KissMeData/350520/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	161141	57	100.00	KOSPI		리츠	N	N	N	N		N	3610	-20	5	-0.55	21648060	6012	69.52	3625	3625	3595	4715	2545	3630	3600.81	0.26	0	5	3656	3642	3616	3602	3576	3650	3610	284	1085	1000	2610	5	1	28358617	1024	0.00	0.00	12	0.02	0.00	0.00	4430	20221006	-18.51	3505	20221026	3.00	4200	-14.05	20230120	3510	2.85	20230914	4430	-18.51	20221006	3505	3.00	20221026	0.00	N	350520	1000	283 억		72982	N	N	0	N	00	N
3	20230927	151153	57	100.00	KOSPI		리츠	N	N	N	N		N	3605	-25	5	-0.69	20251085	5625	65.04	3625	3625	3595	4715	2545	3630	3600.19	0.26	0	5	3656	3642	3616	3602	3576	3650	3610	284	1085	1000	2610	5	1	28358617	1022	0.00	0.00	12	0.02	0.00	0.00	4430	20221006	-18.62	3505	20221026	2.85	4200	-14.17	20230120	3510	2.71	20230914	4430	-18.62	20221006	3505	2.85	20221026	0.00	N	350520	1000	283 억		72982	N	N	0	N	00	N
4	20230927	141153	57	100.00	KOSPI		리츠	N	N	N	N		N	3595	-35	5	-0.96	20088790	5580	64.52	3625	3625	3595	4715	2545	3630	3600.14	0.26	0	5	3656	3642	3616	3602	3576	3650	3610	284	1085	1000	2610	5	1	28358617	1019	0.00	0.00	12	0.02	0.00	0.00	4430	20221006	-18.85	3505	20221026	2.57	4200	-14.40	20230120	3510	2.42	20230914	4430	-18.85	20221006	3505	2.57	20221026	0.00	N	350520	1000	283 억		72982	N	N	0	N	00	N
5	20230927	131138	57	100.00	KOSPI		리츠	N	N	N	N		N	3615	-15	5	-0.41	16489015	4580	52.96	3625	3625	3595	4715	2545	3630	3600.22	0.26	0	5	3656	3642	3616	3602	3576	3650	3610	284	1085	1000	2610	5	1	28358617	1025	0.00	0.00	12	0.02	0.00	0.00	4430	20221006	-18.40	3505	20221026	3.14	4200	-13.93	20230120	3510	2.99	20230914	4430	-18.40	20221006	3505	3.14	20221026	0.00	N	350520	1000	283 억		72982	N	N	0	N	00	N
6	20230927	121135	57	100.00	KOSPI		리츠	N	N	N	N		N	3600	-30	5	-0.83	13060695	3628	41.95	3625	3625	3595	4715	2545	3630	3599.97	0.26	0	5	3656	3642	3616	3602	3576	3650	3610	284	1085	1000	2610	5	1	28358617	1021	0.00	0.00	12	0.01	0.00	0.00	4430	20221006	-18.74	3505	20221026	2.71	4200	-14.29	20230120	3510	2.56	20230914	4430	-18.74	20221006	3505	2.71	20221026	0.00	N	350520	1000	283 억		72982	N	N	0	N	00	N
7	20230927	111146	57	100.00	KOSPI		리츠	N	N	N	N		N	3600	-30	5	-0.83	11265730	3129	36.18	3625	3625	3595	4715	2545	3630	3600.43	0.26	0	5	3656	3642	3616	3602	3576	3650	3610	284	1085	1000	2610	5	1	28358617	1021	0.00	0.00	12	0.01	0.00	0.00	4430	20221006	-18.74	3505	20221026	2.71	4200	-14.29	20230120	3510	2.56	20230914	4430	-18.74	20221006	3505	2.71	20221026	0.00	N	350520	1000	283 억		72982	N	N	0	N	00	N
8	20230927	101139	57	100.00	KOSPI		리츠	N	N	N	N		N	3615	-15	5	-0.41	521040	144	1.67	3625	3625	3595	4715	2545	3630	3618.33	0.26	0	-1	3656	3642	3616	3602	3576	3650	3610	284	1085	1000	2610	5	1	28358617	1025	0.00	0.00	12	0.00	0.00	0.00	4430	20221006	-18.40	3505	20221026	3.14	4200	-13.93	20230120	3510	2.99	20230914	4430	-18.40	20221006	3505	3.14	20221026	0.00	N	350520	1000	283 억		72982	N	N	0	N	00	N
9	20230927	091159	57	100.00	KOSPI		리츠	N	N	N	N		N	3625	-5	5	-0.14	101500	28	0.32	3625	3625	3625	4715	2545	3630	3625.00	0.26	0	0	3656	3642	3616	3602	3576	3650	3610	284	1085	1000	2610	5	1	28358617	1028	0.00	0.00	12	0.00	0.00	0.00	4430	20221006	-18.17	3505	20221026	3.42	4200	-13.69	20230120	3510	3.28	20230914	4430	-18.17	20221006	3505	3.42	20221026	0.00	N	350520	1000	283 억		72982	N	N	0	N	00	N
10	20230926	161137	57	100.00	KOSPI		리츠	N	N	N	N		N	3630	20	2	0.55	31204360	8648	95.76	3610	3630	3590	4690	2530	3610	3608.27	0.26	0	-1	3656	3632	3611	3587	3566	3645	3600	284	1080	1000	2590	5	1	28358617	1029	0.00	0.00	12	0.03	0.00	0.00	4430	20221006	-18.06	3505	20221026	3.57	4200	-13.57	20230120	3510	3.42	20230914	4460	-18.61	20220926	3505	3.57	20221026	0.00	N	350520	1000	283 억		72983	N	N	0	N	00	N
11	20230926	151137	57	100.00	KOSPI		리츠	N	N	N	N		N	3600	-10	5	-0.28	30592920	8479	93.89	3610	3615	3590	4690	2530	3610	3608.08	0.26	0	-1	3656	3632	3611	3587	3566	3645	3600	284	1080	1000	2590	5	1	28358617	1021	0.00	0.00	12	0.03	0.00	0.00	4430	20221006	-18.74	3505	20221026	2.71	4200	-14.29	20230120	3510	2.56	20230914	4460	-19.28	20220926	3505	2.71	20221026	0.00	N	350520	1000	283 억		72983	N	N	0	N	00	N
12	20230926	141128	57	100.00	KOSPI		리츠	N	N	N	N		N	3610	0	3	0.00	30271755	8390	92.90	3610	3615	3590	4690	2530	3610	3608.08	0.26	0	-1	3656	3632	3611	3587	3566	3645	3600	284	1080	1000	2590	5	1	28358617	1024	0.00	0.00	12	0.03	0.00	0.00	4430	20221006	-18.51	3505	20221026	3.00	4200	-14.05	20230120	3510	2.85	20230914	4460	-19.06	20220926	3505	3.00	20221026	0.00	N	350520	1000	283 억		72983	N	N	0	N	00	N
13	20230926	131132	57	100.00	KOSPI		리츠	N	N	N	N		N	3600	-10	5	-0.28	8593705	2385	26.41	3610	3615	3590	4690	2530	3610	3603.23	0.26	0	-1	3656	3632	3611	3587	3566	3645	3600	284	1080	1000	2590	5	1	28358617	1021	0.00	0.00	12	0.01	0.00	0.00	4430	20221006	-18.74	3505	20221026	2.71	4200	-14.29	20230120	3510	2.56	20230914	4460	-19.28	20220926	3505	2.71	20221026	0.00	N	350520	1000	283 억		72983	N	N	0	N	00	N
14	20230926	121139	57	100.00	KOSPI		리츠	N	N	N	N		N	3600	-10	5	-0.28	7902610	2193	24.28	3610	3615	3590	4690	2530	3610	3603.56	0.26	0	-1	3656	3632	3611	3587	3566	3645	3600	284	1080	1000	2590	5	1	28358617	1021	0.00	0.00	12	0.01	0.00	0.00	4430	20221006	-18.74	3505	20221026	2.71	4200	-14.29	20230120	3510	2.56	20230914	4460	-19.28	20220926	3505	2.71	20221026	0.00	N	350520	1000	283 억		72983	N	N	0	N	00	N
15	20230926	111131	57	100.00	KOSPI		리츠	N	N	N	N		N	3600	-10	5	-0.28	6721860	1865	20.65	3610	3615	3600	4690	2530	3610	3604.21	0.26	0	-1	3656	3632	3611	3587	3566	3645	3600	284	1080	1000	2590	5	1	28358617	1021	0.00	0.00	12	0.01	0.00	0.00	4430	20221006	-18.74	3505	20221026	2.71	4200	-14.29	20230120	3510	2.56	20230914	4460	-19.28	20220926	3505	2.71	20221026	0.00	N	350520	1000	283 억		72983	N	N	0	N	00	N
16	20230926	101133	57	100.00	KOSPI		리츠	N	N	N	N		N	3600	-10	5	-0.28	5537245	1536	17.01	3610	3615	3600	4690	2530	3610	3604.98	0.26	0	-1	3656	3632	3611	3587	3566	3645	3600	284	1080	1000	2590	5	1	28358617	1021	0.00	0.00	12	0.01	0.00	0.00	4430	20221006	-18.74	3505	20221026	2.71	4200	-14.29	20230120	3510	2.56	20230914	4460	-19.28	20220926	3505	2.71	20221026	0.00	N	350520	1000	283 억		72983	N	N	0	N	00	N
17	20230926	091135	57	100.00	KOSPI		리츠	N	N	N	N		N	3615	5	2	0.14	462190	128	1.42	3610	3615	3610	4690	2530	3610	3610.86	0.26	0	0	3656	3632	3611	3587	3566	3645	3600	284	1080	1000	2590	5	1	28358617	1025	0.00	0.00	12	0.00	0.00	0.00	4430	20221006	-18.40	3505	20221026	3.14	4200	-13.93	20230120	3510	2.99	20230914	4460	-18.95	20220926	3505	3.14	20221026	0.00	N	350520	1000	283 억		72983	N	N	0	N	00	N
18	20230925	161138	57	100.00	KOSPI		리츠	N	N	N	N		N	3610	20	2	0.56	32554165	9031	91.84	3605	3635	3590	4665	2515	3590	3604.71	0.26	0	40	3643	3616	3568	3541	3493	3630	3555	284	1075	1000	2580	5	1	28358617	1024	0.00	0.00	12	0.03	0.00	0.00	4460	20220926	-19.06	3505	20221026	3.00	4200	-14.05	20230120	3510	2.85	20230914	4460	-19.06	20220926	3505	3.00	20221026	0.00	N	350520	1000	283 억		72949	N	N	0	N	00	N
19	20230925	151140	57	100.00	KOSPI		리츠	N	N	N	N		N	3590	0	3	0.00	32507295	9018	91.71	3605	3635	3590	4665	2515	3590	3604.71	0.26	0	34	3643	3616	3568	3541	3493	3630	3555	284	1075	1000	2580	5	1	28358617	1018	0.00	0.00	12	0.03	0.00	0.00	4460	20220926	-19.51	3505	20221026	2.43	4200	-14.52	20230120	3510	2.28	20230914	4460	-19.51	20220926	3505	2.43	20221026	0.00	N	350520	1000	283 억		72949	N	N	0	N	00	N
20	20230925	141120	57	100.00	KOSPI		리츠	N	N	N	N		N	3610	20	2	0.56	27018260	7495	76.22	3605	3635	3590	4665	2515	3590	3604.84	0.26	0	34	3643	3616	3568	3541	3493	3630	3555	284	1075	1000	2580	5	1	28358617	1024	0.00	0.00	12	0.03	0.00	0.00	4460	20220926	-19.06	3505	20221026	3.00	4200	-14.05	20230120	3510	2.85	20230914	4460	-19.06	20220926	3505	3.00	20221026	0.00	N	350520	1000	283 억		72949	N	N	0	N	00	N
