KissMeData/481850/price/prices-20240901.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	20240930	161357	57	100.00	KOSPI		리츠	N	N	N	N		N	2575	-15	5	-0.58	102396005	39687	80.51	2605	2605	2565	3365	1815	2590	2580.09	0.62	0	-4538	2623	2606	2583	2566	2543	2595	2555	435	775	1000	1810	5	1	43477664	1120	0.00	0.00	08	0.09	0.00	0.00	3090	20240701	-16.67	2395	20240904	7.52	3090	-16.67	20240701	2395	7.52	20240904	3090	-16.67	20240701	2395	7.52	20240904	0.00	N	481850	1000	434 억		269506	N	N	0	N	00	N
3	20240930	151417	57	100.00	KOSPI		리츠	N	N	N	N		N	2575	-15	5	-0.58	100601550	38990	79.10	2605	2605	2565	3365	1815	2590	2580.19	0.62	0	-4432	2623	2606	2583	2566	2543	2595	2555	435	775	1000	1810	5	1	43477664	1120	0.00	0.00	08	0.09	0.00	0.00	3090	20240701	-16.67	2395	20240904	7.52	3090	-16.67	20240701	2395	7.52	20240904	3090	-16.67	20240701	2395	7.52	20240904	0.00	N	481850	1000	434 억		269506	N	N	0	N	00	N
4	20240930	141416	57	100.00	KOSPI		리츠	N	N	N	N		N	2575	-15	5	-0.58	77666225	30073	61.01	2605	2605	2565	3365	1815	2590	2582.59	0.62	0	-4797	2623	2606	2583	2566	2543	2595	2555	435	775	1000	1810	5	1	43477664	1120	0.00	0.00	08	0.07	0.00	0.00	3090	20240701	-16.67	2395	20240904	7.52	3090	-16.67	20240701	2395	7.52	20240904	3090	-16.67	20240701	2395	7.52	20240904	0.00	N	481850	1000	434 억		269506	N	N	0	N	00	N
5	20240930	131408	57	100.00	KOSPI		리츠	N	N	N	N		N	2580	-10	5	-0.39	69381325	26851	54.47	2605	2605	2575	3365	1815	2590	2583.94	0.62	0	-4364	2623	2606	2583	2566	2543	2595	2555	435	775	1000	1810	5	1	43477664	1122	0.00	0.00	08	0.06	0.00	0.00	3090	20240701	-16.50	2395	20240904	7.72	3090	-16.50	20240701	2395	7.72	20240904	3090	-16.50	20240701	2395	7.72	20240904	0.00	N	481850	1000	434 억		269506	N	N	0	N	00	N
6	20240930	121406	57	100.00	KOSPI		리츠	N	N	N	N		N	2580	-10	5	-0.39	54397185	21039	42.68	2605	2605	2575	3365	1815	2590	2585.54	0.62	0	-4072	2623	2606	2583	2566	2543	2595	2555	435	775	1000	1810	5	1	43477664	1122	0.00	0.00	08	0.05	0.00	0.00	3090	20240701	-16.50	2395	20240904	7.72	3090	-16.50	20240701	2395	7.72	20240904	3090	-16.50	20240701	2395	7.72	20240904	0.00	N	481850	1000	434 억		269506	N	N	0	N	00	N
7	20240930	111402	57	100.00	KOSPI		리츠	N	N	N	N		N	2585	-5	5	-0.19	46699135	18055	36.63	2605	2605	2575	3365	1815	2590	2586.49	0.62	0	-2655	2623	2606	2583	2566	2543	2595	2555	435	775	1000	1810	5	1	43477664	1124	0.00	0.00	08	0.04	0.00	0.00	3090	20240701	-16.34	2395	20240904	7.93	3090	-16.34	20240701	2395	7.93	20240904	3090	-16.34	20240701	2395	7.93	20240904	0.00	N	481850	1000	434 억		269506	N	N	0	N	00	N
8	20240930	101403	57	100.00	KOSPI		리츠	N	N	N	N		N	2590	0	3	0.00	19721330	7610	15.44	2605	2605	2585	3365	1815	2590	2591.50	0.62	0	-809	2623	2606	2583	2566	2543	2595	2555	435	775	1000	1810	5	1	43477664	1126	0.00	0.00	08	0.02	0.00	0.00	3090	20240701	-16.18	2395	20240904	8.14	3090	-16.18	20240701	2395	8.14	20240904	3090	-16.18	20240701	2395	8.14	20240904	0.00	N	481850	1000	434 억		269506	N	N	0	N	00	N
9	20240930	091300	57	100.00	KOSPI		리츠	N	N	N	N		N	2595	5	2	0.19	5947735	2289	4.64	2605	2605	2590	3365	1815	2590	2598.40	0.62	0	-1532	2623	2606	2583	2566	2543	2595	2555	435	775	1000	1810	5	1	43477664	1128	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-16.02	2395	20240904	8.35	3090	-16.02	20240701	2395	8.35	20240904	3090	-16.02	20240701	2395	8.35	20240904	0.00	N	481850	1000	434 억		269506	N	N	0	N	00	N
10	20240927	161404	57	100.00	KOSPI		리츠	N	N	N	N		N	2590	0	3	0.00	127451655	49283	41.24	2600	2600	2560	3365	1815	2590	2586.12	0.67	0	-22765	2630	2610	2585	2565	2540	2620	2575	435	775	1000	1810	5	1	43477664	1126	0.00	0.00	08	0.11	0.00	0.00	3090	20240701	-16.18	2395	20240904	8.14	3090	-16.18	20240701	2395	8.14	20240904	3090	-16.18	20240701	2395	8.14	20240904	0.00	N	481850	1000	434 억		291991	N	N	0	N	00	N
11	20240927	151414	57	100.00	KOSPI		리츠	N	N	N	N		N	2590	0	3	0.00	115809605	44788	37.48	2600	2600	2560	3365	1815	2590	2585.73	0.67	0	-22058	2630	2610	2585	2565	2540	2620	2575	435	775	1000	1810	5	1	43477664	1126	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-16.18	2395	20240904	8.14	3090	-16.18	20240701	2395	8.14	20240904	3090	-16.18	20240701	2395	8.14	20240904	0.00	N	481850	1000	434 억		291991	N	N	0	N	00	N
12	20240927	141424	57	100.00	KOSPI		리츠	N	N	N	N		N	2595	5	2	0.19	96811970	37443	31.33	2600	2600	2560	3365	1815	2590	2585.58	0.67	0	-20224	2630	2610	2585	2565	2540	2620	2575	435	775	1000	1810	5	1	43477664	1128	0.00	0.00	08	0.09	0.00	0.00	3090	20240701	-16.02	2395	20240904	8.35	3090	-16.02	20240701	2395	8.35	20240904	3090	-16.02	20240701	2395	8.35	20240904	0.00	N	481850	1000	434 억		291991	N	N	0	N	00	N
13	20240927	131407	57	100.00	KOSPI		리츠	N	N	N	N		N	2585	-5	5	-0.19	90643770	35060	29.34	2600	2600	2560	3365	1815	2590	2585.39	0.67	0	-18625	2630	2610	2585	2565	2540	2620	2575	435	775	1000	1810	5	1	43477664	1124	0.00	0.00	08	0.08	0.00	0.00	3090	20240701	-16.34	2395	20240904	7.93	3090	-16.34	20240701	2395	7.93	20240904	3090	-16.34	20240701	2395	7.93	20240904	0.00	N	481850	1000	434 억		291991	N	N	0	N	00	N
14	20240927	121404	57	100.00	KOSPI		리츠	N	N	N	N		N	2585	-5	5	-0.19	72805645	28160	23.57	2600	2600	2560	3365	1815	2590	2585.43	0.67	0	-14128	2630	2610	2585	2565	2540	2620	2575	435	775	1000	1810	5	1	43477664	1124	0.00	0.00	08	0.06	0.00	0.00	3090	20240701	-16.34	2395	20240904	7.93	3090	-16.34	20240701	2395	7.93	20240904	3090	-16.34	20240701	2395	7.93	20240904	0.00	N	481850	1000	434 억		291991	N	N	0	N	00	N
15	20240927	111405	57	100.00	KOSPI		리츠	N	N	N	N		N	2595	5	2	0.19	60244055	23308	19.51	2600	2600	2560	3365	1815	2590	2584.69	0.67	0	-11569	2630	2610	2585	2565	2540	2620	2575	435	775	1000	1810	5	1	43477664	1128	0.00	0.00	08	0.05	0.00	0.00	3090	20240701	-16.02	2395	20240904	8.35	3090	-16.02	20240701	2395	8.35	20240904	3090	-16.02	20240701	2395	8.35	20240904	0.00	N	481850	1000	434 억		291991	N	N	0	N	00	N
16	20240927	101407	57	100.00	KOSPI		리츠	N	N	N	N		N	2590	0	3	0.00	30492065	11806	9.88	2600	2600	2560	3365	1815	2590	2582.76	0.67	0	-8714	2630	2610	2585	2565	2540	2620	2575	435	775	1000	1810	5	1	43477664	1126	0.00	0.00	08	0.03	0.00	0.00	3090	20240701	-16.18	2395	20240904	8.14	3090	-16.18	20240701	2395	8.14	20240904	3090	-16.18	20240701	2395	8.14	20240904	0.00	N	481850	1000	434 억		291991	N	N	0	N	00	N
17	20240927	091413	57	100.00	KOSPI		리츠	N	N	N	N		N	2580	-10	5	-0.39	13965715	5387	4.51	2600	2600	2580	3365	1815	2590	2592.48	0.67	0	-4059	2630	2610	2585	2565	2540	2620	2575	435	775	1000	1810	5	1	43477664	1122	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-16.50	2395	20240904	7.72	3090	-16.50	20240701	2395	7.72	20240904	3090	-16.50	20240701	2395	7.72	20240904	0.00	N	481850	1000	434 억		291991	N	N	0	N	00	N
