KissMeData/432320/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	161231	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3550	70	2	2.01	560400690	159401	285.16	3510	3595	3445	4520	2440	3480	3515.67	0.17	0	-14069	3523	3501	3483	3461	3443	3492	3452	507	1040	500	2570	5	1	101414285	3600	0.00	0.00	07	0.16	0.00	0.00	4900	20230208	-27.55	3415	20230907	3.95	4900	-27.55	20230208	3415	3.95	20230907	4900	-27.55	20230208	3415	3.95	20230907	0.01	N	432320	500	507 억		177293	N	N	0	N	00	N
3	20230927	151245	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3535	55	2	1.58	552484635	157171	281.17	3510	3595	3445	4520	2440	3480	3515.18	0.17	0	-13959	3523	3501	3483	3461	3443	3492	3452	507	1040	500	2570	5	1	101414285	3585	0.00	0.00	07	0.15	0.00	0.00	4900	20230208	-27.86	3415	20230907	3.51	4900	-27.86	20230208	3415	3.51	20230907	4900	-27.86	20230208	3415	3.51	20230907	0.01	N	432320	500	507 억		177293	N	N	0	N	00	N
4	20230927	141245	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3545	65	2	1.87	501305055	142740	255.35	3510	3595	3445	4520	2440	3480	3512.02	0.17	0	-8555	3523	3501	3483	3461	3443	3492	3452	507	1040	500	2570	5	1	101414285	3595	0.00	0.00	07	0.14	0.00	0.00	4900	20230208	-27.65	3415	20230907	3.81	4900	-27.65	20230208	3415	3.81	20230907	4900	-27.65	20230208	3415	3.81	20230907	0.01	N	432320	500	507 억		177293	N	N	0	N	00	N
5	20230927	131229	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3535	55	2	1.58	418031570	119243	213.32	3510	3595	3445	4520	2440	3480	3505.71	0.17	0	-4563	3523	3501	3483	3461	3443	3492	3452	507	1040	500	2570	5	1	101414285	3585	0.00	0.00	07	0.12	0.00	0.00	4900	20230208	-27.86	3415	20230907	3.51	4900	-27.86	20230208	3415	3.51	20230907	4900	-27.86	20230208	3415	3.51	20230907	0.01	N	432320	500	507 억		177293	N	N	0	N	00	N
6	20230927	121225	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3520	40	2	1.15	308782250	88466	158.26	3510	3545	3445	4520	2440	3480	3490.41	0.17	0	30	3523	3501	3483	3461	3443	3492	3452	507	1040	500	2570	5	1	101414285	3570	0.00	0.00	07	0.09	0.00	0.00	4900	20230208	-28.16	3415	20230907	3.07	4900	-28.16	20230208	3415	3.07	20230907	4900	-28.16	20230208	3415	3.07	20230907	0.01	N	432320	500	507 억		177293	N	N	0	N	00	N
7	20230927	111239	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3505	25	2	0.72	223816430	64297	115.02	3510	3545	3445	4520	2440	3480	3480.98	0.17	0	-4441	3523	3501	3483	3461	3443	3492	3452	507	1040	500	2570	5	1	101414285	3555	0.00	0.00	07	0.06	0.00	0.00	4900	20230208	-28.47	3415	20230907	2.64	4900	-28.47	20230208	3415	2.64	20230907	4900	-28.47	20230208	3415	2.64	20230907	0.01	N	432320	500	507 억		177293	N	N	0	N	00	N
8	20230927	101232	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3470	-10	5	-0.29	74614230	21545	38.54	3510	3510	3445	4520	2440	3480	3463.18	0.17	0	-2381	3523	3501	3483	3461	3443	3492	3452	507	1040	500	2570	5	1	101414285	3519	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-29.18	3415	20230907	1.61	4900	-29.18	20230208	3415	1.61	20230907	4900	-29.18	20230208	3415	1.61	20230907	0.01	N	432320	500	507 억		177293	N	N	0	N	00	N
9	20230927	091252	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3475	-5	5	-0.14	42357670	12257	21.93	3510	3510	3445	4520	2440	3480	3455.79	0.17	0	486	3523	3501	3483	3461	3443	3492	3452	507	1040	500	2570	5	1	101414285	3524	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-29.08	3415	20230907	1.76	4900	-29.08	20230208	3415	1.76	20230907	4900	-29.08	20230208	3415	1.76	20230907	0.01	N	432320	500	507 억		177293	N	N	0	N	00	N