21	20230925	131126	57	100.00	KOSPI		리츠	N	N	N	N		N	3620	30	2	0.84	24817605	6887	70.04	3605	3635	3590	4665	2515	3590	3603.54	0.26	0	34	3643	3616	3568	3541	3493	3630	3555	284	1075	1000	2580	5	1	28358617	1027	0.00	0.00	12	0.02	0.00	0.00	4460	20220926	-18.83	3505	20221026	3.28	4200	-13.81	20230120	3510	3.13	20230914	4460	-18.83	20220926	3505	3.28	20221026	0.00	N	350520	1000	283 억		72949	N	N	0	N	00	N
22	20230925	121132	57	100.00	KOSPI		리츠	N	N	N	N		N	3600	10	2	0.28	24683670	6850	69.66	3605	3635	3590	4665	2515	3590	3603.46	0.26	0	34	3643	3616	3568	3541	3493	3630	3555	284	1075	1000	2580	5	1	28358617	1021	0.00	0.00	12	0.02	0.00	0.00	4460	20220926	-19.28	3505	20221026	2.71	4200	-14.29	20230120	3510	2.56	20230914	4460	-19.28	20220926	3505	2.71	20221026	0.00	N	350520	1000	283 억		72949	N	N	0	N	00	N
23	20230925	111127	57	100.00	KOSPI		리츠	N	N	N	N		N	3600	10	2	0.28	11391640	3167	32.21	3605	3610	3590	4665	2515	3590	3596.98	0.26	0	34	3643	3616	3568	3541	3493	3630	3555	284	1075	1000	2580	5	1	28358617	1021	0.00	0.00	12	0.01	0.00	0.00	4460	20220926	-19.28	3505	20221026	2.71	4200	-14.29	20230120	3510	2.56	20230914	4460	-19.28	20220926	3505	2.71	20221026	0.00	N	350520	1000	283 억		72949	N	N	0	N	00	N
24	20230925	101129	57	100.00	KOSPI		리츠	N	N	N	N		N	3595	5	2	0.14	6688435	1860	18.92	3605	3610	3595	4665	2515	3590	3595.93	0.26	0	34	3643	3616	3568	3541	3493	3630	3555	284	1075	1000	2580	5	1	28358617	1019	0.00	0.00	12	0.01	0.00	0.00	4460	20220926	-19.39	3505	20221026	2.57	4200	-14.40	20230120	3510	2.42	20230914	4460	-19.39	20220926	3505	2.57	20221026	0.00	N	350520	1000	283 억		72949	N	N	0	N	00	N
25	20230925	091125	57	100.00	KOSPI		리츠	N	N	N	N		N	3605	15	2	0.42	212970	59	0.60	3605	3610	3605	4665	2515	3590	3609.66	0.26	0	0	3643	3616	3568	3541	3493	3630	3555	284	1075	1000	2580	5	1	28358617	1022	0.00	0.00	12	0.00	0.00	0.00	4460	20220926	-19.17	3505	20221026	2.85	4200	-14.17	20230120	3510	2.71	20230914	4460	-19.17	20220926	3505	2.85	20221026	0.00	N	350520	1000	283 억		72949	N	N	0	N	00	N
26	20230922	161209	57	100.00	KOSPI		리츠	N	N	N	N		N	3590	20	2	0.56	35126355	9832	75.45	3560	3595	3520	4640	2500	3570	3572.66	0.26	0	-3	3616	3592	3556	3532	3496	3605	3545	284	1070	1000	2570	5	1	28358617	1018	0.00	0.00	12	0.03	0.00	0.00	4505	20220923	-20.31	3505	20221026	2.43	4200	-14.52	20230120	3510	2.28	20230914	4525	-20.66	20220922	3505	2.43	20221026	0.00	N	350520	1000	283 억		72952	N	N	0	N	00	N
27	20230922	151202	57	100.00	KOSPI		리츠	N	N	N	N		N	3585	15	2	0.42	33406745	9353	71.77	3560	3595	3520	4640	2500	3570	3571.77	0.26	0	-3	3616	3592	3556	3532	3496	3605	3545	284	1070	1000	2570	5	1	28358617	1017	0.00	0.00	12	0.03	0.00	0.00	4505	20220923	-20.42	3505	20221026	2.28	4200	-14.64	20230120	3510	2.14	20230914	4525	-20.77	20220922	3505	2.28	20221026	0.00	N	350520	1000	283 억		72952	N	N	0	N	00	N
28	20230922	141200	57	100.00	KOSPI		리츠	N	N	N	N		N	3580	10	2	0.28	28677370	8035	61.66	3560	3580	3520	4640	2500	3570	3569.06	0.26	0	-3	3616	3592	3556	3532	3496	3605	3545	284	1070	1000	2570	5	1	28358617	1015	0.00	0.00	12	0.03	0.00	0.00	4505	20220923	-20.53	3505	20221026	2.14	4200	-14.76	20230120	3510	1.99	20230914	4525	-20.88	20220922	3505	2.14	20221026	0.00	N	350520	1000	283 억		72952	N	N	0	N	00	N
29	20230922	131046	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	0	3	0.00	26917515	7543	57.89	3560	3575	3520	4640	2500	3570	3568.54	0.26	0	-3	3616	3592	3556	3532	3496	3605	3545	284	1070	1000	2570	5	1	28358617	1012	0.00	0.00	12	0.03	0.00	0.00	4505	20220923	-20.75	3505	20221026	1.85	4200	-15.00	20230120	3510	1.71	20230914	4525	-21.10	20220922	3505	1.85	20221026	0.00	N	350520	1000	283 억		72952	N	N	0	N	00	N
30	20230922	121044	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	0	3	0.00	24982630	7001	53.73	3560	3570	3520	4640	2500	3570	3568.44	0.26	0	-3	3616	3592	3556	3532	3496	3605	3545	284	1070	1000	2570	5	1	28358617	1012	0.00	0.00	12	0.02	0.00	0.00	4505	20220923	-20.75	3505	20221026	1.85	4200	-15.00	20230120	3510	1.71	20230914	4525	-21.10	20220922	3505	1.85	20221026	0.00	N	350520	1000	283 억		72952	N	N	0	N	00	N
31	20230922	111040	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	0	3	0.00	9646395	2705	20.76	3560	3570	3520	4640	2500	3570	3566.13	0.26	0	-3	3616	3592	3556	3532	3496	3605	3545	284	1070	1000	2570	5	1	28358617	1012	0.00	0.00	12	0.01	0.00	0.00	4505	20220923	-20.75	3505	20221026	1.85	4200	-15.00	20230120	3510	1.71	20230914	4525	-21.10	20220922	3505	1.85	20221026	0.00	N	350520	1000	283 억		72952	N	N	0	N	00	N
32	20230922	101037	57	100.00	KOSPI		리츠	N	N	N	N		N	3560	-10	5	-0.28	851880	240	1.84	3560	3560	3520	4640	2500	3570	3549.50	0.26	0	0	3616	3592	3556	3532	3496	3605	3545	284	1070	1000	2570	5	1	28358617	1010	0.00	0.00	12	0.00	0.00	0.00	4505	20220923	-20.98	3505	20221026	1.57	4200	-15.24	20230120	3510	1.42	20230914	4525	-21.33	20220922	3505	1.57	20221026	0.00	N	350520	1000	283 억		72952	N	N	0	N	00	N
33	20230922	091037	57	100.00	KOSPI		리츠	N	N	N	N		N	3560	-10	5	-0.28	3560	1	0.01	3560	3560	3560	4640	2500	3570	3560.00	0.26	0	0	3616	3592	3556	3532	3496	3605	3545	284	1070	1000	2570	5	1	28358617	1010	0.00	0.00	12	0.00	0.00	0.00	4505	20220923	-20.98	3505	20221026	1.57	4200	-15.24	20230120	3510	1.42	20230914	4525	-21.33	20220922	3505	1.57	20221026	0.00	N	350520	1000	283 억		72952	N	N	0	N	00	N
34	20230921	161037	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	10	2	0.28	46204085	13031	330.40	3560	3580	3520	4625	2495	3560	3545.71	0.26	0	-2983	3593	3576	3558	3541	3523	3585	3550	284	1065	1000	2560	5	1	28358617	1012	0.00	0.00	12	0.05	0.00	0.00	4525	20220922	-21.10	3505	20221026	1.85	4200	-15.00	20230120	3510	1.71	20230914	4525	-21.10	20220921	3505	1.85	20221026	0.00	N	350520	1000	283 억		72937	N	N	0	N	00	N
35	20230921	151026	57	100.00	KOSPI		리츠	N	N	N	N		N	3535	-25	5	-0.70	43821750	12363	313.46	3560	3580	3520	4625	2495	3560	3544.59	0.26	0	-2918	3593	3576	3558	3541	3523	3585	3550	284	1065	1000	2560	5	1	28358617	1002	0.00	0.00	12	0.04	0.00	0.00	4525	20220922	-21.88	3505	20221026	0.86	4200	-15.83	20230120	3510	0.71	20230914	4525	-21.88	20220921	3505	0.86	20221026	0.00	N	350520	1000	283 억		72937	N	N	0	N	00	N
36	20230921	141031	57	100.00	KOSPI		리츠	N	N	N	N		N	3530	-30	5	-0.84	40137330	11320	287.02	3560	3580	3520	4625	2495	3560	3545.70	0.26	0	-2386	3593	3576	3558	3541	3523	3585	3550	284	1065	1000	2560	5	1	28358617	1001	0.00	0.00	12	0.04	0.00	0.00	4525	20220922	-21.99	3505	20221026	0.71	4200	-15.95	20230120	3510	0.57	20230914	4525	-21.99	20220921	3505	0.71	20221026	0.00	N	350520	1000	283 억		72937	N	N	0	N	00	N
37	20230921	131030	57	100.00	KOSPI		리츠	N	N	N	N		N	3535	-25	5	-0.70	26553685	7477	189.58	3560	3580	3520	4625	2495	3560	3551.38	0.26	0	-1874	3593	3576	3558	3541	3523	3585	3550	284	1065	1000	2560	5	1	28358617	1002	0.00	0.00	12	0.03	0.00	0.00	4525	20220922	-21.88	3505	20221026	0.86	4200	-15.83	20230120	3510	0.71	20230914	4525	-21.88	20220921	3505	0.86	20221026	0.00	N	350520	1000	283 억		72937	N	N	0	N	00	N
38	20230921	121022	57	100.00	KOSPI		리츠	N	N	N	N		N	3535	-25	5	-0.70	24700825	6953	176.29	3560	3580	3520	4625	2495	3560	3552.54	0.26	0	-1350	3593	3576	3558	3541	3523	3585	3550	284	1065	1000	2560	5	1	28358617	1002	0.00	0.00	12	0.02	0.00	0.00	4525	20220922	-21.88	3505	20221026	0.86	4200	-15.83	20230120	3510	0.71	20230914	4525	-21.88	20220921	3505	0.86	20221026	0.00	N	350520	1000	283 억		72937	N	N	0	N	00	N
39	20230921	111045	57	100.00	KOSPI		리츠	N	N	N	N		N	3540	-20	5	-0.56	22812665	6419	162.75	3560	3580	3520	4625	2495	3560	3553.93	0.26	0	-817	3593	3576	3558	3541	3523	3585	3550	284	1065	1000	2560	5	1	28358617	1004	0.00	0.00	12	0.02	0.00	0.00	4525	20220922	-21.77	3505	20221026	1.00	4200	-15.71	20230120	3510	0.85	20230914	4525	-21.77	20220921	3505	1.00	20221026	0.00	N	350520	1000	283 억		72937	N	N	0	N	00	N