18	20240926	161345	57	100.00	KOSPI		리츠	N	N	N	N		N	2590	15	2	0.58	309062130	119494	113.30	2570	2605	2560	3345	1805	2575	2586.42	0.68	0	-3871	2615	2595	2565	2545	2515	2605	2555	435	770	1000	1800	5	1	43477664	1126	0.00	0.00	08	0.27	0.00	0.00	3090	20240701	-16.18	2395	20240904	8.14	3090	-16.18	20240701	2395	8.14	20240904	3090	-16.18	20240701	2395	8.14	20240904	0.00	N	481850	1000	434 억		293475	N	N	0	N	00	N
19	20240926	151354	57	100.00	KOSPI		리츠	N	N	N	N		N	2595	20	2	0.78	306278840	118420	112.28	2570	2605	2560	3345	1805	2575	2586.38	0.68	0	-3682	2615	2595	2565	2545	2515	2605	2555	435	770	1000	1800	5	1	43477664	1128	0.00	0.00	08	0.27	0.00	0.00	3090	20240701	-16.02	2395	20240904	8.35	3090	-16.02	20240701	2395	8.35	20240904	3090	-16.02	20240701	2395	8.35	20240904	0.00	N	481850	1000	434 억		293475	N	N	0	N	00	N
20	20240926	141402	57	100.00	KOSPI		리츠	N	N	N	N		N	2580	5	2	0.19	283326785	109565	103.89	2570	2605	2560	3345	1805	2575	2585.92	0.68	0	1512	2615	2595	2565	2545	2515	2605	2555	435	770	1000	1800	5	1	43477664	1122	0.00	0.00	08	0.25	0.00	0.00	3090	20240701	-16.50	2395	20240904	7.72	3090	-16.50	20240701	2395	7.72	20240904	3090	-16.50	20240701	2395	7.72	20240904	0.00	N	481850	1000	434 억		293475	N	N	0	N	00	N
21	20240926	131331	57	100.00	KOSPI		리츠	N	N	N	N		N	2600	25	2	0.97	244327545	94557	89.66	2570	2605	2560	3345	1805	2575	2583.92	0.68	0	5000	2615	2595	2565	2545	2515	2605	2555	435	770	1000	1800	5	1	43477664	1130	0.00	0.00	08	0.22	0.00	0.00	3090	20240701	-15.86	2395	20240904	8.56	3090	-15.86	20240701	2395	8.56	20240904	3090	-15.86	20240701	2395	8.56	20240904	0.00	N	481850	1000	434 억		293475	N	N	0	N	00	N
22	20240926	121400	57	100.00	KOSPI		리츠	N	N	N	N		N	2595	20	2	0.78	204842465	79369	75.26	2570	2600	2560	3345	1805	2575	2580.89	0.68	0	7202	2615	2595	2565	2545	2515	2605	2555	435	770	1000	1800	5	1	43477664	1128	0.00	0.00	08	0.18	0.00	0.00	3090	20240701	-16.02	2395	20240904	8.35	3090	-16.02	20240701	2395	8.35	20240904	3090	-16.02	20240701	2395	8.35	20240904	0.00	N	481850	1000	434 억		293475	N	N	0	N	00	N
23	20240926	111359	57	100.00	KOSPI		리츠	N	N	N	N		N	2590	15	2	0.58	179891805	69748	66.13	2570	2595	2560	3345	1805	2575	2579.17	0.68	0	7670	2615	2595	2565	2545	2515	2605	2555	435	770	1000	1800	5	1	43477664	1126	0.00	0.00	08	0.16	0.00	0.00	3090	20240701	-16.18	2395	20240904	8.14	3090	-16.18	20240701	2395	8.14	20240904	3090	-16.18	20240701	2395	8.14	20240904	0.00	N	481850	1000	434 억		293475	N	N	0	N	00	N
24	20240926	101402	57	100.00	KOSPI		리츠	N	N	N	N		N	2580	5	2	0.19	73132025	28436	26.96	2570	2585	2560	3345	1805	2575	2571.81	0.68	0	4522	2615	2595	2565	2545	2515	2605	2555	435	770	1000	1800	5	1	43477664	1122	0.00	0.00	08	0.07	0.00	0.00	3090	20240701	-16.50	2395	20240904	7.72	3090	-16.50	20240701	2395	7.72	20240904	3090	-16.50	20240701	2395	7.72	20240904	0.00	N	481850	1000	434 억		293475	N	N	0	N	00	N
25	20240926	091358	57	100.00	KOSPI		리츠	N	N	N	N		N	2575	0	3	0.00	25348805	9878	9.37	2570	2585	2560	3345	1805	2575	2566.19	0.68	0	2229	2615	2595	2565	2545	2515	2605	2555	435	770	1000	1800	5	1	43477664	1120	0.00	0.00	08	0.02	0.00	0.00	3090	20240701	-16.67	2395	20240904	7.52	3090	-16.67	20240701	2395	7.52	20240904	3090	-16.67	20240701	2395	7.52	20240904	0.00	N	481850	1000	434 억		293475	N	N	0	N	00	N
26	20240925	161341	57	100.00	KOSPI		리츠	N	N	N	N		N	2575	30	2	1.18	270247955	105465	173.17	2545	2585	2535	3305	1785	2545	2562.44	0.57	0	33107	2571	2557	2536	2522	2501	2565	2530	435	760	1000	1780	5	1	43477664	1120	0.00	0.00	08	0.24	0.00	0.00	3090	20240701	-16.67	2395	20240904	7.52	3090	-16.67	20240701	2395	7.52	20240904	3090	-16.67	20240701	2395	7.52	20240904	0.00	N	481850	1000	434 억		248055	N	N	0	N	00	N
27	20240925	151355	57	100.00	KOSPI		리츠	N	N	N	N		N	2570	25	2	0.98	260965080	101860	167.25	2545	2585	2535	3305	1785	2545	2562.00	0.57	0	31656	2571	2557	2536	2522	2501	2565	2530	435	760	1000	1780	5	1	43477664	1117	0.00	0.00	08	0.23	0.00	0.00	3090	20240701	-16.83	2395	20240904	7.31	3090	-16.83	20240701	2395	7.31	20240904	3090	-16.83	20240701	2395	7.31	20240904	0.00	N	481850	1000	434 억		248055	N	N	0	N	00	N
28	20240925	141356	57	100.00	KOSPI		리츠	N	N	N	N		N	2575	30	2	1.18	249649455	97466	160.03	2545	2585	2535	3305	1785	2545	2561.40	0.57	0	31656	2571	2557	2536	2522	2501	2565	2530	435	760	1000	1780	5	1	43477664	1120	0.00	0.00	08	0.22	0.00	0.00	3090	20240701	-16.67	2395	20240904	7.52	3090	-16.67	20240701	2395	7.52	20240904	3090	-16.67	20240701	2395	7.52	20240904	0.00	N	481850	1000	434 억		248055	N	N	0	N	00	N
29	20240925	131344	57	100.00	KOSPI		리츠	N	N	N	N		N	2570	25	2	0.98	184977200	72324	118.75	2545	2575	2535	3305	1785	2545	2557.62	0.57	0	18400	2571	2557	2536	2522	2501	2565	2530	435	760	1000	1780	5	1	43477664	1117	0.00	0.00	08	0.17	0.00	0.00	3090	20240701	-16.83	2395	20240904	7.31	3090	-16.83	20240701	2395	7.31	20240904	3090	-16.83	20240701	2395	7.31	20240904	0.00	N	481850	1000	434 억		248055	N	N	0	N	00	N
30	20240925	121356	57	100.00	KOSPI		리츠	N	N	N	N		N	2565	20	2	0.79	165718390	64819	106.43	2545	2575	2535	3305	1785	2545	2556.63	0.57	0	14753	2571	2557	2536	2522	2501	2565	2530	435	760	1000	1780	5	1	43477664	1115	0.00	0.00	08	0.15	0.00	0.00	3090	20240701	-16.99	2395	20240904	7.10	3090	-16.99	20240701	2395	7.10	20240904	3090	-16.99	20240701	2395	7.10	20240904	0.00	N	481850	1000	434 억		248055	N	N	0	N	00	N
31	20240925	111351	57	100.00	KOSPI		리츠	N	N	N	N		N	2570	25	2	0.98	140907450	55146	90.55	2545	2575	2535	3305	1785	2545	2555.17	0.57	0	13532	2571	2557	2536	2522	2501	2565	2530	435	760	1000	1780	5	1	43477664	1117	0.00	0.00	08	0.13	0.00	0.00	3090	20240701	-16.83	2395	20240904	7.31	3090	-16.83	20240701	2395	7.31	20240904	3090	-16.83	20240701	2395	7.31	20240904	0.00	N	481850	1000	434 억		248055	N	N	0	N	00	N
32	20240925	101347	57	100.00	KOSPI		리츠	N	N	N	N		N	2550	5	2	0.20	106234990	41648	68.38	2545	2560	2535	3305	1785	2545	2550.78	0.57	0	11800	2571	2557	2536	2522	2501	2565	2530	435	760	1000	1780	5	1	43477664	1109	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-17.48	2395	20240904	6.47	3090	-17.48	20240701	2395	6.47	20240904	3090	-17.48	20240701	2395	6.47	20240904	0.00	N	481850	1000	434 억		248055	N	N	0	N	00	N
33	20240925	091401	57	100.00	KOSPI		리츠	N	N	N	N		N	2545	0	3	0.00	15498440	6098	10.01	2545	2545	2535	3305	1785	2545	2541.56	0.57	0	1711	2571	2557	2536	2522	2501	2565	2530	435	760	1000	1780	5	1	43477664	1107	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-17.64	2395	20240904	6.26	3090	-17.64	20240701	2395	6.26	20240904	3090	-17.64	20240701	2395	6.26	20240904	0.00	N	481850	1000	434 억		248055	N	N	0	N	00	N
