389	51.81	5270	5290	5150	6820	3680	5250	5208.66	0.16	0	-927	5323	5286	5243	5206	5163	5265	5185	353	1570	500	3880	10	1	70600000	3636	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-5.50	4305	20230327	19.63	5450	-5.50	20230425	4305	19.63	20230327	5450	-5.50	20230425	4305	19.63	20230327	0.00	N	451800	500	353 억		111936	N	N	0	N	00	N
143	20230904	110907	57	100.00	KOSPI		리츠	N	N	N	N		N	5240	-10	5	-0.19	10380820	1981	30.29	5270	5290	5200	6820	3680	5250	5240.19	0.16	0	-691	5323	5286	5243	5206	5163	5265	5185	353	1570	500	3880	10	1	70600000	3699	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-3.85	4305	20230327	21.72	5450	-3.85	20230425	4305	21.72	20230327	5450	-3.85	20230425	4305	21.72	20230327	0.00	N	451800	500	353 억		111936	N	N	0	N	00	N
144	20230904	100913	57	100.00	KOSPI		리츠	N	N	N	N		N	5220	-30	5	-0.57	5682540	1082	16.54	5270	5290	5200	6820	3680	5250	5251.89	0.16	0	-375	5323	5286	5243	5206	5163	5265	5185	353	1570	500	3880	10	1	70600000	3685	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-4.22	4305	20230327	21.25	5450	-4.22	20230425	4305	21.25	20230327	5450	-4.22	20230425	4305	21.25	20230327	0.00	N	451800	500	353 억		111936	N	N	0	N	00	N
145	20230904	090923	57	100.00	KOSPI		리츠	N	N	N	N		N	5280	30	2	0.57	301000	57	0.87	5270	5290	5270	6820	3680	5250	5280.70	0.16	0	0	5323	5286	5243	5206	5163	5265	5185	353	1570	500	3880	10	1	70600000	3728	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-3.12	4305	20230327	22.65	5450	-3.12	20230425	4305	22.65	20230327	5450	-3.12	20230425	4305	22.65	20230327	0.00	N	451800	500	353 억		111936	N	N	0	N	00	N
146	20230901	160918	57	100.00	KOSPI		리츠	N	N	N	N		N	5250	-10	5	-0.19	34394650	6541	89.18	5260	5280	5200	6830	3690	5260	5258.32	0.16	0	-35	5346	5302	5236	5192	5126	5315	5205	353	1570	500	3890	10	1	70600000	3707	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-3.67	4305	20230327	21.95	5450	-3.67	20230425	4305	21.95	20230327	5450	-3.67	20230425	4305	21.95	20230327	0.00	N	451800	500	353 억		112298	N	N	0	N	00	N
147	20230901	150932	57	100.00	KOSPI		리츠	N	N	N	N		N	5250	-10	5	-0.19	32787750	6235	85.00	5260	5280	5200	6830	3690	5260	5258.66	0.16	0	0	5346	5302	5236	5192	5126	5315	5205	353	1570	500	3890	10	1	70600000	3707	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-3.67	4305	20230327	21.95	5450	-3.67	20230425	4305	21.95	20230327	5450	-3.67	20230425	4305	21.95	20230327	0.00	N	451800	500	353 억		112298	N	N	0	N	00	N
148	20230901	140931	57	100.00	KOSPI		리츠	N	N	N	N		N	5250	-10	5	-0.19	29846050	5675	77.37	5260	5280	5200	6830	3690	5260	5259.22	0.16	0	0	5346	5302	5236	5192	5126	5315	5205	353	1570	500	3890	10	1	70600000	3707	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-3.67	4305	20230327	21.95	5450	-3.67	20230425	4305	21.95	20230327	5450	-3.67	20230425	4305	21.95	20230327	0.00	N	451800	500	353 억		112298	N	N	0	N	00	N
149	20230901	130902	57	100.00	KOSPI		리츠	N	N	N	N		N	5250	-10	5	-0.19	27844040	5294	72.17	5260	5280	5200	6830	3690	5260	5259.55	0.16	0	0	5346	5302	5236	5192	5126	5315	5205	353	1570	500	3890	10	1	70600000	3707	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-3.67	4305	20230327	21.95	5450	-3.67	20230425	4305	21.95	20230327	5450	-3.67	20230425	4305	21.95	20230327	0.00	N	451800	500	353 억		112298	N	N	0	N	00	N
150	20230901	120913	57	100.00	KOSPI		리츠	N	N	N	N		N	5260	0	3	0.00	25079160	4768	65.00	5260	5280	5200	6830	3690	5260	5259.89	0.16	0	0	5346	5302	5236	5192	5126	5315	5205	353	1570	500	3890	10	1	70600000	3714	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-3.49	4305	20230327	22.18	5450	-3.49	20230425	4305	22.18	20230327	5450	-3.49	20230425	4305	22.18	20230327	0.00	N	451800	500	353 억		112298	N	N	0	N	00	N
151	20230901	110912	57	100.00	KOSPI		리츠	N	N	N	N		N	5260	0	3	0.00	21726250	4130	56.31	5260	5280	5200	6830	3690	5260	5260.59	0.16	0	0	5346	5302	5236	5192	5126	5315	5205	353	1570	500	3890	10	1	70600000	3714	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-3.49	4305	20230327	22.18	5450	-3.49	20230425	4305	22.18	20230327	5450	-3.49	20230425	4305	22.18	20230327	0.00	N	451800	500	353 억		112298	N	N	0	N	00	N
152	20230901	100909	57	100.00	KOSPI		리츠	N	N	N	N		N	5270	10	2	0.19	11212200	2131	29.05	5260	5280	5200	6830	3690	5260	5261.47	0.16	0	0	5346	5302	5236	5192	5126	5315	5205	353	1570	500	3890	10	1	70600000	3721	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-3.30	4305	20230327	22.42	5450	-3.30	20230425	4305	22.42	20230327	5450	-3.30	20230425	4305	22.42	20230327	0.00	N	451800	500	353 억		112298	N	N	0	N	00	N
153	20230901	090853	57	100.00	KOSPI		리츠	N	N	N	N		N	5260	0	3	0.00	373460	71	0.97	5260	5260	5260	6830	3690	5260	5260.00	0.16	0	0	5346	5302	5236	5192	5126	5315	5205	353	1570	500	3890	10	1	70600000	3714	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-3.49	4305	20230327	22.18	5450	-3.49	20230425	4305	22.18	20230327	5450	-3.49	20230425	4305	22.18	20230327	0.00	N	451800	500	353 억		112298	N	N	0	N	00	N