40	20230921	101021	57	100.00	KOSPI		리츠	N	N	N	N		N	3535	-25	5	-0.70	20956460	5894	149.44	3560	3580	3520	4625	2495	3560	3555.56	0.26	0	-293	3593	3576	3558	3541	3523	3585	3550	284	1065	1000	2560	5	1	28358617	1002	0.00	0.00	12	0.02	0.00	0.00	4525	20220922	-21.88	3505	20221026	0.86	4200	-15.83	20230120	3510	0.71	20230914	4525	-21.88	20220921	3505	0.86	20221026	0.00	N	350520	1000	283 억		72937	N	N	0	N	00	N
41	20230921	091025	57	100.00	KOSPI		리츠	N	N	N	N		N	3560	0	3	0.00	1007480	283	7.18	3560	3560	3560	4625	2495	3560	3560.00	0.26	0	0	3593	3576	3558	3541	3523	3585	3550	284	1065	1000	2560	5	1	28358617	1010	0.00	0.00	12	0.00	0.00	0.00	4525	20220922	-21.33	3505	20221026	1.57	4200	-15.24	20230120	3510	1.42	20230914	4525	-21.33	20220921	3505	1.57	20221026	0.00	N	350520	1000	283 억		72937	N	N	0	N	00	N
42	20230920	161035	57	100.00	KOSPI		리츠	N	N	N	N		N	3560	-5	5	-0.14	14045875	3944	52.80	3540	3575	3540	4630	2500	3565	3561.33	0.26	0	-8	3628	3596	3568	3536	3508	3612	3552	284	1065	1000	2560	5	1	28358617	1010	0.00	0.00	12	0.01	0.00	0.00	4525	20220921	-21.33	3505	20221026	1.57	4200	-15.24	20230120	3510	1.42	20230914	4530	-21.41	20220920	3505	1.57	20221026	0.00	N	350520	1000	283 억		72945	N	N	0	N	00	N
43	20230920	151007	57	100.00	KOSPI		리츠	N	N	N	N		N	3560	-5	5	-0.14	7659235	2150	28.79	3540	3575	3540	4630	2500	3565	3562.43	0.26	0	-5	3628	3596	3568	3536	3508	3612	3552	284	1065	1000	2560	5	1	28358617	1010	0.00	0.00	12	0.01	0.00	0.00	4525	20220921	-21.33	3505	20221026	1.57	4200	-15.24	20230120	3510	1.42	20230914	4530	-21.41	20220920	3505	1.57	20221026	0.00	N	350520	1000	283 억		72945	N	N	0	N	00	N
44	20230920	141025	57	100.00	KOSPI		리츠	N	N	N	N		N	3565	0	3	0.00	6263675	1758	23.54	3540	3575	3540	4630	2500	3565	3562.96	0.26	0	-3	3628	3596	3568	3536	3508	3612	3552	284	1065	1000	2560	5	1	28358617	1011	0.00	0.00	12	0.01	0.00	0.00	4525	20220921	-21.22	3505	20221026	1.71	4200	-15.12	20230120	3510	1.57	20230914	4530	-21.30	20220920	3505	1.71	20221026	0.00	N	350520	1000	283 억		72945	N	N	0	N	00	N
45	20230920	131018	57	100.00	KOSPI		리츠	N	N	N	N		N	3565	0	3	0.00	2356435	662	8.86	3540	3575	3540	4630	2500	3565	3559.57	0.26	0	-3	3628	3596	3568	3536	3508	3612	3552	284	1065	1000	2560	5	1	28358617	1011	0.00	0.00	12	0.00	0.00	0.00	4525	20220921	-21.22	3505	20221026	1.71	4200	-15.12	20230120	3510	1.57	20230914	4530	-21.30	20220920	3505	1.71	20221026	0.00	N	350520	1000	283 억		72945	N	N	0	N	00	N
46	20230920	121016	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	5	2	0.14	2252920	633	8.48	3540	3575	3540	4630	2500	3565	3559.12	0.26	0	-3	3628	3596	3568	3536	3508	3612	3552	284	1065	1000	2560	5	1	28358617	1012	0.00	0.00	12	0.00	0.00	0.00	4525	20220921	-21.10	3505	20221026	1.85	4200	-15.00	20230120	3510	1.71	20230914	4530	-21.19	20220920	3505	1.85	20221026	0.00	N	350520	1000	283 억		72945	N	N	0	N	00	N
47	20230920	111022	57	100.00	KOSPI		리츠	N	N	N	N		N	3545	-20	5	-0.56	1214540	342	4.58	3540	3575	3540	4630	2500	3565	3551.29	0.26	0	-3	3628	3596	3568	3536	3508	3612	3552	284	1065	1000	2560	5	1	28358617	1005	0.00	0.00	12	0.00	0.00	0.00	4525	20220921	-21.66	3505	20221026	1.14	4200	-15.60	20230120	3510	1.00	20230914	4530	-21.74	20220920	3505	1.14	20221026	0.00	N	350520	1000	283 억		72945	N	N	0	N	00	N
48	20230920	101002	57	100.00	KOSPI		리츠	N	N	N	N		N	3540	-25	5	-0.70	860040	242	3.24	3540	3575	3540	4630	2500	3565	3553.88	0.26	0	-3	3628	3596	3568	3536	3508	3612	3552	284	1065	1000	2560	5	1	28358617	1004	0.00	0.00	12	0.00	0.00	0.00	4525	20220921	-21.77	3505	20221026	1.00	4200	-15.71	20230120	3510	0.85	20230914	4530	-21.85	20220920	3505	1.00	20221026	0.00	N	350520	1000	283 억		72945	N	N	0	N	00	N
49	20230920	091015	57	100.00	KOSPI		리츠	N	N	N	N		N	3575	10	2	0.28	456765	129	1.73	3540	3575	3540	4630	2500	3565	3540.81	0.26	0	-2	3628	3596	3568	3536	3508	3612	3552	284	1065	1000	2560	5	1	28358617	1014	0.00	0.00	12	0.00	0.00	0.00	4525	20220921	-20.99	3505	20221026	2.00	4200	-14.88	20230120	3510	1.85	20230914	4530	-21.08	20220920	3505	2.00	20221026	0.00	N	350520	1000	283 억		72945	N	N	0	N	00	N
50	20230919	161010	57	100.00	KOSPI		리츠	N	N	N	N		N	3565	5	2	0.14	26576025	7469	49.19	3550	3600	3540	4625	2495	3560	3558.18	0.26	0	-3366	3610	3585	3555	3530	3500	3597	3542	284	1065	1000	2560	5	1	28358617	1011	0.00	0.00	12	0.03	0.00	0.00	4530	20220920	-21.30	3505	20221026	1.71	4200	-15.12	20230120	3510	1.57	20230914	4555	-21.73	20220919	3505	1.71	20221026	0.00	N	350520	1000	283 억		72951	N	N	0	N	00	N
51	20230919	151014	57	100.00	KOSPI		리츠	N	N	N	N		N	3555	-5	5	-0.14	26130400	7344	48.36	3550	3600	3540	4625	2495	3560	3558.06	0.26	0	-3366	3610	3585	3555	3530	3500	3597	3542	284	1065	1000	2560	5	1	28358617	1008	0.00	0.00	12	0.03	0.00	0.00	4530	20220920	-21.52	3505	20221026	1.43	4200	-15.36	20230120	3510	1.28	20230914	4555	-21.95	20220919	3505	1.43	20221026	0.00	N	350520	1000	283 억		72951	N	N	0	N	00	N
52	20230919	141015	57	100.00	KOSPI		리츠	N	N	N	N		N	3555	-5	5	-0.14	24267895	6819	44.91	3550	3600	3540	4625	2495	3560	3558.86	0.26	0	-2865	3610	3585	3555	3530	3500	3597	3542	284	1065	1000	2560	5	1	28358617	1008	0.00	0.00	12	0.02	0.00	0.00	4530	20220920	-21.52	3505	20221026	1.43	4200	-15.36	20230120	3510	1.28	20230914	4555	-21.95	20220919	3505	1.43	20221026	0.00	N	350520	1000	283 억		72951	N	N	0	N	00	N
53	20230919	130956	57	100.00	KOSPI		리츠	N	N	N	N		N	3545	-15	5	-0.42	21472065	6031	39.72	3550	3600	3540	4625	2495	3560	3560.28	0.26	0	-2227	3610	3585	3555	3530	3500	3597	3542	284	1065	1000	2560	5	1	28358617	1005	0.00	0.00	12	0.02	0.00	0.00	4530	20220920	-21.74	3505	20221026	1.14	4200	-15.60	20230120	3510	1.00	20230914	4555	-22.17	20220919	3505	1.14	20221026	0.00	N	350520	1000	283 억		72951	N	N	0	N	00	N
54	20230919	121012	57	100.00	KOSPI		리츠	N	N	N	N		N	3550	-10	5	-0.28	17608705	4941	32.54	3550	3600	3545	4625	2495	3560	3563.79	0.26	0	-1690	3610	3585	3555	3530	3500	3597	3542	284	1065	1000	2560	5	1	28358617	1007	0.00	0.00	12	0.02	0.00	0.00	4530	20220920	-21.63	3505	20221026	1.28	4200	-15.48	20230120	3510	1.14	20230914	4555	-22.06	20220919	3505	1.28	20221026	0.00	N	350520	1000	283 억		72951	N	N	0	N	00	N
55	20230919	111018	57	100.00	KOSPI		리츠	N	N	N	N		N	3550	-10	5	-0.28	16046600	4501	29.64	3550	3600	3545	4625	2495	3560	3565.12	0.26	0	-1250	3610	3585	3555	3530	3500	3597	3542	284	1065	1000	2560	5	1	28358617	1007	0.00	0.00	12	0.02	0.00	0.00	4530	20220920	-21.63	3505	20221026	1.28	4200	-15.48	20230120	3510	1.14	20230914	4555	-22.06	20220919	3505	1.28	20221026	0.00	N	350520	1000	283 억		72951	N	N	0	N	00	N
56	20230919	101010	57	100.00	KOSPI		리츠	N	N	N	N		N	3555	-5	5	-0.14	9069960	2551	16.80	3550	3565	3545	4625	2495	3560	3555.45	0.26	0	-680	3610	3585	3555	3530	3500	3597	3542	284	1065	1000	2560	5	1	28358617	1008	0.00	0.00	12	0.01	0.00	0.00	4530	20220920	-21.52	3505	20221026	1.43	4200	-15.36	20230120	3510	1.28	20230914	4555	-21.95	20220919	3505	1.43	20221026	0.00	N	350520	1000	283 억		72951	N	N	0	N	00	N
57	20230919	091008	57	100.00	KOSPI		리츠	N	N	N	N		N	3545	-15	5	-0.42	478755	135	0.89	3550	3550	3545	4625	2495	3560	3546.33	0.26	0	0	3610	3585	3555	3530	3500	3597	3542	284	1065	1000	2560	5	1	28358617	1005	0.00	0.00	12	0.00	0.00	0.00	4530	20220920	-21.74	3505	20221026	1.14	4200	-15.60	20230120	3510	1.00	20230914	4555	-22.17	20220919	3505	1.14	20221026	0.00	N	350520	1000	283 억		72951	N	N	0	N	00	N
58	20230918	161012	57	100.00	KOSPI		리츠	N	N	N	N		N	3560	5	2	0.14	53810955	15185	147.66	3555	3580	3525	4620	2490	3555	3543.69	0.26	0	-3623	3591	3572	3546	3527	3501	3560	3515	284	1065	1000	2550	5	1	28358617	1010	0.00	0.00	12	0.05	0.00	0.00	4555	20220919	-21.84	3505	20221026	1.57	4200	-15.24	20230120	3510	1.42	20230914	4555	-21.84	20220919	3505	1.57	20221026	0.00	N	350520	1000	283 억		72935	N	N	0	N	00	N