34	20240924	161343	57	100.00	KOSPI		리츠	N	N	N	N		N	2545	20	2	0.79	154244730	60903	96.29	2530	2550	2515	3280	1770	2525	2532.63	0.57	0	-4148	2561	2542	2531	2512	2501	2537	2507	435	755	1000	1760	5	1	43477664	1107	0.00	0.00	08	0.14	0.00	0.00	3090	20240701	-17.64	2395	20240904	6.26	3090	-17.64	20240701	2395	6.26	20240904	3090	-17.64	20240701	2395	6.26	20240904	0.00	N	481850	1000	434 억		249473	N	N	0	N	00	N
35	20240924	151345	57	100.00	KOSPI		리츠	N	N	N	N		N	2540	15	2	0.59	154099705	60846	96.20	2530	2550	2515	3280	1770	2525	2532.62	0.57	0	-4143	2561	2542	2531	2512	2501	2537	2507	435	755	1000	1760	5	1	43477664	1104	0.00	0.00	08	0.14	0.00	0.00	3090	20240701	-17.80	2395	20240904	6.05	3090	-17.80	20240701	2395	6.05	20240904	3090	-17.80	20240701	2395	6.05	20240904	0.00	N	481850	1000	434 억		249473	N	N	0	N	00	N
36	20240924	141335	57	100.00	KOSPI		리츠	N	N	N	N		N	2540	15	2	0.59	134514205	53114	83.98	2530	2550	2515	3280	1770	2525	2532.56	0.57	0	-4106	2561	2542	2531	2512	2501	2537	2507	435	755	1000	1760	5	1	43477664	1104	0.00	0.00	08	0.12	0.00	0.00	3090	20240701	-17.80	2395	20240904	6.05	3090	-17.80	20240701	2395	6.05	20240904	3090	-17.80	20240701	2395	6.05	20240904	0.00	N	481850	1000	434 억		249473	N	N	0	N	00	N
37	20240924	131343	57	100.00	KOSPI		리츠	N	N	N	N		N	2540	15	2	0.59	102352940	40467	63.98	2530	2540	2515	3280	1770	2525	2529.29	0.57	0	-4356	2561	2542	2531	2512	2501	2537	2507	435	755	1000	1760	5	1	43477664	1104	0.00	0.00	08	0.09	0.00	0.00	3090	20240701	-17.80	2395	20240904	6.05	3090	-17.80	20240701	2395	6.05	20240904	3090	-17.80	20240701	2395	6.05	20240904	0.00	N	481850	1000	434 억		249473	N	N	0	N	00	N
38	20240924	121339	57	100.00	KOSPI		리츠	N	N	N	N		N	2535	10	2	0.40	81509400	32254	51.00	2530	2535	2515	3280	1770	2525	2527.11	0.57	0	-4139	2561	2542	2531	2512	2501	2537	2507	435	755	1000	1760	5	1	43477664	1102	0.00	0.00	08	0.07	0.00	0.00	3090	20240701	-17.96	2395	20240904	5.85	3090	-17.96	20240701	2395	5.85	20240904	3090	-17.96	20240701	2395	5.85	20240904	0.00	N	481850	1000	434 억		249473	N	N	0	N	00	N
39	20240924	111347	57	100.00	KOSPI		리츠	N	N	N	N		N	2530	5	2	0.20	73253705	28991	45.84	2530	2535	2515	3280	1770	2525	2526.77	0.57	0	-4295	2561	2542	2531	2512	2501	2537	2507	435	755	1000	1760	5	1	43477664	1100	0.00	0.00	08	0.07	0.00	0.00	3090	20240701	-18.12	2395	20240904	5.64	3090	-18.12	20240701	2395	5.64	20240904	3090	-18.12	20240701	2395	5.64	20240904	0.00	N	481850	1000	434 억		249473	N	N	0	N	00	N
40	20240924	101345	57	100.00	KOSPI		리츠	N	N	N	N		N	2525	0	3	0.00	36816525	14577	23.05	2530	2535	2515	3280	1770	2525	2525.66	0.57	0	-3848	2561	2542	2531	2512	2501	2537	2507	435	755	1000	1760	5	1	43477664	1098	0.00	0.00	08	0.03	0.00	0.00	3090	20240701	-18.28	2395	20240904	5.43	3090	-18.28	20240701	2395	5.43	20240904	3090	-18.28	20240701	2395	5.43	20240904	0.00	N	481850	1000	434 억		249473	N	N	0	N	00	N
41	20240924	091347	57	100.00	KOSPI		리츠	N	N	N	N		N	2515	-10	5	-0.40	26661760	10559	16.69	2530	2530	2515	3280	1770	2525	2525.03	0.57	0	-3223	2561	2542	2531	2512	2501	2537	2507	435	755	1000	1760	5	1	43477664	1093	0.00	0.00	08	0.02	0.00	0.00	3090	20240701	-18.61	2395	20240904	5.01	3090	-18.61	20240701	2395	5.01	20240904	3090	-18.61	20240701	2395	5.01	20240904	0.00	N	481850	1000	434 억		249473	N	N	0	N	00	N
42	20240923	161338	57	100.00	KOSPI		리츠	N	N	N	N		N	2525	-20	5	-0.79	160339290	63246	36.99	2550	2550	2520	3305	1785	2545	2535.17	0.64	0	-12167	2588	2566	2533	2511	2478	2577	2522	435	760	1000	1780	5	1	43477664	1098	0.00	0.00	08	0.15	0.00	0.00	3090	20240701	-18.28	2395	20240904	5.43	3090	-18.28	20240701	2395	5.43	20240904	3090	-18.28	20240701	2395	5.43	20240904	0.00	N	481850	1000	434 억		276995	N	N	0	N	00	N
43	20240923	151343	57	100.00	KOSPI		리츠	N	N	N	N		N	2530	-15	5	-0.59	159038865	62731	36.69	2550	2550	2520	3305	1785	2545	2535.25	0.64	0	-11921	2588	2566	2533	2511	2478	2577	2522	435	760	1000	1780	5	1	43477664	1100	0.00	0.00	08	0.14	0.00	0.00	3090	20240701	-18.12	2395	20240904	5.64	3090	-18.12	20240701	2395	5.64	20240904	3090	-18.12	20240701	2395	5.64	20240904	0.00	N	481850	1000	434 억		276995	N	N	0	N	00	N
44	20240923	141349	57	100.00	KOSPI		리츠	N	N	N	N		N	2525	-20	5	-0.79	144146475	56829	33.24	2550	2550	2525	3305	1785	2545	2536.50	0.64	0	-10149	2588	2566	2533	2511	2478	2577	2522	435	760	1000	1780	5	1	43477664	1098	0.00	0.00	08	0.13	0.00	0.00	3090	20240701	-18.28	2395	20240904	5.43	3090	-18.28	20240701	2395	5.43	20240904	3090	-18.28	20240701	2395	5.43	20240904	0.00	N	481850	1000	434 억		276995	N	N	0	N	00	N
45	20240923	131345	57	100.00	KOSPI		리츠	N	N	N	N		N	2535	-10	5	-0.39	131981030	52017	30.42	2550	2550	2525	3305	1785	2545	2537.27	0.64	0	-7683	2588	2566	2533	2511	2478	2577	2522	435	760	1000	1780	5	1	43477664	1102	0.00	0.00	08	0.12	0.00	0.00	3090	20240701	-17.96	2395	20240904	5.85	3090	-17.96	20240701	2395	5.85	20240904	3090	-17.96	20240701	2395	5.85	20240904	0.00	N	481850	1000	434 억		276995	N	N	0	N	00	N
46	20240923	121346	57	100.00	KOSPI		리츠	N	N	N	N		N	2525	-20	5	-0.79	120598900	47533	27.80	2550	2550	2525	3305	1785	2545	2537.16	0.64	0	-6255	2588	2566	2533	2511	2478	2577	2522	435	760	1000	1780	5	1	43477664	1098	0.00	0.00	08	0.11	0.00	0.00	3090	20240701	-18.28	2395	20240904	5.43	3090	-18.28	20240701	2395	5.43	20240904	3090	-18.28	20240701	2395	5.43	20240904	0.00	N	481850	1000	434 억		276995	N	N	0	N	00	N
47	20240923	111343	57	100.00	KOSPI		리츠	N	N	N	N		N	2540	-5	5	-0.20	92318770	36361	21.27	2550	2550	2525	3305	1785	2545	2538.95	0.64	0	-4746	2588	2566	2533	2511	2478	2577	2522	435	760	1000	1780	5	1	43477664	1104	0.00	0.00	08	0.08	0.00	0.00	3090	20240701	-17.80	2395	20240904	6.05	3090	-17.80	20240701	2395	6.05	20240904	3090	-17.80	20240701	2395	6.05	20240904	0.00	N	481850	1000	434 억		276995	N	N	0	N	00	N
48	20240923	101342	57	100.00	KOSPI		리츠	N	N	N	N		N	2545	0	3	0.00	64329940	25317	14.81	2550	2550	2530	3305	1785	2545	2540.98	0.64	0	-1881	2588	2566	2533	2511	2478	2577	2522	435	760	1000	1780	5	1	43477664	1107	0.00	0.00	08	0.06	0.00	0.00	3090	20240701	-17.64	2395	20240904	6.26	3090	-17.64	20240701	2395	6.26	20240904	3090	-17.64	20240701	2395	6.26	20240904	0.00	N	481850	1000	434 억		276995	N	N	0	N	00	N
49	20240923	091343	57	100.00	KOSPI		리츠	N	N	N	N		N	2540	-5	5	-0.20	13929880	5466	3.20	2550	2550	2535	3305	1785	2545	2548.46	0.64	0	-1180	2588	2566	2533	2511	2478	2577	2522	435	760	1000	1780	5	1	43477664	1104	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-17.80	2395	20240904	6.05	3090	-17.80	20240701	2395	6.05	20240904	3090	-17.80	20240701	2395	6.05	20240904	0.00	N	481850	1000	434 억		276995	N	N	0	N	00	N