59	20230918	151010	57	100.00	KOSPI		리츠	N	N	N	N		N	3575	20	2	0.56	50785505	14337	139.41	3555	3575	3525	4620	2490	3555	3542.27	0.26	0	-3631	3591	3572	3546	3527	3501	3560	3515	284	1065	1000	2550	5	1	28358617	1014	0.00	0.00	12	0.05	0.00	0.00	4555	20220919	-21.51	3505	20221026	2.00	4200	-14.88	20230120	3510	1.85	20230914	4555	-21.51	20220919	3505	2.00	20221026	0.00	N	350520	1000	283 억		72935	N	N	0	N	00	N
60	20230918	141034	57	100.00	KOSPI		리츠	N	N	N	N		N	3540	-15	5	-0.42	44953935	12699	123.48	3555	3560	3525	4620	2490	3555	3539.96	0.26	0	-2664	3591	3572	3546	3527	3501	3560	3515	284	1065	1000	2550	5	1	28358617	1004	0.00	0.00	12	0.04	0.00	0.00	4555	20220919	-22.28	3505	20221026	1.00	4200	-15.71	20230120	3510	0.85	20230914	4555	-22.28	20220919	3505	1.00	20221026	0.00	N	350520	1000	283 억		72935	N	N	0	N	00	N
61	20230918	131007	57	100.00	KOSPI		리츠	N	N	N	N		N	3535	-20	5	-0.56	41993605	11863	115.35	3555	3560	3525	4620	2490	3555	3539.88	0.26	0	-2003	3591	3572	3546	3527	3501	3560	3515	284	1065	1000	2550	5	1	28358617	1002	0.00	0.00	12	0.04	0.00	0.00	4555	20220919	-22.39	3505	20221026	0.86	4200	-15.83	20230120	3510	0.71	20230914	4555	-22.39	20220919	3505	0.86	20221026	0.00	N	350520	1000	283 억		72935	N	N	0	N	00	N
62	20230918	121016	57	100.00	KOSPI		리츠	N	N	N	N		N	3530	-25	5	-0.70	33390145	9432	91.72	3555	3560	3525	4620	2490	3555	3540.09	0.26	0	-2269	3591	3572	3546	3527	3501	3560	3515	284	1065	1000	2550	5	1	28358617	1001	0.00	0.00	12	0.03	0.00	0.00	4555	20220919	-22.50	3505	20221026	0.71	4200	-15.95	20230120	3510	0.57	20230914	4555	-22.50	20220919	3505	0.71	20221026	0.00	N	350520	1000	283 억		72935	N	N	0	N	00	N
63	20230918	110957	57	100.00	KOSPI		리츠	N	N	N	N		N	3530	-25	5	-0.70	12244605	3460	33.64	3555	3560	3525	4620	2490	3555	3538.90	0.26	0	-1502	3591	3572	3546	3527	3501	3560	3515	284	1065	1000	2550	5	1	28358617	1001	0.00	0.00	12	0.01	0.00	0.00	4555	20220919	-22.50	3505	20221026	0.71	4200	-15.95	20230120	3510	0.57	20230914	4555	-22.50	20220919	3505	0.71	20221026	0.00	N	350520	1000	283 억		72935	N	N	0	N	00	N
64	20230918	100951	57	100.00	KOSPI		리츠	N	N	N	N		N	3530	-25	5	-0.70	5089025	1435	13.95	3555	3560	3525	4620	2490	3555	3546.36	0.26	0	-741	3591	3572	3546	3527	3501	3560	3515	284	1065	1000	2550	5	1	28358617	1001	0.00	0.00	12	0.01	0.00	0.00	4555	20220919	-22.50	3505	20221026	0.71	4200	-15.95	20230120	3510	0.57	20230914	4555	-22.50	20220919	3505	0.71	20221026	0.00	N	350520	1000	283 억		72935	N	N	0	N	00	N
65	20230918	090957	57	100.00	KOSPI		리츠	N	N	N	N		N	3555	0	3	0.00	21330	6	0.06	3555	3555	3555	4620	2490	3555	3555.00	0.26	0	0	3591	3572	3546	3527	3501	3560	3515	284	1065	1000	2550	5	1	28358617	1008	0.00	0.00	12	0.00	0.00	0.00	4555	20220919	-21.95	3505	20221026	1.43	4200	-15.36	20230120	3510	1.28	20230914	4555	-21.95	20220919	3505	1.43	20221026	0.00	N	350520	1000	283 억		72935	N	N	0	N	00	N
66	20230915	161005	57	100.00	KOSPI		리츠	N	N	N	N		N	3555	-10	5	-0.28	36374600	10284	139.09	3565	3565	3520	4630	2500	3565	3537.01	0.26	0	-3559	3608	3586	3548	3526	3488	3597	3537	284	1065	1000	2560	5	1	28358617	1008	0.00	0.00	12	0.04	0.00	0.00	4560	20220916	-22.04	3505	20221026	1.43	4200	-15.36	20230120	3510	1.28	20230914	4565	-22.12	20220915	3505	1.43	20221026	0.00	N	350520	1000	283 억		72931	N	N	0	N	00	N
67	20230915	151002	57	100.00	KOSPI		리츠	N	N	N	N		N	3560	-5	5	-0.14	33836325	9570	129.43	3565	3565	3520	4630	2500	3565	3535.67	0.26	0	-3559	3608	3586	3548	3526	3488	3597	3537	284	1065	1000	2560	5	1	28358617	1010	0.00	0.00	12	0.03	0.00	0.00	4560	20220916	-21.93	3505	20221026	1.57	4200	-15.24	20230120	3510	1.42	20230914	4565	-22.02	20220915	3505	1.57	20221026	0.00	N	350520	1000	283 억		72931	N	N	0	N	00	N
68	20230915	141008	57	100.00	KOSPI		리츠	N	N	N	N		N	3540	-25	5	-0.70	31516030	8918	120.61	3565	3565	3520	4630	2500	3565	3533.98	0.26	0	-3550	3608	3586	3548	3526	3488	3597	3537	284	1065	1000	2560	5	1	28358617	1004	0.00	0.00	12	0.03	0.00	0.00	4560	20220916	-22.37	3505	20221026	1.00	4200	-15.71	20230120	3510	0.85	20230914	4565	-22.45	20220915	3505	1.00	20221026	0.00	N	350520	1000	283 억		72931	N	N	0	N	00	N
69	20230915	130955	57	100.00	KOSPI		리츠	N	N	N	N		N	3535	-30	5	-0.84	19564510	5541	74.94	3565	3565	3520	4630	2500	3565	3530.86	0.26	0	-2938	3608	3586	3548	3526	3488	3597	3537	284	1065	1000	2560	5	1	28358617	1002	0.00	0.00	12	0.02	0.00	0.00	4560	20220916	-22.48	3505	20221026	0.86	4200	-15.83	20230120	3510	0.71	20230914	4565	-22.56	20220915	3505	0.86	20221026	0.00	N	350520	1000	283 억		72931	N	N	0	N	00	N
70	20230915	121002	57	100.00	KOSPI		리츠	N	N	N	N		N	3530	-35	5	-0.98	15829190	4484	60.64	3565	3565	3520	4630	2500	3565	3530.15	0.26	0	-2148	3608	3586	3548	3526	3488	3597	3537	284	1065	1000	2560	5	1	28358617	1001	0.00	0.00	12	0.02	0.00	0.00	4560	20220916	-22.59	3505	20221026	0.71	4200	-15.95	20230120	3510	0.57	20230914	4565	-22.67	20220915	3505	0.71	20221026	0.00	N	350520	1000	283 억		72931	N	N	0	N	00	N
71	20230915	111011	57	100.00	KOSPI		리츠	N	N	N	N		N	3530	-35	5	-0.98	6255320	1772	23.97	3565	3565	3520	4630	2500	3565	3530.09	0.26	0	-1463	3608	3586	3548	3526	3488	3597	3537	284	1065	1000	2560	5	1	28358617	1001	0.00	0.00	12	0.01	0.00	0.00	4560	20220916	-22.59	3505	20221026	0.71	4200	-15.95	20230120	3510	0.57	20230914	4565	-22.67	20220915	3505	0.71	20221026	0.00	N	350520	1000	283 억		72931	N	N	0	N	00	N
72	20230915	101009	57	100.00	KOSPI		리츠	N	N	N	N		N	3530	-35	5	-0.98	3439845	974	13.17	3565	3565	3520	4630	2500	3565	3531.67	0.26	0	-707	3608	3586	3548	3526	3488	3597	3537	284	1065	1000	2560	5	1	28358617	1001	0.00	0.00	12	0.00	0.00	0.00	4560	20220916	-22.59	3505	20221026	0.71	4200	-15.95	20230120	3510	0.57	20230914	4565	-22.67	20220915	3505	0.71	20221026	0.00	N	350520	1000	283 억		72931	N	N	0	N	00	N
73	20230915	090956	57	100.00	KOSPI		리츠	N	N	N	N		N	3565	0	3	0.00	32085	9	0.12	3565	3565	3565	4630	2500	3565	3565.00	0.26	0	0	3608	3586	3548	3526	3488	3597	3537	284	1065	1000	2560	5	1	28358617	1011	0.00	0.00	12	0.00	0.00	0.00	4560	20220916	-21.82	3505	20221026	1.71	4200	-15.12	20230120	3510	1.57	20230914	4565	-21.91	20220915	3505	1.71	20221026	0.00	N	350520	1000	283 억		72931	N	N	0	N	00	N
74	20230914	161009	57	100.00	KOSPI		리츠	N	N	N	N		N	3565	-5	5	-0.14	26092250	7394	46.33	3550	3570	3510	4640	2500	3570	3528.84	0.26	0	-3664	3603	3586	3553	3536	3503	3595	3545	284	1070	1000	2570	5	1	28358617	1011	0.00	0.00	12	0.03	0.00	0.00	4565	20220915	-21.91	3505	20221026	1.71	4200	-15.12	20230120	3510	1.57	20230914	4565	-21.91	20220915	3505	1.71	20221026	0.00	N	350520	1000	283 억		73005	N	N	0	N	00	N
75	20230914	150935	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	0	3	0.00	23561100	6684	41.88	3550	3570	3510	4640	2500	3570	3525.00	0.26	0	-3664	3603	3586	3553	3536	3503	3595	3545	284	1070	1000	2570	5	1	28358617	1012	0.00	0.00	12	0.02	0.00	0.00	4565	20220915	-21.80	3505	20221026	1.85	4200	-15.00	20230120	3510	1.71	20230914	4565	-21.80	20220915	3505	1.85	20221026	0.00	N	350520	1000	283 억		73005	N	N	0	N	00	N
76	20230914	141001	57	100.00	KOSPI		리츠	N	N	N	N		N	3540	-30	5	-0.84	23522105	6673	41.81	3550	3550	3510	4640	2500	3570	3524.97	0.26	0	-3662	3603	3586	3553	3536	3503	3595	3545	284	1070	1000	2570	5	1	28358617	1004	0.00	0.00	12	0.02	0.00	0.00	4565	20220915	-22.45	3505	20221026	1.00	4200	-15.71	20230120	3510	0.85	20230914	4565	-22.45	20220915	3505	1.00	20221026	0.00	N	350520	1000	283 억		73005	N	N	0	N	00	N
77	20230914	130940	57	100.00	KOSPI		리츠	N	N	N	N		N	3530	-40	5	-1.12	21338855	6055	37.94	3550	3550	3510	4640	2500	3570	3524.17	0.26	0	-3046	3603	3586	3553	3536	3503	3595	3545	284	1070	1000	2570	5	1	28358617	1001	0.00	0.00	12	0.02	0.00	0.00	4565	20220915	-22.67	3505	20221026	0.71	4200	-15.95	20230120	3510	0.57	20230914	4565	-22.67	20220915	3505	0.71	20221026	0.00	N	350520	1000	283 억		73005	N	N	0	N	00	N
78	20230914	120948	57	100.00	KOSPI		리츠	N	N	N	N		N	3535	-35	5	-0.98	18517585	5255	32.93	3550	3550	3510	4640	2500	3570	3523.80	0.26	0	-2249	3603	3586	3553	3536	3503	3595	3545	284	1070	1000	2570	5	1	28358617	1002	0.00	0.00	12	0.02	0.00	0.00	4565	20220915	-22.56	3505	20221026	0.86	4200	-15.83	20230120	3510	0.71	20230914	4565	-22.56	20220915	3505	0.86	20221026	0.00	N	350520	1000	283 억		73005	N	N	0	N	00	N