50	20240913	161232	57	100.00	KOSPI		리츠	N	N	N	N		N	2480	0	3	0.00	128906685	51930	113.76	2480	2495	2465	3220	1740	2480	2482.32	0.58	0	-8395	2510	2495	2465	2450	2420	2502	2457	435	740	1000	1730	5	1	43477664	1078	0.00	0.00	08	0.12	0.00	0.00	3090	20240701	-19.74	2395	20240904	3.55	3090	-19.74	20240701	2395	3.55	20240904	3090	-19.74	20240701	2395	3.55	20240904	0.00	N	481850	1000	434 억		252515	N	N	0	N	00	N
51	20240913	151245	57	100.00	KOSPI		리츠	N	N	N	N		N	2480	0	3	0.00	126178685	50830	111.35	2480	2495	2465	3220	1740	2480	2482.37	0.58	0	-8395	2510	2495	2465	2450	2420	2502	2457	435	740	1000	1730	5	1	43477664	1078	0.00	0.00	08	0.12	0.00	0.00	3090	20240701	-19.74	2395	20240904	3.55	3090	-19.74	20240701	2395	3.55	20240904	3090	-19.74	20240701	2395	3.55	20240904	0.00	N	481850	1000	434 억		252515	N	N	0	N	00	N
52	20240913	141245	57	100.00	KOSPI		리츠	N	N	N	N		N	2475	-5	5	-0.20	106529120	42898	93.97	2480	2495	2465	3220	1740	2480	2483.31	0.58	0	-8341	2510	2495	2465	2450	2420	2502	2457	435	740	1000	1730	5	1	43477664	1076	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-19.90	2395	20240904	3.34	3090	-19.90	20240701	2395	3.34	20240904	3090	-19.90	20240701	2395	3.34	20240904	0.00	N	481850	1000	434 억		252515	N	N	0	N	00	N
53	20240913	131238	57	100.00	KOSPI		리츠	N	N	N	N		N	2480	0	3	0.00	100485025	40456	88.62	2480	2495	2465	3220	1740	2480	2483.81	0.58	0	-8341	2510	2495	2465	2450	2420	2502	2457	435	740	1000	1730	5	1	43477664	1078	0.00	0.00	08	0.09	0.00	0.00	3090	20240701	-19.74	2395	20240904	3.55	3090	-19.74	20240701	2395	3.55	20240904	3090	-19.74	20240701	2395	3.55	20240904	0.00	N	481850	1000	434 억		252515	N	N	0	N	00	N
54	20240913	121242	57	100.00	KOSPI		리츠	N	N	N	N		N	2490	10	2	0.40	77378745	31136	68.21	2480	2495	2465	3220	1740	2480	2485.19	0.58	0	-2039	2510	2495	2465	2450	2420	2502	2457	435	740	1000	1730	5	1	43477664	1083	0.00	0.00	08	0.07	0.00	0.00	3090	20240701	-19.42	2395	20240904	3.97	3090	-19.42	20240701	2395	3.97	20240904	3090	-19.42	20240701	2395	3.97	20240904	0.00	N	481850	1000	434 억		252515	N	N	0	N	00	N
55	20240913	111246	57	100.00	KOSPI		리츠	N	N	N	N		N	2495	15	2	0.60	67007380	26967	59.07	2480	2495	2465	3220	1740	2480	2484.79	0.58	0	-1748	2510	2495	2465	2450	2420	2502	2457	435	740	1000	1730	5	1	43477664	1085	0.00	0.00	08	0.06	0.00	0.00	3090	20240701	-19.26	2395	20240904	4.18	3090	-19.26	20240701	2395	4.18	20240904	3090	-19.26	20240701	2395	4.18	20240904	0.00	N	481850	1000	434 억		252515	N	N	0	N	00	N
56	20240913	101247	57	100.00	KOSPI		리츠	N	N	N	N		N	2485	5	2	0.20	33352660	13470	29.51	2480	2485	2465	3220	1740	2480	2476.07	0.58	0	-258	2510	2495	2465	2450	2420	2502	2457	435	740	1000	1730	5	1	43477664	1080	0.00	0.00	08	0.03	0.00	0.00	3090	20240701	-19.58	2395	20240904	3.76	3090	-19.58	20240701	2395	3.76	20240904	3090	-19.58	20240701	2395	3.76	20240904	0.00	N	481850	1000	434 억		252515	N	N	0	N	00	N
57	20240913	091250	57	100.00	KOSPI		리츠	N	N	N	N		N	2475	-5	5	-0.20	11643270	4716	10.33	2480	2485	2465	3220	1740	2480	2468.89	0.58	0	-175	2510	2495	2465	2450	2420	2502	2457	435	740	1000	1730	5	1	43477664	1076	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-19.90	2395	20240904	3.34	3090	-19.90	20240701	2395	3.34	20240904	3090	-19.90	20240701	2395	3.34	20240904	0.00	N	481850	1000	434 억		252515	N	N	0	N	00	N
58	20240912	161222	57	100.00	KOSPI		리츠	N	N	N	N		N	2480	35	2	1.43	112517245	45649	20.76	2435	2480	2435	3175	1715	2445	2464.80	0.58	0	430	2548	2496	2448	2396	2348	2472	2372	435	730	1000	1710	5	1	43477664	1078	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-19.74	2395	20240904	3.55	3090	-19.74	20240701	2395	3.55	20240904	3090	-19.74	20240701	2395	3.55	20240904	0.00	N	481850	1000	434 억		250267	N	N	0	N	00	N
59	20240912	151239	57	100.00	KOSPI		리츠	N	N	N	N		N	2475	30	2	1.23	99566350	40423	18.38	2435	2480	2435	3175	1715	2445	2463.11	0.58	0	456	2548	2496	2448	2396	2348	2472	2372	435	730	1000	1710	5	1	43477664	1076	0.00	0.00	08	0.09	0.00	0.00	3090	20240701	-19.90	2395	20240904	3.34	3090	-19.90	20240701	2395	3.34	20240904	3090	-19.90	20240701	2395	3.34	20240904	0.00	N	481850	1000	434 억		250267	N	N	0	N	00	N
60	20240912	141248	57	100.00	KOSPI		리츠	N	N	N	N		N	2470	25	2	1.02	79912180	32472	14.77	2435	2480	2435	3175	1715	2445	2460.96	0.58	0	796	2548	2496	2448	2396	2348	2472	2372	435	730	1000	1710	5	1	43477664	1074	0.00	0.00	08	0.07	0.00	0.00	3090	20240701	-20.06	2395	20240904	3.13	3090	-20.06	20240701	2395	3.13	20240904	3090	-20.06	20240701	2395	3.13	20240904	0.00	N	481850	1000	434 억		250267	N	N	0	N	00	N
61	20240912	131234	57	100.00	KOSPI		리츠	N	N	N	N		N	2470	25	2	1.02	56044330	22817	10.38	2435	2475	2435	3175	1715	2445	2456.25	0.58	0	-2049	2548	2496	2448	2396	2348	2472	2372	435	730	1000	1710	5	1	43477664	1074	0.00	0.00	08	0.05	0.00	0.00	3090	20240701	-20.06	2395	20240904	3.13	3090	-20.06	20240701	2395	3.13	20240904	3090	-20.06	20240701	2395	3.13	20240904	0.00	N	481850	1000	434 억		250267	N	N	0	N	00	N
62	20240912	121232	57	100.00	KOSPI		리츠	N	N	N	N		N	2470	25	2	1.02	49046155	19984	9.09	2435	2470	2435	3175	1715	2445	2454.27	0.58	0	-1976	2548	2496	2448	2396	2348	2472	2372	435	730	1000	1710	5	1	43477664	1074	0.00	0.00	08	0.05	0.00	0.00	3090	20240701	-20.06	2395	20240904	3.13	3090	-20.06	20240701	2395	3.13	20240904	3090	-20.06	20240701	2395	3.13	20240904	0.00	N	481850	1000	434 억		250267	N	N	0	N	00	N
63	20240912	111232	57	100.00	KOSPI		리츠	N	N	N	N		N	2460	15	2	0.61	38010900	15507	7.05	2435	2460	2435	3175	1715	2445	2451.21	0.58	0	-1855	2548	2496	2448	2396	2348	2472	2372	435	730	1000	1710	5	1	43477664	1070	0.00	0.00	08	0.04	0.00	0.00	3090	20240701	-20.39	2395	20240904	2.71	3090	-20.39	20240701	2395	2.71	20240904	3090	-20.39	20240701	2395	2.71	20240904	0.00	N	481850	1000	434 억		250267	N	N	0	N	00	N
64	20240912	101234	57	100.00	KOSPI		리츠	N	N	N	N		N	2455	10	2	0.41	23721230	9690	4.41	2435	2460	2435	3175	1715	2445	2448.01	0.58	0	-1800	2548	2496	2448	2396	2348	2472	2372	435	730	1000	1710	5	1	43477664	1067	0.00	0.00	08	0.02	0.00	0.00	3090	20240701	-20.55	2395	20240904	2.51	3090	-20.55	20240701	2395	2.51	20240904	3090	-20.55	20240701	2395	2.51	20240904	0.00	N	481850	1000	434 억		250267	N	N	0	N	00	N
65	20240912	091237	57	100.00	KOSPI		리츠	N	N	N	N		N	2445	0	3	0.00	7985640	3275	1.49	2435	2445	2435	3175	1715	2445	2438.36	0.58	0	-153	2548	2496	2448	2396	2348	2472	2372	435	730	1000	1710	5	1	43477664	1063	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-20.87	2395	20240904	2.09	3090	-20.87	20240701	2395	2.09	20240904	3090	-20.87	20240701	2395	2.09	20240904	0.00	N	481850	1000	434 억		250267	N	N	0	N	00	N
66	20240911	161209	57	100.00	KOSPI		리츠	N	N	N	N		N	2445	-45	5	-1.81	533600025	219915	191.95	2500	2500	2400	3235	1745	2490	2426.38	0.55	0	15712	2590	2540	2495	2445	2400	2517	2422	435	745	1000	1740	5	1	43477664	1063	0.00	0.00	08	0.51	0.00	0.00	3090	20240701	-20.87	2395	20240904	2.09	3090	-20.87	20240701	2395	2.09	20240904	3090	-20.87	20240701	2395	2.09	20240904	0.00	N	481850	1000	434 억		239681	N	N	0	N	00	N