79	20230914	110942	57	100.00	KOSPI		리츠	N	N	N	N		N	3530	-40	5	-1.12	13416580	3809	23.87	3550	3550	3510	4640	2500	3570	3522.34	0.26	0	-823	3603	3586	3553	3536	3503	3595	3545	284	1070	1000	2570	5	1	28358617	1001	0.00	0.00	12	0.01	0.00	0.00	4565	20220915	-22.67	3505	20221026	0.71	4200	-15.95	20230120	3510	0.57	20230914	4565	-22.67	20220915	3505	0.71	20221026	0.00	N	350520	1000	283 억		73005	N	N	0	N	00	N
80	20230914	100934	57	100.00	KOSPI		리츠	N	N	N	N		N	3535	-35	5	-0.98	3472310	983	6.16	3550	3550	3530	4640	2500	3570	3532.36	0.26	0	-968	3603	3586	3553	3536	3503	3595	3545	284	1070	1000	2570	5	1	28358617	1002	0.00	0.00	12	0.00	0.00	0.00	4565	20220915	-22.56	3505	20221026	0.86	4200	-15.83	20230120	3520	0.43	20230913	4565	-22.56	20220915	3505	0.86	20221026	0.00	N	350520	1000	283 억		73005	N	N	0	N	00	N
81	20230914	090953	57	100.00	KOSPI		리츠	N	N	N	N		N	3530	-40	5	-1.12	530330	150	0.94	3550	3550	3530	4640	2500	3570	3535.53	0.26	0	-139	3603	3586	3553	3536	3503	3595	3545	284	1070	1000	2570	5	1	28358617	1001	0.00	0.00	12	0.00	0.00	0.00	4565	20220915	-22.67	3505	20221026	0.71	4200	-15.95	20230120	3520	0.28	20230913	4565	-22.67	20220915	3505	0.71	20221026	0.00	N	350520	1000	283 억		73005	N	N	0	N	00	N
82	20230913	160956	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	0	3	0.00	56497025	15959	54.20	3560	3570	3520	4640	2500	3570	3540.14	0.26	0	-8834	3693	3631	3588	3526	3483	3662	3557	284	1070	1000	2570	5	1	28358617	1012	0.00	0.00	12	0.06	0.00	0.00	4565	20220915	-21.80	3505	20221026	1.85	4200	-15.00	20230120	3520	1.42	20230913	4615	-22.64	20220913	3505	1.85	20221026	0.00	N	350520	1000	283 억		73041	N	N	0	N	00	N
83	20230913	150948	57	100.00	KOSPI		리츠	N	N	N	N		N	3555	-15	5	-0.42	53909440	15229	51.72	3560	3565	3520	4640	2500	3570	3539.92	0.26	0	-8834	3693	3631	3588	3526	3483	3662	3557	284	1070	1000	2570	5	1	28358617	1008	0.00	0.00	12	0.05	0.00	0.00	4565	20220915	-22.12	3505	20221026	1.43	4200	-15.36	20230120	3520	0.99	20230913	4615	-22.97	20220913	3505	1.43	20221026	0.00	N	350520	1000	283 억		73041	N	N	0	N	00	N
84	20230913	140956	57	100.00	KOSPI		리츠	N	N	N	N		N	3555	-15	5	-0.42	51876195	14654	49.77	3560	3565	3520	4640	2500	3570	3540.07	0.26	0	-8834	3693	3631	3588	3526	3483	3662	3557	284	1070	1000	2570	5	1	28358617	1008	0.00	0.00	12	0.05	0.00	0.00	4565	20220915	-22.12	3505	20221026	1.43	4200	-15.36	20230120	3520	0.99	20230913	4615	-22.97	20220913	3505	1.43	20221026	0.00	N	350520	1000	283 억		73041	N	N	0	N	00	N
85	20230913	130928	57	100.00	KOSPI		리츠	N	N	N	N		N	3555	-15	5	-0.42	51744660	14617	49.64	3560	3565	3520	4640	2500	3570	3540.03	0.26	0	-8834	3693	3631	3588	3526	3483	3662	3557	284	1070	1000	2570	5	1	28358617	1008	0.00	0.00	12	0.05	0.00	0.00	4565	20220915	-22.12	3505	20221026	1.43	4200	-15.36	20230120	3520	0.99	20230913	4615	-22.97	20220913	3505	1.43	20221026	0.00	N	350520	1000	283 억		73041	N	N	0	N	00	N
86	20230913	120954	57	100.00	KOSPI		리츠	N	N	N	N		N	3525	-45	5	-1.26	43489190	12276	41.69	3560	3565	3520	4640	2500	3570	3542.62	0.26	0	-6552	3693	3631	3588	3526	3483	3662	3557	284	1070	1000	2570	5	1	28358617	1000	0.00	0.00	12	0.04	0.00	0.00	4565	20220915	-22.78	3505	20221026	0.57	4200	-16.07	20230120	3520	0.14	20230913	4615	-23.62	20220913	3505	0.57	20221026	0.00	N	350520	1000	283 억		73041	N	N	0	N	00	N
87	20230913	110952	57	100.00	KOSPI		리츠	N	N	N	N		N	3540	-30	5	-0.84	31637020	8917	30.28	3560	3565	3535	4640	2500	3570	3547.94	0.26	0	-4403	3693	3631	3588	3526	3483	3662	3557	284	1070	1000	2570	5	1	28358617	1004	0.00	0.00	12	0.03	0.00	0.00	4565	20220915	-22.45	3505	20221026	1.00	4200	-15.71	20230120	3535	0.14	20230913	4615	-23.29	20220913	3505	1.00	20221026	0.00	N	350520	1000	283 억		73041	N	N	0	N	00	N
88	20230913	100938	57	100.00	KOSPI		리츠	N	N	N	N		N	3545	-25	5	-0.70	23421020	6596	22.40	3560	3565	3545	4640	2500	3570	3550.79	0.26	0	-2083	3693	3631	3588	3526	3483	3662	3557	284	1070	1000	2570	5	1	28358617	1005	0.00	0.00	12	0.02	0.00	0.00	4565	20220915	-22.34	3505	20221026	1.14	4200	-15.60	20230120	3545	0.00	20230913	4615	-23.19	20220913	3505	1.14	20221026	0.00	N	350520	1000	283 억		73041	N	N	0	N	00	N
89	20230913	090931	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	0	3	0.00	0	0	0.00	0	0	0	4640	2500	3570	0.00	0.26	0	0	3693	3631	3588	3526	3483	3662	3557	284	1070	1000	2570	5	1	28358617	1012	0.00	0.00	12	0.00	0.00	0.00	4565	20220915	-21.80	3505	20221026	1.85	4200	-15.00	20230120	3545	0.71	20230912	4615	-22.64	20220913	3505	1.85	20221026	0.00	N	350520	1000	283 억		73041	N	N	0	N	00	N
90	20230912	160928	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	0	3	0.00	104983690	29446	298.55	3560	3650	3545	4640	2500	3570	3565.30	0.26	0	-14799	3613	3591	3573	3551	3533	3582	3542	284	1070	1000	2570	5	1	28358617	1012	0.00	0.00	12	0.10	0.00	0.00	4615	20220913	-22.64	3505	20221026	1.85	4200	-15.00	20230120	3545	0.71	20230912	4615	-22.64	20220913	3505	1.85	20221026	0.00	N	350520	1000	283 억		73160	N	N	0	N	00	N
91	20230912	150939	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	0	3	0.00	103606010	29059	294.63	3560	3650	3545	4640	2500	3570	3565.37	0.26	0	-14799	3613	3591	3573	3551	3533	3582	3542	284	1070	1000	2570	5	1	28358617	1012	0.00	0.00	12	0.10	0.00	0.00	4615	20220913	-22.64	3505	20221026	1.85	4200	-15.00	20230120	3545	0.71	20230912	4615	-22.64	20220913	3505	1.85	20221026	0.00	N	350520	1000	283 억		73160	N	N	0	N	00	N
92	20230912	140936	57	100.00	KOSPI		리츠	N	N	N	N		N	3555	-15	5	-0.42	99309770	27852	282.39	3560	3650	3545	4640	2500	3570	3565.62	0.26	0	-13721	3613	3591	3573	3551	3533	3582	3542	284	1070	1000	2570	5	1	28358617	1008	0.00	0.00	12	0.10	0.00	0.00	4615	20220913	-22.97	3505	20221026	1.43	4200	-15.36	20230120	3545	0.28	20230912	4615	-22.97	20220913	3505	1.43	20221026	0.00	N	350520	1000	283 억		73160	N	N	0	N	00	N
93	20230912	130925	57	100.00	KOSPI		리츠	N	N	N	N		N	3555	-15	5	-0.42	90275165	25308	256.60	3560	3650	3545	4640	2500	3570	3567.06	0.26	0	-11193	3613	3591	3573	3551	3533	3582	3542	284	1070	1000	2570	5	1	28358617	1008	0.00	0.00	12	0.09	0.00	0.00	4615	20220913	-22.97	3505	20221026	1.43	4200	-15.36	20230120	3545	0.28	20230912	4615	-22.97	20220913	3505	1.43	20221026	0.00	N	350520	1000	283 억		73160	N	N	0	N	00	N
94	20230912	120925	57	100.00	KOSPI		리츠	N	N	N	N		N	3550	-20	5	-0.56	44763720	12603	127.78	3560	3565	3545	4640	2500	3570	3551.83	0.26	0	-8568	3613	3591	3573	3551	3533	3582	3542	284	1070	1000	2570	5	1	28358617	1007	0.00	0.00	12	0.04	0.00	0.00	4615	20220913	-23.08	3505	20221026	1.28	4200	-15.48	20230120	3545	0.14	20230912	4615	-23.08	20220913	3505	1.28	20221026	0.00	N	350520	1000	283 억		73160	N	N	0	N	00	N
95	20230912	110930	57	100.00	KOSPI		리츠	N	N	N	N		N	3550	-20	5	-0.56	34596760	9741	98.76	3560	3565	3545	4640	2500	3570	3551.66	0.26	0	-5877	3613	3591	3573	3551	3533	3582	3542	284	1070	1000	2570	5	1	28358617	1007	0.00	0.00	12	0.03	0.00	0.00	4615	20220913	-23.08	3505	20221026	1.28	4200	-15.48	20230120	3545	0.14	20230912	4615	-23.08	20220913	3505	1.28	20221026	0.00	N	350520	1000	283 억		73160	N	N	0	N	00	N
96	20230912	100920	57	100.00	KOSPI		리츠	N	N	N	N		N	3560	-10	5	-0.28	11275795	3172	32.16	3560	3565	3550	4640	2500	3570	3554.79	0.26	0	-3090	3613	3591	3573	3551	3533	3582	3542	284	1070	1000	2570	5	1	28358617	1010	0.00	0.00	12	0.01	0.00	0.00	4615	20220913	-22.86	3505	20221026	1.57	4200	-15.24	20230120	3550	0.28	20230912	4615	-22.86	20220913	3505	1.57	20221026	0.00	N	350520	1000	283 억		73160	N	N	0	N	00	N
97	20230912	090942	57	100.00	KOSPI		리츠	N	N	N	N		N	3560	-10	5	-0.28	566070	159	1.61	3560	3565	3560	4640	2500	3570	3560.19	0.26	0	-159	3613	3591	3573	3551	3533	3582	3542	284	1070	1000	2570	5	1	28358617	1010	0.00	0.00	12	0.00	0.00	0.00	4615	20220913	-22.86	3505	20221026	1.57	4200	-15.24	20230120	3550	0.28	20230908	4615	-22.86	20220913	3505	1.57	20221026	0.00	N	350520	1000	283 억		73160	N	N	0	N	00	N
98	20230911	160923	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	0	3	0.00	35199095	9863	48.52	3595	3595	3555	4640	2500	3570	3568.80	0.26	0	-1906	3616	3592	3571	3547	3526	3582	3537	284	1070	1000	2570	5	1	28358617	1012	0.00	0.00	12	0.03	0.00	0.00	4615	20220913	-22.64	3505	20221026	1.85	4200	-15.00	20230120	3550	0.56	20230908	4615	-22.64	20220913	3505	1.85	20221026	0.00	N	350520	1000	283 억		73212	N	N	0	N	00	N
99	20230911	150925	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	0	3	0.00	34520840	9673	47.58	3595	3595	3555	4640	2500	3570	3568.78	0.26	0	-2077	3616	3592	3571	3547	3526	3582	3537	284	1070	1000	2570	5	1	28358617	1012	0.00	0.00	12	0.03	0.00	0.00	4615	20220913	-22.64	3505	20221026	1.85	4200	-15.00	20230120	3550	0.56	20230908	4615	-22.64	20220913	3505	1.85	20221026	0.00	N	350520	1000	283 억		73212	N	N	0	N	00	N
100	20230911	140935	57	100.00	KOSPI		리츠	N	N	N	N		N	3565	-5	5	-0.14	32308295	9053	44.53	3595	3595	3555	4640	2500	3570	3568.79	0.26	0	-2519	3616	3592	3571	3547	3526	3582	3537	284	1070	1000	2570	5	1	28358617	1011	0.00	0.00	12	0.03	0.00	0.00	4615	20220913	-22.75	3505	20221026	1.71	4200	-15.12	20230120	3550	0.42	20230908	4615	-22.75	20220913	3505	1.71	20221026	0.00	N	350520	1000	283 억		73212	N	N	0	N	00	N
101	20230911	130907	57	100.00	KOSPI		리츠	N	N	N	N		N	3560	-10	5	-0.28	23302105	6526	32.10	3595	3595	3555	4640	2500	3570	3570.66	0.26	0	-2047	3616	3592	3571	3547	3526	3582	3537	284	1070	1000	2570	5	1	28358617	1010	0.00	0.00	12	0.02	0.00	0.00	4615	20220913	-22.86	3505	20221026	1.57	4200	-15.24	20230120	3550	0.28	20230908	4615	-22.86	20220913	3505	1.57	20221026	0.00	N	350520	1000	283 억		73212	N	N	0	N	00	N
102	20230911	120924	57	100.00	KOSPI		리츠	N	N	N	N		N	3560	-10	5	-0.28	19085660	5342	26.28	3595	3595	3560	4640	2500	3570	3572.76	0.26	0	-1502	3616	3592	3571	3547	3526	3582	3537	284	1070	1000	2570	5	1	28358617	1010	0.00	0.00	12	0.02	0.00	0.00	4615	20220913	-22.86	3505	20221026	1.57	4200	-15.24	20230120	3550	0.28	20230908	4615	-22.86	20220913	3505	1.57	20221026	0.00	N	350520	1000	283 억		73212	N	N	0	N	00	N
103	20230911	110907	57	100.00	KOSPI		리츠	N	N	N	N		N	3575	5	2	0.14	14712720	4116	20.25	3595	3595	3560	4640	2500	3570	3574.52	0.26	0	-1002	3616	3592	3571	3547	3526	3582	3537	284	1070	1000	2570	5	1	28358617	1014	0.00	0.00	12	0.01	0.00	0.00	4615	20220913	-22.54	3505	20221026	2.00	4200	-14.88	20230120	3550	0.70	20230908	4615	-22.54	20220913	3505	2.00	20221026	0.00	N	350520	1000	283 억		73212	N	N	0	N	00	N
104	20230911	100908	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	0	3	0.00	4466050	1247	6.13	3595	3595	3565	4640	2500	3570	3581.44	0.26	0	-422	3616	3592	3571	3547	3526	3582	3537	284	1070	1000	2570	5	1	28358617	1012	0.00	0.00	12	0.00	0.00	0.00	4615	20220913	-22.64	3505	20221026	1.85	4200	-15.00	20230120	3550	0.56	20230908	4615	-22.64	20220913	3505	1.85	20221026	0.00	N	350520	1000	283 억		73212	N	N	0	N	00	N
105	20230911	090905	57	100.00	KOSPI		리츠	N	N	N	N		N	3590	20	2	0.56	797370	222	1.09	3595	3595	3580	4640	2500	3570	3591.76	0.26	0	-60	3616	3592	3571	3547	3526	3582	3537	284	1070	1000	2570	5	1	28358617	1018	0.00	0.00	12	0.00	0.00	0.00	4615	20220913	-22.21	3505	20221026	2.43	4200	-14.52	20230120	3550	1.13	20230908	4615	-22.21	20220913	3505	2.43	20221026	0.00	N	350520	1000	283 억		73212	N	N	0	N	00	N
106	20230908	160928	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	-20	5	-0.56	72228810	20329	280.25	3595	3595	3550	4665	2515	3590	3552.99	0.26	0	-3399	3606	3597	3581	3572	3556	3602	3577	284	1075	1000	2580	5	1	28358617	1012	0.00	0.00	12	0.07	0.00	0.00	4615	20220913	-22.64	3505	20221026	1.85	4200	-15.00	20230120	3550	0.56	20230908	4615	-22.64	20220913	3505	1.85	20221026	0.00	N	350520	1000	283 억		73267	N	N	0	N	00	N
107	20230908	150930	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	-20	5	-0.56	71672665	20173	278.09	3595	3595	3550	4665	2515	3590	3552.90	0.26	0	-3394	3606	3597	3581	3572	3556	3602	3577	284	1075	1000	2580	5	1	28358617	1012	0.00	0.00	12	0.07	0.00	0.00	4615	20220913	-22.64	3505	20221026	1.85	4200	-15.00	20230120	3550	0.56	20230908	4615	-22.64	20220913	3505	1.85	20221026	0.00	N	350520	1000	283 억		73267	N	N	0	N	00	N
108	20230908	140919	57	100.00	KOSPI		리츠	N	N	N	N		N	3555	-35	5	-0.97	71351720	20083	276.85	3595	3595	3550	4665	2515	3590	3552.84	0.26	0	-3394	3606	3597	3581	3572	3556	3602	3577	284	1075	1000	2580	5	1	28358617	1008	0.00	0.00	12	0.07	0.00	0.00	4615	20220913	-22.97	3505	20221026	1.43	4200	-15.36	20230120	3550	0.14	20230908	4615	-22.97	20220913	3505	1.43	20221026	0.00	N	350520	1000	283 억		73267	N	N	0	N	00	N
109	20230908	130928	57	100.00	KOSPI		리츠	N	N	N	N		N	3550	-40	5	-1.11	44959585	12651	174.40	3595	3595	3550	4665	2515	3590	3553.84	0.26	0	-2789	3606	3597	3581	3572	3556	3602	3577	284	1075	1000	2580	5	1	28358617	1007	0.00	0.00	12	0.04	0.00	0.00	4615	20220913	-23.08	3505	20221026	1.28	4200	-15.48	20230120	3550	0.00	20230908	4615	-23.08	20220913	3505	1.28	20221026	0.00	N	350520	1000	283 억		73267	N	N	0	N	00	N
110	20230908	120939	57	100.00	KOSPI		리츠	N	N	N	N		N	3555	-35	5	-0.97	40866800	11499	158.52	3595	3595	3550	4665	2515	3590	3553.94	0.26	0	-2015	3606	3597	3581	3572	3556	3602	3577	284	1075	1000	2580	5	1	28358617	1008	0.00	0.00	12	0.04	0.00	0.00	4615	20220913	-22.97	3505	20221026	1.43	4200	-15.36	20230120	3550	0.14	20230908	4615	-22.97	20220913	3505	1.43	20221026	0.00	N	350520	1000	283 억		73267	N	N	0	N	00	N
111	20230908	110935	57	100.00	KOSPI		리츠	N	N	N	N		N	3560	-30	5	-0.84	7391185	2073	28.58	3595	3595	3560	4665	2515	3590	3565.45	0.26	0	-1401	3606	3597	3581	3572	3556	3602	3577	284	1075	1000	2580	5	1	28358617	1010	0.00	0.00	12	0.01	0.00	0.00	4615	20220913	-22.86	3505	20221026	1.57	4200	-15.24	20230120	3555	0.14	20230814	4615	-22.86	20220913	3505	1.57	20221026	0.00	N	350520	1000	283 억		73267	N	N	0	N	00	N
112	20230908	100927	57	100.00	KOSPI		리츠	N	N	N	N		N	3565	-25	5	-0.70	4650385	1304	17.98	3595	3595	3565	4665	2515	3590	3566.25	0.26	0	-753	3606	3597	3581	3572	3556	3602	3577	284	1075	1000	2580	5	1	28358617	1011	0.00	0.00	12	0.00	0.00	0.00	4615	20220913	-22.75	3505	20221026	1.71	4200	-15.12	20230120	3555	0.28	20230814	4615	-22.75	20220913	3505	1.71	20221026	0.00	N	350520	1000	283 억		73267	N	N	0	N	00	N
113	20230908	090933	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	-20	5	-0.56	10745	3	0.04	3595	3595	3570	4665	2515	3590	3581.67	0.26	0	-3	3606	3597	3581	3572	3556	3602	3577	284	1075	1000	2580	5	1	28358617	1012	0.00	0.00	12	0.00	0.00	0.00	4615	20220913	-22.64	3505	20221026	1.85	4200	-15.00	20230120	3555	0.42	20230814	4615	-22.64	20220913	3505	1.85	20221026	0.00	N	350520	1000	283 억		73267	N	N	0	N	00	N
114	20230907	160916	57	100.00	KOSPI		리츠	N	N	N	N		N	3590	15	2	0.42	25881525	7254	44.84	3575	3590	3565	4645	2505	3575	3567.90	0.26	0	-4923	3625	3600	3580	3555	3535	3590	3545	284	1070	1000	2570	5	1	28358617	1018	0.00	0.00	12	0.03	0.00	0.00	4615	20220913	-22.21	3505	20221026	2.43	4200	-14.52	20230120	3555	0.98	20230814	4615	-22.21	20220913	3505	2.43	20221026	0.00	N	350520	1000	283 억		73369	N	N	0	N	00	N
115	20230907	150922	57	100.00	KOSPI		리츠	N	N	N	N		N	3575	0	3	0.00	24693245	6923	42.79	3575	3590	3565	4645	2505	3575	3566.84	0.26	0	-4923	3625	3600	3580	3555	3535	3590	3545	284	1070	1000	2570	5	1	28358617	1014	0.00	0.00	12	0.02	0.00	0.00	4615	20220913	-22.54	3505	20221026	2.00	4200	-14.88	20230120	3555	0.56	20230814	4615	-22.54	20220913	3505	2.00	20221026	0.00	N	350520	1000	283 억		73369	N	N	0	N	00	N