67	20240911	151216	57	100.00	KOSPI		리츠	N	N	N	N		N	2445	-45	5	-1.81	530434945	218620	190.82	2500	2500	2400	3235	1745	2490	2426.29	0.55	0	15802	2590	2540	2495	2445	2400	2517	2422	435	745	1000	1740	5	1	43477664	1063	0.00	0.00	08	0.50	0.00	0.00	3090	20240701	-20.87	2395	20240904	2.09	3090	-20.87	20240701	2395	2.09	20240904	3090	-20.87	20240701	2395	2.09	20240904	0.00	N	481850	1000	434 억		239681	N	N	0	N	00	N
68	20240911	141219	57	100.00	KOSPI		리츠	N	N	N	N		N	2435	-55	5	-2.21	491100735	202480	176.74	2500	2500	2400	3235	1745	2490	2425.43	0.55	0	14860	2590	2540	2495	2445	2400	2517	2422	435	745	1000	1740	5	1	43477664	1059	0.00	0.00	08	0.47	0.00	0.00	3090	20240701	-21.20	2395	20240904	1.67	3090	-21.20	20240701	2395	1.67	20240904	3090	-21.20	20240701	2395	1.67	20240904	0.00	N	481850	1000	434 억		239681	N	N	0	N	00	N
69	20240911	131214	57	100.00	KOSPI		리츠	N	N	N	N		N	2440	-50	5	-2.01	476660455	196557	171.57	2500	2500	2400	3235	1745	2490	2425.05	0.55	0	14978	2590	2540	2495	2445	2400	2517	2422	435	745	1000	1740	5	1	43477664	1061	0.00	0.00	08	0.45	0.00	0.00	3090	20240701	-21.04	2395	20240904	1.88	3090	-21.04	20240701	2395	1.88	20240904	3090	-21.04	20240701	2395	1.88	20240904	0.00	N	481850	1000	434 억		239681	N	N	0	N	00	N
70	20240911	121217	57	100.00	KOSPI		리츠	N	N	N	N		N	2430	-60	5	-2.41	464970830	191759	167.38	2500	2500	2400	3235	1745	2490	2424.77	0.55	0	15174	2590	2540	2495	2445	2400	2517	2422	435	745	1000	1740	5	1	43477664	1057	0.00	0.00	08	0.44	0.00	0.00	3090	20240701	-21.36	2395	20240904	1.46	3090	-21.36	20240701	2395	1.46	20240904	3090	-21.36	20240701	2395	1.46	20240904	0.00	N	481850	1000	434 억		239681	N	N	0	N	00	N
71	20240911	111208	57	100.00	KOSPI		리츠	N	N	N	N		N	2440	-50	5	-2.01	447316935	184484	161.03	2500	2500	2400	3235	1745	2490	2424.69	0.55	0	15369	2590	2540	2495	2445	2400	2517	2422	435	745	1000	1740	5	1	43477664	1061	0.00	0.00	08	0.42	0.00	0.00	3090	20240701	-21.04	2395	20240904	1.88	3090	-21.04	20240701	2395	1.88	20240904	3090	-21.04	20240701	2395	1.88	20240904	0.00	N	481850	1000	434 억		239681	N	N	0	N	00	N
72	20240911	101201	57	100.00	KOSPI		리츠	N	N	N	N		N	2425	-65	5	-2.61	264114095	108648	94.83	2500	2500	2400	3235	1745	2490	2430.92	0.55	0	3978	2590	2540	2495	2445	2400	2517	2422	435	745	1000	1740	5	1	43477664	1054	0.00	0.00	08	0.25	0.00	0.00	3090	20240701	-21.52	2395	20240904	1.25	3090	-21.52	20240701	2395	1.25	20240904	3090	-21.52	20240701	2395	1.25	20240904	0.00	N	481850	1000	434 억		239681	N	N	0	N	00	N
73	20240911	091222	57	100.00	KOSPI		리츠	N	N	N	N		N	2460	-30	5	-1.20	39861830	16234	14.17	2500	2500	2440	3235	1745	2490	2455.45	0.55	0	833	2590	2540	2495	2445	2400	2517	2422	435	745	1000	1740	5	1	43477664	1070	0.00	0.00	08	0.04	0.00	0.00	3090	20240701	-20.39	2395	20240904	2.71	3090	-20.39	20240701	2395	2.71	20240904	3090	-20.39	20240701	2395	2.71	20240904	0.00	N	481850	1000	434 억		239681	N	N	0	N	00	N
74	20240910	161205	57	100.00	KOSPI		리츠	N	N	N	N		N	2490	-45	5	-1.78	284577310	114539	297.89	2545	2545	2450	3295	1775	2535	2484.54	0.61	0	-12360	2588	2561	2518	2491	2448	2575	2505	435	760	1000	1770	5	1	43477664	1083	0.00	0.00	08	0.26	0.00	0.00	3090	20240701	-19.42	2395	20240904	3.97	3090	-19.42	20240701	2395	3.97	20240904	3090	-19.42	20240701	2395	3.97	20240904	0.00	N	481850	1000	434 억		265543	N	N	0	N	00	N
75	20240910	151220	57	100.00	KOSPI		리츠	N	N	N	N		N	2470	-65	5	-2.56	209153275	83906	218.22	2545	2545	2465	3295	1775	2535	2492.71	0.61	0	-15436	2588	2561	2518	2491	2448	2575	2505	435	760	1000	1770	5	1	43477664	1074	0.00	0.00	08	0.19	0.00	0.00	3090	20240701	-20.06	2395	20240904	3.13	3090	-20.06	20240701	2395	3.13	20240904	3090	-20.06	20240701	2395	3.13	20240904	0.00	N	481850	1000	434 억		265543	N	N	0	N	00	N
76	20240910	141209	57	100.00	KOSPI		리츠	N	N	N	N		N	2500	-35	5	-1.38	113504120	45371	118.00	2545	2545	2485	3295	1775	2535	2501.69	0.61	0	-7912	2588	2561	2518	2491	2448	2575	2505	435	760	1000	1770	5	1	43477664	1087	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-19.09	2395	20240904	4.38	3090	-19.09	20240701	2395	4.38	20240904	3090	-19.09	20240701	2395	4.38	20240904	0.00	N	481850	1000	434 억		265543	N	N	0	N	00	N
77	20240910	131212	57	100.00	KOSPI		리츠	N	N	N	N		N	2510	-25	5	-0.99	106049275	42395	110.26	2545	2545	2485	3295	1775	2535	2501.46	0.61	0	-7900	2588	2561	2518	2491	2448	2575	2505	435	760	1000	1770	5	1	43477664	1091	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-18.77	2395	20240904	4.80	3090	-18.77	20240701	2395	4.80	20240904	3090	-18.77	20240701	2395	4.80	20240904	0.00	N	481850	1000	434 억		265543	N	N	0	N	00	N
78	20240910	121210	57	100.00	KOSPI		리츠	N	N	N	N		N	2505	-30	5	-1.18	81502700	32568	84.70	2545	2545	2485	3295	1775	2535	2502.54	0.61	0	-4128	2588	2561	2518	2491	2448	2575	2505	435	760	1000	1770	5	1	43477664	1089	0.00	0.00	08	0.07	0.00	0.00	3090	20240701	-18.93	2395	20240904	4.59	3090	-18.93	20240701	2395	4.59	20240904	3090	-18.93	20240701	2395	4.59	20240904	0.00	N	481850	1000	434 억		265543	N	N	0	N	00	N
79	20240910	111205	57	100.00	KOSPI		리츠	N	N	N	N		N	2500	-35	5	-1.38	78860605	31512	81.96	2545	2545	2485	3295	1775	2535	2502.56	0.61	0	-3596	2588	2561	2518	2491	2448	2575	2505	435	760	1000	1770	5	1	43477664	1087	0.00	0.00	08	0.07	0.00	0.00	3090	20240701	-19.09	2395	20240904	4.38	3090	-19.09	20240701	2395	4.38	20240904	3090	-19.09	20240701	2395	4.38	20240904	0.00	N	481850	1000	434 억		265543	N	N	0	N	00	N
80	20240910	101211	57	100.00	KOSPI		리츠	N	N	N	N		N	2520	-15	5	-0.59	22359830	8886	23.11	2545	2545	2485	3295	1775	2535	2516.30	0.61	0	-1229	2588	2561	2518	2491	2448	2575	2505	435	760	1000	1770	5	1	43477664	1096	0.00	0.00	08	0.02	0.00	0.00	3090	20240701	-18.45	2395	20240904	5.22	3090	-18.45	20240701	2395	5.22	20240904	3090	-18.45	20240701	2395	5.22	20240904	0.00	N	481850	1000	434 억		265543	N	N	0	N	00	N
81	20240910	091207	57	100.00	KOSPI		리츠	N	N	N	N		N	2535	0	3	0.00	11072280	4401	11.45	2545	2545	2485	3295	1775	2535	2515.86	0.61	0	-825	2588	2561	2518	2491	2448	2575	2505	435	760	1000	1770	5	1	43477664	1102	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-17.96	2395	20240904	5.85	3090	-17.96	20240701	2395	5.85	20240904	3090	-17.96	20240701	2395	5.85	20240904	0.00	N	481850	1000	434 억		265543	N	N	0	N	00	N
82	20240909	161142	57	100.00	KOSPI		리츠	N	N	N	N		N	2535	10	2	0.40	96854710	38420	32.95	2480	2545	2475	3280	1770	2525	2520.94	0.62	0	-2089	2575	2550	2510	2485	2445	2562	2497	435	755	1000	1760	5	1	43477664	1102	0.00	0.00	08	0.09	0.00	0.00	3090	20240701	-17.96	2395	20240904	5.85	3090	-17.96	20240701	2395	5.85	20240904	3090	-17.96	20240701	2395	5.85	20240904	0.00	N	481850	1000	434 억		271058	N	N	0	N	00	N
83	20240909	151159	57	100.00	KOSPI		리츠	N	N	N	N		N	2535	10	2	0.40	94003130	37295	31.98	2480	2545	2475	3280	1770	2525	2520.53	0.62	0	-1706	2575	2550	2510	2485	2445	2562	2497	435	755	1000	1760	5	1	43477664	1102	0.00	0.00	08	0.09	0.00	0.00	3090	20240701	-17.96	2395	20240904	5.85	3090	-17.96	20240701	2395	5.85	20240904	3090	-17.96	20240701	2395	5.85	20240904	0.00	N	481850	1000	434 억		271058	N	N	0	N	00	N
84	20240909	141156	57	100.00	KOSPI		리츠	N	N	N	N		N	2545	20	2	0.79	86593795	34375	29.48	2480	2545	2475	3280	1770	2525	2519.09	0.62	0	-1246	2575	2550	2510	2485	2445	2562	2497	435	755	1000	1760	5	1	43477664	1107	0.00	0.00	08	0.08	0.00	0.00	3090	20240701	-17.64	2395	20240904	6.26	3090	-17.64	20240701	2395	6.26	20240904	3090	-17.64	20240701	2395	6.26	20240904	0.00	N	481850	1000	434 억		271058	N	N	0	N	00	N
85	20240909	131155	57	100.00	KOSPI		리츠	N	N	N	N		N	2530	5	2	0.20	69410750	27596	23.67	2480	2530	2475	3280	1770	2525	2515.25	0.62	0	-575	2575	2550	2510	2485	2445	2562	2497	435	755	1000	1760	5	1	43477664	1100	0.00	0.00	08	0.06	0.00	0.00	3090	20240701	-18.12	2395	20240904	5.64	3090	-18.12	20240701	2395	5.64	20240904	3090	-18.12	20240701	2395	5.64	20240904	0.00	N	481850	1000	434 억		271058	N	N	0	N	00	N
86	20240909	121149	57	100.00	KOSPI		리츠	N	N	N	N		N	2520	-5	5	-0.20	58671770	23348	20.02	2480	2530	2475	3280	1770	2525	2512.92	0.62	0	-435	2575	2550	2510	2485	2445	2562	2497	435	755	1000	1760	5	1	43477664	1096	0.00	0.00	08	0.05	0.00	0.00	3090	20240701	-18.45	2395	20240904	5.22	3090	-18.45	20240701	2395	5.22	20240904	3090	-18.45	20240701	2395	5.22	20240904	0.00	N	481850	1000	434 억		271058	N	N	0	N	00	N
87	20240909	111151	57	100.00	KOSPI		리츠	N	N	N	N		N	2525	0	3	0.00	49065650	19532	16.75	2480	2530	2475	3280	1770	2525	2512.06	0.62	0	-382	2575	2550	2510	2485	2445	2562	2497	435	755	1000	1760	5	1	43477664	1098	0.00	0.00	08	0.04	0.00	0.00	3090	20240701	-18.28	2395	20240904	5.43	3090	-18.28	20240701	2395	5.43	20240904	3090	-18.28	20240701	2395	5.43	20240904	0.00	N	481850	1000	434 억		271058	N	N	0	N	00	N
88	20240909	101153	57	100.00	KOSPI		리츠	N	N	N	N		N	2515	-10	5	-0.40	29325370	11708	10.04	2480	2525	2475	3280	1770	2525	2504.73	0.62	0	21	2575	2550	2510	2485	2445	2562	2497	435	755	1000	1760	5	1	43477664	1093	0.00	0.00	08	0.03	0.00	0.00	3090	20240701	-18.61	2395	20240904	5.01	3090	-18.61	20240701	2395	5.01	20240904	3090	-18.61	20240701	2395	5.01	20240904	0.00	N	481850	1000	434 억		271058	N	N	0	N	00	N
89	20240909	091146	57	100.00	KOSPI		리츠	N	N	N	N		N	2490	-35	5	-1.39	6261445	2523	2.16	2480	2525	2475	3280	1770	2525	2481.75	0.62	0	252	2575	2550	2510	2485	2445	2562	2497	435	755	1000	1760	5	1	43477664	1083	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-19.42	2395	20240904	3.97	3090	-19.42	20240701	2395	3.97	20240904	3090	-19.42	20240701	2395	3.97	20240904	0.00	N	481850	1000	434 억		271058	N	N	0	N	00	N
90	20240906	161131	57	100.00	KOSPI		리츠	N	N	N	N		N	2525	50	2	2.02	290720765	116295	68.92	2485	2535	2470	3215	1735	2475	2499.72	0.63	0	157	2535	2505	2455	2425	2375	2520	2440	435	740	1000	1730	5	1	43477664	1098	0.00	0.00	08	0.27	0.00	0.00	3090	20240701	-18.28	2395	20240904	5.43	3090	-18.28	20240701	2395	5.43	20240904	3090	-18.28	20240701	2395	5.43	20240904	0.00	N	481850	1000	434 억		273955	N	N	0	N	00	N
91	20240906	151150	57	100.00	KOSPI		리츠	N	N	N	N		N	2530	55	2	2.22	277363445	111005	65.79	2485	2535	2470	3215	1735	2475	2498.66	0.63	0	3361	2535	2505	2455	2425	2375	2520	2440	435	740	1000	1730	5	1	43477664	1100	0.00	0.00	08	0.26	0.00	0.00	3090	20240701	-18.12	2395	20240904	5.64	3090	-18.12	20240701	2395	5.64	20240904	3090	-18.12	20240701	2395	5.64	20240904	0.00	N	481850	1000	434 억		273955	N	N	0	N	00	N
92	20240906	141200	57	100.00	KOSPI		리츠	N	N	N	N		N	2520	45	2	1.82	254245605	101834	60.35	2485	2535	2470	3215	1735	2475	2496.67	0.63	0	4226	2535	2505	2455	2425	2375	2520	2440	435	740	1000	1730	5	1	43477664	1096	0.00	0.00	08	0.23	0.00	0.00	3090	20240701	-18.45	2395	20240904	5.22	3090	-18.45	20240701	2395	5.22	20240904	3090	-18.45	20240701	2395	5.22	20240904	0.00	N	481850	1000	434 억		273955	N	N	0	N	00	N
93	20240906	131151	57	100.00	KOSPI		리츠	N	N	N	N		N	2530	55	2	2.22	233165645	93490	55.41	2485	2530	2470	3215	1735	2475	2494.02	0.63	0	4442	2535	2505	2455	2425	2375	2520	2440	435	740	1000	1730	5	1	43477664	1100	0.00	0.00	08	0.22	0.00	0.00	3090	20240701	-18.12	2395	20240904	5.64	3090	-18.12	20240701	2395	5.64	20240904	3090	-18.12	20240701	2395	5.64	20240904	0.00	N	481850	1000	434 억		273955	N	N	0	N	00	N
94	20240906	121151	57	100.00	KOSPI		리츠	N	N	N	N		N	2495	20	2	0.81	182956295	73488	43.55	2485	2505	2470	3215	1735	2475	2489.61	0.63	0	917	2535	2505	2455	2425	2375	2520	2440	435	740	1000	1730	5	1	43477664	1085	0.00	0.00	08	0.17	0.00	0.00	3090	20240701	-19.26	2395	20240904	4.18	3090	-19.26	20240701	2395	4.18	20240904	3090	-19.26	20240701	2395	4.18	20240904	0.00	N	481850	1000	434 억		273955	N	N	0	N	00	N
95	20240906	111152	57	100.00	KOSPI		리츠	N	N	N	N		N	2495	20	2	0.81	159046300	63890	37.87	2485	2505	2470	3215	1735	2475	2489.38	0.63	0	1462	2535	2505	2455	2425	2375	2520	2440	435	740	1000	1730	5	1	43477664	1085	0.00	0.00	08	0.15	0.00	0.00	3090	20240701	-19.26	2395	20240904	4.18	3090	-19.26	20240701	2395	4.18	20240904	3090	-19.26	20240701	2395	4.18	20240904	0.00	N	481850	1000	434 억		273955	N	N	0	N	00	N
96	20240906	101147	57	100.00	KOSPI		리츠	N	N	N	N		N	2495	20	2	0.81	106336910	42732	25.33	2485	2505	2470	3215	1735	2475	2488.46	0.63	0	1569	2535	2505	2455	2425	2375	2520	2440	435	740	1000	1730	5	1	43477664	1085	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-19.26	2395	20240904	4.18	3090	-19.26	20240701	2395	4.18	20240904	3090	-19.26	20240701	2395	4.18	20240904	0.00	N	481850	1000	434 억		273955	N	N	0	N	00	N
97	20240906	091152	57	100.00	KOSPI		리츠	N	N	N	N		N	2490	15	2	0.61	19110505	7698	4.56	2485	2490	2470	3215	1735	2475	2482.53	0.63	0	-2700	2535	2505	2455	2425	2375	2520	2440	435	740	1000	1730	5	1	43477664	1083	0.00	0.00	08	0.02	0.00	0.00	3090	20240701	-19.42	2395	20240904	3.97	3090	-19.42	20240701	2395	3.97	20240904	3090	-19.42	20240701	2395	3.97	20240904	0.00	N	481850	1000	434 억		273955	N	N	0	N	00	N
98	20240905	161126	57	100.00	KOSPI		리츠	N	N	N	N		N	2475	55	2	2.27	414200930	168721	25.55	2440	2485	2405	3145	1695	2420	2454.93	0.60	0	17231	2503	2461	2428	2386	2353	2445	2370	435	725	1000	1690	5	1	43477664	1076	0.00	0.00	08	0.39	0.00	0.00	3090	20240701	-19.90	2395	20240904	3.34	3090	-19.90	20240701	2395	3.34	20240904	3090	-19.90	20240701	2395	3.34	20240904	0.00	N	481850	1000	434 억		262610	N	N	0	N	00	N