116	20230907	140920	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	-5	5	-0.14	21269440	5963	36.86	3575	3590	3565	4645	2505	3575	3566.90	0.26	0	-4083	3625	3600	3580	3555	3535	3590	3545	284	1070	1000	2570	5	1	28358617	1012	0.00	0.00	12	0.02	0.00	0.00	4615	20220913	-22.64	3505	20221026	1.85	4200	-15.00	20230120	3555	0.42	20230814	4615	-22.64	20220913	3505	1.85	20221026	0.00	N	350520	1000	283 억		73369	N	N	0	N	00	N
117	20230907	130915	57	100.00	KOSPI		리츠	N	N	N	N		N	3565	-10	5	-0.28	19137130	5365	33.16	3575	3590	3565	4645	2505	3575	3567.03	0.26	0	-3560	3625	3600	3580	3555	3535	3590	3545	284	1070	1000	2570	5	1	28358617	1011	0.00	0.00	12	0.02	0.00	0.00	4615	20220913	-22.75	3505	20221026	1.71	4200	-15.12	20230120	3555	0.28	20230814	4615	-22.75	20220913	3505	1.71	20221026	0.00	N	350520	1000	283 억		73369	N	N	0	N	00	N
118	20230907	120929	57	100.00	KOSPI		리츠	N	N	N	N		N	3565	-10	5	-0.28	16886100	4734	29.26	3575	3590	3565	4645	2505	3575	3566.98	0.26	0	-2950	3625	3600	3580	3555	3535	3590	3545	284	1070	1000	2570	5	1	28358617	1011	0.00	0.00	12	0.02	0.00	0.00	4615	20220913	-22.75	3505	20221026	1.71	4200	-15.12	20230120	3555	0.28	20230814	4615	-22.75	20220913	3505	1.71	20221026	0.00	N	350520	1000	283 억		73369	N	N	0	N	00	N
119	20230907	110918	57	100.00	KOSPI		리츠	N	N	N	N		N	3565	-10	5	-0.28	11137090	3123	19.30	3575	3580	3565	4645	2505	3575	3566.15	0.26	0	-2347	3625	3600	3580	3555	3535	3590	3545	284	1070	1000	2570	5	1	28358617	1011	0.00	0.00	12	0.01	0.00	0.00	4615	20220913	-22.75	3505	20221026	1.71	4200	-15.12	20230120	3555	0.28	20230814	4615	-22.75	20220913	3505	1.71	20221026	0.00	N	350520	1000	283 억		73369	N	N	0	N	00	N
120	20230907	100919	57	100.00	KOSPI		리츠	N	N	N	N		N	3565	-10	5	-0.28	5129750	1438	8.89	3575	3580	3565	4645	2505	3575	3567.28	0.26	0	-1298	3625	3600	3580	3555	3535	3590	3545	284	1070	1000	2570	5	1	28358617	1011	0.00	0.00	12	0.01	0.00	0.00	4615	20220913	-22.75	3505	20221026	1.71	4200	-15.12	20230120	3555	0.28	20230814	4615	-22.75	20220913	3505	1.71	20221026	0.00	N	350520	1000	283 억		73369	N	N	0	N	00	N
121	20230907	090933	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	-5	5	-0.14	656390	184	1.14	3575	3575	3565	4645	2505	3575	3567.34	0.26	0	-183	3625	3600	3580	3555	3535	3590	3545	284	1070	1000	2570	5	1	28358617	1012	0.00	0.00	12	0.00	0.00	0.00	4615	20220913	-22.64	3505	20221026	1.85	4200	-15.00	20230120	3555	0.42	20230814	4615	-22.64	20220913	3505	1.85	20221026	0.00	N	350520	1000	283 억		73369	N	N	0	N	00	N
122	20230906	160920	57	100.00	KOSPI		리츠	N	N	N	N		N	3575	-25	5	-0.69	57757475	16179	32.46	3580	3605	3560	4680	2520	3600	3569.90	0.26	0	-9691	3690	3645	3600	3555	3510	3622	3532	284	1080	1000	2590	5	1	28358617	1014	0.00	0.00	12	0.06	0.00	0.00	4620	20220905	-22.62	3505	20221026	2.00	4200	-14.88	20230120	3555	0.56	20230814	4615	-22.54	20220913	3505	2.00	20221026	0.00	N	350520	1000	283 억		73196	N	N	0	N	00	N
123	20230906	150922	57	100.00	KOSPI		리츠	N	N	N	N		N	3575	-25	5	-0.69	55544650	15560	31.22	3580	3605	3560	4680	2520	3600	3569.71	0.26	0	-9701	3690	3645	3600	3555	3510	3622	3532	284	1080	1000	2590	5	1	28358617	1014	0.00	0.00	12	0.05	0.00	0.00	4620	20220905	-22.62	3505	20221026	2.00	4200	-14.88	20230120	3555	0.56	20230814	4615	-22.54	20220913	3505	2.00	20221026	0.00	N	350520	1000	283 억		73196	N	N	0	N	00	N
124	20230906	140922	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	-30	5	-0.83	53039440	14859	29.81	3580	3605	3560	4680	2520	3600	3569.52	0.26	0	-9702	3690	3645	3600	3555	3510	3622	3532	284	1080	1000	2590	5	1	28358617	1012	0.00	0.00	12	0.05	0.00	0.00	4620	20220905	-22.73	3505	20221026	1.85	4200	-15.00	20230120	3555	0.42	20230814	4615	-22.64	20220913	3505	1.85	20221026	0.00	N	350520	1000	283 억		73196	N	N	0	N	00	N
125	20230906	130911	57	100.00	KOSPI		리츠	N	N	N	N		N	3565	-35	5	-0.97	48151290	13488	27.06	3580	3605	3560	4680	2520	3600	3569.94	0.26	0	-8477	3690	3645	3600	3555	3510	3622	3532	284	1080	1000	2590	5	1	28358617	1011	0.00	0.00	12	0.05	0.00	0.00	4620	20220905	-22.84	3505	20221026	1.71	4200	-15.12	20230120	3555	0.28	20230814	4615	-22.75	20220913	3505	1.71	20221026	0.00	N	350520	1000	283 억		73196	N	N	0	N	00	N
126	20230906	120923	57	100.00	KOSPI		리츠	N	N	N	N		N	3570	-30	5	-0.83	39216500	10982	22.03	3580	3605	3560	4680	2520	3600	3570.98	0.26	0	-6251	3690	3645	3600	3555	3510	3622	3532	284	1080	1000	2590	5	1	28358617	1012	0.00	0.00	12	0.04	0.00	0.00	4620	20220905	-22.73	3505	20221026	1.85	4200	-15.00	20230120	3555	0.42	20230814	4615	-22.64	20220913	3505	1.85	20221026	0.00	N	350520	1000	283 억		73196	N	N	0	N	00	N
127	20230906	110931	57	100.00	KOSPI		리츠	N	N	N	N		N	3575	-25	5	-0.69	29127805	8153	16.36	3580	3605	3560	4680	2520	3600	3572.65	0.26	0	-4096	3690	3645	3600	3555	3510	3622	3532	284	1080	1000	2590	5	1	28358617	1014	0.00	0.00	12	0.03	0.00	0.00	4620	20220905	-22.62	3505	20221026	2.00	4200	-14.88	20230120	3555	0.56	20230814	4615	-22.54	20220913	3505	2.00	20221026	0.00	N	350520	1000	283 억		73196	N	N	0	N	00	N
128	20230906	100906	57	100.00	KOSPI		리츠	N	N	N	N		N	3580	-20	5	-0.56	10176180	2842	5.70	3580	3605	3575	4680	2520	3600	3580.64	0.26	0	-2520	3690	3645	3600	3555	3510	3622	3532	284	1080	1000	2590	5	1	28358617	1015	0.00	0.00	12	0.01	0.00	0.00	4620	20220905	-22.51	3505	20221026	2.14	4200	-14.76	20230120	3555	0.70	20230814	4615	-22.43	20220913	3505	2.14	20221026	0.00	N	350520	1000	283 억		73196	N	N	0	N	00	N
129	20230906	090908	57	100.00	KOSPI		리츠	N	N	N	N		N	3580	-20	5	-0.56	3580	1	0.00	3580	3580	3580	4680	2520	3600	3580.00	0.26	0	0	3690	3645	3600	3555	3510	3622	3532	284	1080	1000	2590	5	1	28358617	1015	0.00	0.00	12	0.00	0.00	0.00	4620	20220905	-22.51	3505	20221026	2.14	4200	-14.76	20230120	3555	0.70	20230814	4615	-22.43	20220913	3505	2.14	20221026	0.00	N	350520	1000	283 억		73196	N	N	0	N	00	N
130	20230905	160908	57	100.00	KOSPI		리츠	N	N	N	N		N	3600	-70	5	-1.91	178910035	49841	646.36	3640	3645	3555	4770	2570	3670	3589.62	0.26	0	-5513	3713	3691	3663	3641	3613	3702	3652	284	1100	1000	2640	5	1	28358617	1021	0.00	0.00	12	0.18	0.00	0.00	4645	20220902	-22.50	3505	20221026	2.71	4200	-14.29	20230120	3555	1.27	20230905	4620	-22.08	20220905	3505	2.71	20221026	0.00	N	350520	1000	283 억		73311	N	N	0	N	00	N
131	20230905	150923	57	100.00	KOSPI		리츠	N	N	N	N		N	3585	-85	5	-2.32	172730310	48124	624.10	3640	3645	3555	4770	2570	3670	3589.28	0.26	0	-5544	3713	3691	3663	3641	3613	3702	3652	284	1100	1000	2640	5	1	28358617	1017	0.00	0.00	12	0.17	0.00	0.00	4645	20220902	-22.82	3505	20221026	2.28	4200	-14.64	20230120	3555	0.84	20230905	4620	-22.40	20220905	3505	2.28	20221026	0.00	N	350520	1000	283 억		73311	N	N	0	N	00	N
132	20230905	140920	57	100.00	KOSPI		리츠	N	N	N	N		N	3585	-85	5	-2.32	152723580	42543	551.72	3640	3645	3555	4770	2570	3670	3589.86	0.26	0	-4253	3713	3691	3663	3641	3613	3702	3652	284	1100	1000	2640	5	1	28358617	1017	0.00	0.00	12	0.15	0.00	0.00	4645	20220902	-22.82	3505	20221026	2.28	4200	-14.64	20230120	3555	0.84	20230905	4620	-22.40	20220905	3505	2.28	20221026	0.00	N	350520	1000	283 억		73311	N	N	0	N	00	N
133	20230905	130902	57	100.00	KOSPI		리츠	N	N	N	N		N	3595	-75	5	-2.04	127131405	35425	459.41	3640	3645	3555	4770	2570	3670	3588.75	0.26	0	-2977	3713	3691	3663	3641	3613	3702	3652	284	1100	1000	2640	5	1	28358617	1019	0.00	0.00	12	0.12	0.00	0.00	4645	20220902	-22.60	3505	20221026	2.57	4200	-14.40	20230120	3555	1.13	20230905	4620	-22.19	20220905	3505	2.57	20221026	0.00	N	350520	1000	283 억		73311	N	N	0	N	00	N
134	20230905	120904	57	100.00	KOSPI		리츠	N	N	N	N		N	3600	-70	5	-1.91	63796945	17693	229.45	3640	3645	3570	4770	2570	3670	3605.77	0.26	0	-3038	3713	3691	3663	3641	3613	3702	3652	284	1100	1000	2640	5	1	28358617	1021	0.00	0.00	12	0.06	0.00	0.00	4645	20220902	-22.50	3505	20221026	2.71	4200	-14.29	20230120	3555	1.27	20230814	4620	-22.08	20220905	3505	2.71	20221026	0.00	N	350520	1000	283 억		73311	N	N	0	N	00	N