99	20240905	151149	57	100.00	KOSPI		리츠	N	N	N	N		N	2470	50	2	2.07	386262205	157431	23.84	2440	2485	2405	3145	1695	2420	2453.53	0.60	0	17341	2503	2461	2428	2386	2353	2445	2370	435	725	1000	1690	5	1	43477664	1074	0.00	0.00	08	0.36	0.00	0.00	3090	20240701	-20.06	2395	20240904	3.13	3090	-20.06	20240701	2395	3.13	20240904	3090	-20.06	20240701	2395	3.13	20240904	0.00	N	481850	1000	434 억		262610	N	N	0	N	00	N
100	20240905	141143	57	100.00	KOSPI		리츠	N	N	N	N		N	2470	50	2	2.07	347336710	141657	21.45	2440	2485	2405	3145	1695	2420	2451.96	0.60	0	19760	2503	2461	2428	2386	2353	2445	2370	435	725	1000	1690	5	1	43477664	1074	0.00	0.00	08	0.33	0.00	0.00	3090	20240701	-20.06	2395	20240904	3.13	3090	-20.06	20240701	2395	3.13	20240904	3090	-20.06	20240701	2395	3.13	20240904	0.00	N	481850	1000	434 억		262610	N	N	0	N	00	N
101	20240905	131143	57	100.00	KOSPI		리츠	N	N	N	N		N	2460	40	2	1.65	306890165	125247	18.97	2440	2485	2405	3145	1695	2420	2450.28	0.60	0	13144	2503	2461	2428	2386	2353	2445	2370	435	725	1000	1690	5	1	43477664	1070	0.00	0.00	08	0.29	0.00	0.00	3090	20240701	-20.39	2395	20240904	2.71	3090	-20.39	20240701	2395	2.71	20240904	3090	-20.39	20240701	2395	2.71	20240904	0.00	N	481850	1000	434 억		262610	N	N	0	N	00	N
102	20240905	121143	57	100.00	KOSPI		리츠	N	N	N	N		N	2450	30	2	1.24	272536805	111228	16.84	2440	2485	2405	3145	1695	2420	2450.25	0.60	0	10296	2503	2461	2428	2386	2353	2445	2370	435	725	1000	1690	5	1	43477664	1065	0.00	0.00	08	0.26	0.00	0.00	3090	20240701	-20.71	2395	20240904	2.30	3090	-20.71	20240701	2395	2.30	20240904	3090	-20.71	20240701	2395	2.30	20240904	0.00	N	481850	1000	434 억		262610	N	N	0	N	00	N
103	20240905	111139	57	100.00	KOSPI		리츠	N	N	N	N		N	2450	30	2	1.24	255854025	104414	15.81	2440	2485	2405	3145	1695	2420	2450.38	0.60	0	10823	2503	2461	2428	2386	2353	2445	2370	435	725	1000	1690	5	1	43477664	1065	0.00	0.00	08	0.24	0.00	0.00	3090	20240701	-20.71	2395	20240904	2.30	3090	-20.71	20240701	2395	2.30	20240904	3090	-20.71	20240701	2395	2.30	20240904	0.00	N	481850	1000	434 억		262610	N	N	0	N	00	N
104	20240905	101143	57	100.00	KOSPI		리츠	N	N	N	N		N	2455	35	2	1.45	126411000	51877	7.86	2440	2460	2405	3145	1695	2420	2436.74	0.60	0	13335	2503	2461	2428	2386	2353	2445	2370	435	725	1000	1690	5	1	43477664	1067	0.00	0.00	08	0.12	0.00	0.00	3090	20240701	-20.55	2395	20240904	2.51	3090	-20.55	20240701	2395	2.51	20240904	3090	-20.55	20240701	2395	2.51	20240904	0.00	N	481850	1000	434 억		262610	N	N	0	N	00	N
105	20240905	091147	57	100.00	KOSPI		리츠	N	N	N	N		N	2415	-5	5	-0.21	14008560	5768	0.87	2440	2440	2415	3145	1695	2420	2428.67	0.60	0	17	2503	2461	2428	2386	2353	2445	2370	435	725	1000	1690	5	1	43477664	1050	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-21.84	2395	20240904	0.84	3090	-21.84	20240701	2395	0.84	20240904	3090	-21.84	20240701	2395	0.84	20240904	0.00	N	481850	1000	434 억		262610	N	N	0	N	00	N
106	20240904	161117	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2420	-85	5	-3.39	1594723000	660284	100.79	2470	2470	2395	3255	1755	2505	2415.21	0.57	0	-62520	2598	2551	2523	2476	2448	2537	2462	435	750	1000	1750	5	1	43477664	1052	0.00	0.00	08	1.52	0.00	0.00	3090	20240701	-21.68	2395	20240904	1.04	3090	-21.68	20240701	2395	1.04	20240904	3090	-21.68	20240701	2395	1.04	20240904	0.00	N	481850	1000	434 억		246044	N	N	0	N	00	N
107	20240904	151129	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2410	-95	5	-3.79	1567800685	649139	99.08	2470	2470	2395	3255	1755	2505	2415.20	0.57	0	-59824	2598	2551	2523	2476	2448	2537	2462	435	750	1000	1750	5	1	43477664	1048	0.00	0.00	08	1.49	0.00	0.00	3090	20240701	-22.01	2395	20240904	0.63	3090	-22.01	20240701	2395	0.63	20240904	3090	-22.01	20240701	2395	0.63	20240904	0.00	N	481850	1000	434 억		246044	N	N	0	N	00	N
108	20240904	141132	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2410	-95	5	-3.79	1439545475	595813	90.94	2470	2470	2395	3255	1755	2505	2416.10	0.57	0	-29158	2598	2551	2523	2476	2448	2537	2462	435	750	1000	1750	5	1	43477664	1048	0.00	0.00	08	1.37	0.00	0.00	3090	20240701	-22.01	2395	20240904	0.63	3090	-22.01	20240701	2395	0.63	20240904	3090	-22.01	20240701	2395	0.63	20240904	0.00	N	481850	1000	434 억		246044	N	N	0	N	00	N
109	20240904	131128	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2410	-95	5	-3.79	1308292765	541197	82.61	2470	2470	2395	3255	1755	2505	2417.41	0.57	0	2366	2598	2551	2523	2476	2448	2537	2462	435	750	1000	1750	5	1	43477664	1048	0.00	0.00	08	1.24	0.00	0.00	3090	20240701	-22.01	2395	20240904	0.63	3090	-22.01	20240701	2395	0.63	20240904	3090	-22.01	20240701	2395	0.63	20240904	0.00	N	481850	1000	434 억		246044	N	N	0	N	00	N
110	20240904	121127	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2420	-85	5	-3.39	1249220220	516700	78.87	2470	2470	2395	3255	1755	2505	2417.69	0.57	0	16744	2598	2551	2523	2476	2448	2537	2462	435	750	1000	1750	5	1	43477664	1052	0.00	0.00	08	1.19	0.00	0.00	3090	20240701	-21.68	2395	20240904	1.04	3090	-21.68	20240701	2395	1.04	20240904	3090	-21.68	20240701	2395	1.04	20240904	0.00	N	481850	1000	434 억		246044	N	N	0	N	00	N
111	20240904	111122	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2405	-100	5	-3.99	1204532490	498183	76.04	2470	2470	2395	3255	1755	2505	2417.85	0.57	0	15957	2598	2551	2523	2476	2448	2537	2462	435	750	1000	1750	5	1	43477664	1046	0.00	0.00	08	1.15	0.00	0.00	3090	20240701	-22.17	2395	20240904	0.42	3090	-22.17	20240701	2395	0.42	20240904	3090	-22.17	20240701	2395	0.42	20240904	0.00	N	481850	1000	434 억		246044	N	N	0	N	00	N
112	20240904	101123	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2405	-100	5	-3.99	883772840	364707	55.67	2470	2470	2400	3255	1755	2505	2423.24	0.57	0	19264	2598	2551	2523	2476	2448	2537	2462	435	750	1000	1750	5	1	43477664	1046	0.00	0.00	08	0.84	0.00	0.00	3090	20240701	-22.17	2400	20240904	0.21	3090	-22.17	20240701	2400	0.21	20240904	3090	-22.17	20240701	2400	0.21	20240904	0.00	N	481850	1000	434 억		246044	N	N	0	N	00	N
113	20240904	091131	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2455	-50	5	-2.00	121209190	49268	7.52	2470	2470	2445	3255	1755	2505	2460.20	0.57	0	-294	2598	2551	2523	2476	2448	2537	2462	435	750	1000	1750	5	1	43477664	1067	0.00	0.00	08	0.11	0.00	0.00	3090	20240701	-20.55	2445	20240904	0.41	3090	-20.55	20240701	2445	0.41	20240904	3090	-20.55	20240701	2445	0.41	20240904	0.00	N	481850	1000	434 억		246044	N	N	0	N	00	N
114	20240903	161109	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2505	-70	5	-2.72	1639734080	653842	149.36	2570	2570	2495	3345	1805	2575	2507.85	0.69	0	7499	2685	2630	2600	2545	2515	2615	2530	435	770	1000	1800	5	1	43477664	1089	0.00	0.00	08	1.50	0.00	0.00	3090	20240701	-18.93	2495	20240903	0.40	3090	-18.93	20240701	2495	0.40	20240903	3090	-18.93	20240701	2495	0.40	20240903	0.00	N	481850	1000	434 억		298094	N	N	0	N	00	N