135	20230905	110911	57	100.00	KOSPI		리츠	N	N	N	N		N	3580	-90	5	-2.45	48315035	13376	173.47	3640	3645	3570	4770	2570	3670	3612.07	0.26	0	-2185	3713	3691	3663	3641	3613	3702	3652	284	1100	1000	2640	5	1	28358617	1015	0.00	0.00	12	0.05	0.00	0.00	4645	20220902	-22.93	3505	20221026	2.14	4200	-14.76	20230120	3555	0.70	20230814	4620	-22.51	20220905	3505	2.14	20221026	0.00	N	350520	1000	283 억		73311	N	N	0	N	00	N
136	20230905	100859	57	100.00	KOSPI		리츠	N	N	N	N		N	3630	-40	5	-1.09	14007720	3853	49.97	3640	3640	3630	4770	2570	3670	3635.54	0.26	0	-1107	3713	3691	3663	3641	3613	3702	3652	284	1100	1000	2640	5	1	28358617	1029	0.00	0.00	12	0.01	0.00	0.00	4645	20220902	-21.85	3505	20221026	3.57	4200	-13.57	20230120	3555	2.11	20230814	4620	-21.43	20220905	3505	3.57	20221026	0.00	N	350520	1000	283 억		73311	N	N	0	N	00	N
137	20230905	090900	57	100.00	KOSPI		리츠	N	N	N	N		N	3640	-30	5	-0.82	2810080	772	10.01	3640	3640	3640	4770	2570	3670	3640.00	0.26	0	-19	3713	3691	3663	3641	3613	3702	3652	284	1100	1000	2640	5	1	28358617	1032	0.00	0.00	12	0.00	0.00	0.00	4645	20220902	-21.64	3505	20221026	3.85	4200	-13.33	20230120	3555	2.39	20230814	4620	-21.21	20220905	3505	3.85	20221026	0.00	N	350520	1000	283 억		73311	N	N	0	N	00	N
138	20230904	160854	57	100.00	KOSPI		리츠	N	N	N	N		N	3670	10	2	0.27	28146355	7711	52.79	3660	3685	3635	4755	2565	3660	3650.16	0.26	0	-1892	3670	3665	3655	3650	3640	3667	3652	284	1095	1000	2630	5	1	28358617	1041	0.00	0.00	12	0.03	0.00	0.00	4705	20220901	-22.00	3505	20221026	4.71	4200	-12.62	20230120	3555	3.23	20230814	4620	-20.56	20220905	3505	4.71	20221026	0.00	N	350520	1000	283 억		73229	N	N	0	N	00	N
139	20230904	150840	57	100.00	KOSPI		리츠	N	N	N	N		N	3640	-20	5	-0.55	27618405	7566	51.80	3660	3685	3635	4755	2565	3660	3650.33	0.26	0	-1752	3670	3665	3655	3650	3640	3667	3652	284	1095	1000	2630	5	1	28358617	1032	0.00	0.00	12	0.03	0.00	0.00	4705	20220901	-22.64	3505	20221026	3.85	4200	-13.33	20230120	3555	2.39	20230814	4620	-21.21	20220905	3505	3.85	20221026	0.00	N	350520	1000	283 억		73229	N	N	0	N	00	N
140	20230904	140839	57	100.00	KOSPI		리츠	N	N	N	N		N	3635	-25	5	-0.68	27189235	7448	50.99	3660	3685	3635	4755	2565	3660	3650.54	0.26	0	-1682	3670	3665	3655	3650	3640	3667	3652	284	1095	1000	2630	5	1	28358617	1031	0.00	0.00	12	0.03	0.00	0.00	4705	20220901	-22.74	3505	20221026	3.71	4200	-13.45	20230120	3555	2.25	20230814	4620	-21.32	20220905	3505	3.71	20221026	0.00	N	350520	1000	283 억		73229	N	N	0	N	00	N
141	20230904	130853	57	100.00	KOSPI		리츠	N	N	N	N		N	3635	-25	5	-0.68	25691535	7036	48.17	3660	3685	3635	4755	2565	3660	3651.44	0.26	0	-1288	3670	3665	3655	3650	3640	3667	3652	284	1095	1000	2630	5	1	28358617	1031	0.00	0.00	12	0.02	0.00	0.00	4705	20220901	-22.74	3505	20221026	3.71	4200	-13.45	20230120	3555	2.25	20230814	4620	-21.32	20220905	3505	3.71	20221026	0.00	N	350520	1000	283 억		73229	N	N	0	N	00	N
142	20230904	120837	57	100.00	KOSPI		리츠	N	N	N	N		N	3635	-25	5	-0.68	23629245	6469	44.29	3660	3685	3635	4755	2565	3660	3652.69	0.26	0	-1026	3670	3665	3655	3650	3640	3667	3652	284	1095	1000	2630	5	1	28358617	1031	0.00	0.00	12	0.02	0.00	0.00	4705	20220901	-22.74	3505	20221026	3.71	4200	-13.45	20230120	3555	2.25	20230814	4620	-21.32	20220905	3505	3.71	20221026	0.00	N	350520	1000	283 억		73229	N	N	0	N	00	N
143	20230904	110821	57	100.00	KOSPI		리츠	N	N	N	N		N	3640	-20	5	-0.55	21407380	5858	40.11	3660	3685	3640	4755	2565	3660	3654.38	0.26	0	-620	3670	3665	3655	3650	3640	3667	3652	284	1095	1000	2630	5	1	28358617	1032	0.00	0.00	12	0.02	0.00	0.00	4705	20220901	-22.64	3505	20221026	3.85	4200	-13.33	20230120	3555	2.39	20230814	4620	-21.21	20220905	3505	3.85	20221026	0.00	N	350520	1000	283 억		73229	N	N	0	N	00	N
144	20230904	100826	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	-5	5	-0.14	14519770	3967	27.16	3660	3685	3655	4755	2565	3660	3660.14	0.26	0	-284	3670	3665	3655	3650	3640	3667	3652	284	1095	1000	2630	5	1	28358617	1037	0.00	0.00	12	0.01	0.00	0.00	4705	20220901	-22.32	3505	20221026	4.28	4200	-12.98	20230120	3555	2.81	20230814	4620	-20.89	20220905	3505	4.28	20221026	0.00	N	350520	1000	283 억		73229	N	N	0	N	00	N
145	20230904	090839	57	100.00	KOSPI		리츠	N	N	N	N		N	3660	0	3	0.00	3528240	964	6.60	3660	3660	3660	4755	2565	3660	3660.00	0.26	0	0	3670	3665	3655	3650	3640	3667	3652	284	1095	1000	2630	5	1	28358617	1038	0.00	0.00	12	0.00	0.00	0.00	4705	20220901	-22.21	3505	20221026	4.42	4200	-12.86	20230120	3555	2.95	20230814	4620	-20.78	20220905	3505	4.42	20221026	0.00	N	350520	1000	283 억		73229	N	N	0	N	00	N
146	20230901	160830	57	100.00	KOSPI		리츠	N	N	N	N		N	3660	5	2	0.14	53415215	14606	131.20	3660	3660	3645	4750	2560	3655	3657.07	0.26	0	28	3678	3666	3648	3636	3618	3657	3627	284	1095	1000	2630	5	1	28358617	1038	0.00	0.00	12	0.05	0.00	0.00	4705	20220901	-22.21	3505	20221026	4.42	4200	-12.86	20230120	3555	2.95	20230814	4705	-22.21	20220901	3505	4.42	20221026	0.00	N	350520	1000	283 억		73855	N	N	0	N	00	N
147	20230901	150844	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	0	3	0.00	49986130	13668	122.77	3660	3660	3645	4750	2560	3655	3657.16	0.26	0	22	3678	3666	3648	3636	3618	3657	3627	284	1095	1000	2630	5	1	28358617	1037	0.00	0.00	12	0.05	0.00	0.00	4705	20220901	-22.32	3505	20221026	4.28	4200	-12.98	20230120	3555	2.81	20230814	4705	-22.32	20220901	3505	4.28	20221026	0.00	N	350520	1000	283 억		73855	N	N	0	N	00	N
148	20230901	140844	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	0	3	0.00	17753070	4857	43.63	3660	3660	3645	4750	2560	3655	3655.15	0.26	0	22	3678	3666	3648	3636	3618	3657	3627	284	1095	1000	2630	5	1	28358617	1037	0.00	0.00	12	0.02	0.00	0.00	4705	20220901	-22.32	3505	20221026	4.28	4200	-12.98	20230120	3555	2.81	20230814	4705	-22.32	20220901	3505	4.28	20221026	0.00	N	350520	1000	283 억		73855	N	N	0	N	00	N
149	20230901	130816	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	0	3	0.00	16194410	4431	39.80	3660	3660	3645	4750	2560	3655	3654.80	0.26	0	22	3678	3666	3648	3636	3618	3657	3627	284	1095	1000	2630	5	1	28358617	1037	0.00	0.00	12	0.02	0.00	0.00	4705	20220901	-22.32	3505	20221026	4.28	4200	-12.98	20230120	3555	2.81	20230814	4705	-22.32	20220901	3505	4.28	20221026	0.00	N	350520	1000	283 억		73855	N	N	0	N	00	N
150	20230901	120829	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	0	3	0.00	10646195	2913	26.17	3660	3660	3645	4750	2560	3655	3654.72	0.26	0	22	3678	3666	3648	3636	3618	3657	3627	284	1095	1000	2630	5	1	28358617	1037	0.00	0.00	12	0.01	0.00	0.00	4705	20220901	-22.32	3505	20221026	4.28	4200	-12.98	20230120	3555	2.81	20230814	4705	-22.32	20220901	3505	4.28	20221026	0.00	N	350520	1000	283 억		73855	N	N	0	N	00	N
151	20230901	110827	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	0	3	0.00	8226650	2251	20.22	3660	3660	3645	4750	2560	3655	3654.66	0.26	0	11	3678	3666	3648	3636	3618	3657	3627	284	1095	1000	2630	5	1	28358617	1037	0.00	0.00	12	0.01	0.00	0.00	4705	20220901	-22.32	3505	20221026	4.28	4200	-12.98	20230120	3555	2.81	20230814	4705	-22.32	20220901	3505	4.28	20221026	0.00	N	350520	1000	283 억		73855	N	N	0	N	00	N
152	20230901	100822	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	0	3	0.00	6029995	1650	14.82	3660	3660	3645	4750	2560	3655	3654.54	0.26	0	0	3678	3666	3648	3636	3618	3657	3627	284	1095	1000	2630	5	1	28358617	1037	0.00	0.00	12	0.01	0.00	0.00	4705	20220901	-22.32	3505	20221026	4.28	4200	-12.98	20230120	3555	2.81	20230814	4705	-22.32	20220901	3505	4.28	20221026	0.00	N	350520	1000	283 억		73855	N	N	0	N	00	N
153	20230901	090810	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	0	3	0.00	0	0	0.00	0	0	0	4750	2560	3655	0.00	0.26	0	0	3678	3666	3648	3636	3618	3657	3627	284	1095	1000	2630	5	1	28358617	1037	0.00	0.00	12	0.00	0.00	0.00	4705	20220901	-22.32	3505	20221026	4.28	4200	-12.98	20230120	3555	2.81	20230814	4705	-22.32	20220901	3505	4.28	20221026	0.00	N	350520	1000	283 억		73855	N	N	0	N	00	N