115	20240903	151119	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2505	-70	5	-2.72	1607171160	640841	146.39	2570	2570	2495	3345	1805	2575	2507.91	0.69	0	8623	2685	2630	2600	2545	2515	2615	2530	435	770	1000	1800	5	1	43477664	1089	0.00	0.00	08	1.47	0.00	0.00	3090	20240701	-18.93	2495	20240903	0.40	3090	-18.93	20240701	2495	0.40	20240903	3090	-18.93	20240701	2495	0.40	20240903	0.00	N	481850	1000	434 억		298094	N	N	0	N	00	N
116	20240903	141118	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2510	-65	5	-2.52	1486365635	592621	135.37	2570	2570	2495	3345	1805	2575	2508.12	0.69	0	7392	2685	2630	2600	2545	2515	2615	2530	435	770	1000	1800	5	1	43477664	1091	0.00	0.00	08	1.36	0.00	0.00	3090	20240701	-18.77	2495	20240903	0.60	3090	-18.77	20240701	2495	0.60	20240903	3090	-18.77	20240701	2495	0.60	20240903	0.00	N	481850	1000	434 억		298094	N	N	0	N	00	N
117	20240903	131120	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2510	-65	5	-2.52	1343193480	535467	122.32	2570	2570	2495	3345	1805	2575	2508.45	0.69	0	9805	2685	2630	2600	2545	2515	2615	2530	435	770	1000	1800	5	1	43477664	1091	0.00	0.00	08	1.23	0.00	0.00	3090	20240701	-18.77	2495	20240903	0.60	3090	-18.77	20240701	2495	0.60	20240903	3090	-18.77	20240701	2495	0.60	20240903	0.00	N	481850	1000	434 억		298094	N	N	0	N	00	N
118	20240903	121107	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2510	-65	5	-2.52	1132261350	451200	103.07	2570	2570	2495	3345	1805	2575	2509.44	0.69	0	11310	2685	2630	2600	2545	2515	2615	2530	435	770	1000	1800	5	1	43477664	1091	0.00	0.00	08	1.04	0.00	0.00	3090	20240701	-18.77	2495	20240903	0.60	3090	-18.77	20240701	2495	0.60	20240903	3090	-18.77	20240701	2495	0.60	20240903	0.00	N	481850	1000	434 억		298094	N	N	0	N	00	N
119	20240903	111105	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2505	-70	5	-2.72	1022872705	407722	93.14	2570	2570	2495	3345	1805	2575	2508.74	0.69	0	8872	2685	2630	2600	2545	2515	2615	2530	435	770	1000	1800	5	1	43477664	1089	0.00	0.00	08	0.94	0.00	0.00	3090	20240701	-18.93	2495	20240903	0.40	3090	-18.93	20240701	2495	0.40	20240903	3090	-18.93	20240701	2495	0.40	20240903	0.00	N	481850	1000	434 억		298094	N	N	0	N	00	N
120	20240903	101104	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2510	-65	5	-2.52	714834125	284490	64.99	2570	2570	2495	3345	1805	2575	2512.68	0.69	0	2737	2685	2630	2600	2545	2515	2615	2530	435	770	1000	1800	5	1	43477664	1091	0.00	0.00	08	0.65	0.00	0.00	3090	20240701	-18.77	2495	20240903	0.60	3090	-18.77	20240701	2495	0.60	20240903	3090	-18.77	20240701	2495	0.60	20240903	0.00	N	481850	1000	434 억		298094	N	N	0	N	00	N
121	20240903	091110	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2545	-30	5	-1.17	89318210	35028	8.00	2570	2570	2540	3345	1805	2575	2549.88	0.69	0	2437	2685	2630	2600	2545	2515	2615	2530	435	770	1000	1800	5	1	43477664	1107	0.00	0.00	08	0.08	0.00	0.00	3090	20240701	-17.64	2540	20240903	0.20	3090	-17.64	20240701	2540	0.20	20240903	3090	-17.64	20240701	2540	0.20	20240903	0.00	N	481850	1000	434 억		298094	N	N	0	N	00	N
122	20240902	161056	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2575	-80	5	-3.01	1133759035	435789	612.42	2655	2655	2570	3450	1860	2655	2601.63	0.82	0	1941	2678	2666	2653	2641	2628	2660	2635	435	795	1000	1850	5	1	43477664	1120	0.00	0.00	08	1.00	0.00	0.00	3090	20240701	-16.67	2570	20240902	0.19	3090	-16.67	20240701	2570	0.19	20240902	3090	-16.67	20240701	2570	0.19	20240902	0.00	N	481850	1000	434 억		354764	N	N	0	N	00	N
123	20240902	151113	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2570	-85	5	-3.20	1104277540	424325	596.31	2655	2655	2570	3450	1860	2655	2602.43	0.82	0	1943	2678	2666	2653	2641	2628	2660	2635	435	795	1000	1850	5	1	43477664	1117	0.00	0.00	08	0.98	0.00	0.00	3090	20240701	-16.83	2570	20240902	0.00	3090	-16.83	20240701	2570	0.00	20240902	3090	-16.83	20240701	2570	0.00	20240902	0.00	N	481850	1000	434 억		354764	N	N	0	N	00	N
124	20240902	141110	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2585	-70	5	-2.64	818678635	313651	440.77	2655	2655	2585	3450	1860	2655	2610.16	0.82	0	829	2678	2666	2653	2641	2628	2660	2635	435	795	1000	1850	5	1	43477664	1124	0.00	0.00	08	0.72	0.00	0.00	3090	20240701	-16.34	2585	20240902	0.00	3090	-16.34	20240701	2585	0.00	20240902	3090	-16.34	20240701	2585	0.00	20240902	0.00	N	481850	1000	434 억		354764	N	N	0	N	00	N
125	20240902	131106	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2600	-55	5	-2.07	663044055	253643	356.45	2655	2655	2590	3450	1860	2655	2614.08	0.82	0	888	2678	2666	2653	2641	2628	2660	2635	435	795	1000	1850	5	1	43477664	1130	0.00	0.00	08	0.58	0.00	0.00	3090	20240701	-15.86	2590	20240902	0.39	3090	-15.86	20240701	2590	0.39	20240902	3090	-15.86	20240701	2590	0.39	20240902	0.00	N	481850	1000	434 억		354764	N	N	0	N	00	N
126	20240902	121111	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2610	-45	5	-1.69	537577320	205368	288.60	2655	2655	2590	3450	1860	2655	2617.63	0.82	0	1410	2678	2666	2653	2641	2628	2660	2635	435	795	1000	1850	5	1	43477664	1135	0.00	0.00	08	0.47	0.00	0.00	3090	20240701	-15.53	2590	20240902	0.77	3090	-15.53	20240701	2590	0.77	20240902	3090	-15.53	20240701	2590	0.77	20240902	0.00	N	481850	1000	434 억		354764	N	N	0	N	00	N
127	20240902	111058	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2615	-40	5	-1.51	466464910	178115	250.31	2655	2655	2590	3450	1860	2655	2618.90	0.82	0	1510	2678	2666	2653	2641	2628	2660	2635	435	795	1000	1850	5	1	43477664	1137	0.00	0.00	08	0.41	0.00	0.00	3090	20240701	-15.37	2590	20240902	0.97	3090	-15.37	20240701	2590	0.97	20240902	3090	-15.37	20240701	2590	0.97	20240902	0.00	N	481850	1000	434 억		354764	N	N	0	N	00	N
128	20240902	101057	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2620	-35	5	-1.32	297913820	113498	159.50	2655	2655	2600	3450	1860	2655	2624.84	0.82	0	1356	2678	2666	2653	2641	2628	2660	2635	435	795	1000	1850	5	1	43477664	1139	0.00	0.00	08	0.26	0.00	0.00	3090	20240701	-15.21	2600	20240902	0.77	3090	-15.21	20240701	2600	0.77	20240902	3090	-15.21	20240701	2600	0.77	20240902	0.00	N	481850	1000	434 억		354764	N	N	0	N	00	N
129	20240902	091052	57	100.00	KOSPI		리츠	N	N	N	N		N	2645	-10	5	-0.38	15286690	5772	8.11	2655	2655	2640	3450	1860	2655	2648.42	0.82	0	-487	2678	2666	2653	2641	2628	2660	2635	435	795	1000	1850	5	1	43477664	1150	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-14.40	2620	20240829	0.95	3090	-14.40	20240701	2620	0.95	20240829	3090	-14.40	20240701	2620	0.95	20240829	0.00	N	481850	1000	434 억		354764	N	N	0	N	00	N