10	20230926	161229	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3480	-20	5	-0.57	194497660	55899	78.90	3500	3505	3465	4550	2450	3500	3479.45	0.18	0	-6210	3556	3527	3501	3472	3446	3542	3487	507	1050	500	2590	5	1	101414285	3529	0.00	0.00	07	0.06	0.00	0.00	4900	20230208	-28.98	3415	20230907	1.90	4900	-28.98	20230208	3415	1.90	20230907	4900	-28.98	20230208	3415	1.90	20230907	0.01	N	432320	500	507 억		186305	N	N	32	N	00	N
11	20230926	151228	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3465	-35	5	-1.00	184144660	52924	74.70	3500	3505	3465	4550	2450	3500	3479.42	0.18	0	-6240	3556	3527	3501	3472	3446	3542	3487	507	1050	500	2590	5	1	101414285	3514	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-29.29	3415	20230907	1.46	4900	-29.29	20230208	3415	1.46	20230907	4900	-29.29	20230208	3415	1.46	20230907	0.01	N	432320	500	507 억		186305	N	N	32	N	00	N
12	20230926	141219	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3475	-25	5	-0.71	116644455	33465	47.24	3500	3505	3470	4550	2450	3500	3485.57	0.18	0	-5649	3556	3527	3501	3472	3446	3542	3487	507	1050	500	2590	5	1	101414285	3524	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-29.08	3415	20230907	1.76	4900	-29.08	20230208	3415	1.76	20230907	4900	-29.08	20230208	3415	1.76	20230907	0.01	N	432320	500	507 억		186305	N	N	32	N	00	N
13	20230926	131222	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3480	-20	5	-0.57	87665510	25132	35.47	3500	3505	3475	4550	2450	3500	3488.20	0.18	0	-4274	3556	3527	3501	3472	3446	3542	3487	507	1050	500	2590	5	1	101414285	3529	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-28.98	3415	20230907	1.90	4900	-28.98	20230208	3415	1.90	20230907	4900	-28.98	20230208	3415	1.90	20230907	0.01	N	432320	500	507 억		186305	N	N	32	N	00	N
14	20230926	121231	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3480	-20	5	-0.57	82172510	23554	33.25	3500	3505	3475	4550	2450	3500	3488.69	0.18	0	-4274	3556	3527	3501	3472	3446	3542	3487	507	1050	500	2590	5	1	101414285	3529	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-28.98	3415	20230907	1.90	4900	-28.98	20230208	3415	1.90	20230907	4900	-28.98	20230208	3415	1.90	20230907	0.01	N	432320	500	507 억		186305	N	N	32	N	00	N
15	20230926	111222	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3485	-15	5	-0.43	63179740	18099	25.55	3500	3505	3485	4550	2450	3500	3490.79	0.18	0	-3522	3556	3527	3501	3472	3446	3542	3487	507	1050	500	2590	5	1	101414285	3534	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-28.88	3415	20230907	2.05	4900	-28.88	20230208	3415	2.05	20230907	4900	-28.88	20230208	3415	2.05	20230907	0.01	N	432320	500	507 억		186305	N	N	32	N	00	N
16	20230926	101225	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3495	-5	5	-0.14	26974265	7726	10.91	3500	3505	3485	4550	2450	3500	3491.36	0.18	0	-2180	3556	3527	3501	3472	3446	3542	3487	507	1050	500	2590	5	1	101414285	3544	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-28.67	3415	20230907	2.34	4900	-28.67	20230208	3415	2.34	20230907	4900	-28.67	20230208	3415	2.34	20230907	0.01	N	432320	500	507 억		186305	N	N	32	N	00	N
17	20230926	091225	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3495	-5	5	-0.14	1504160	430	0.61	3500	3500	3495	4550	2450	3500	3498.05	0.18	0	-92	3556	3527	3501	3472	3446	3542	3487	507	1050	500	2590	5	1	101414285	3544	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-28.67	3415	20230907	2.34	4900	-28.67	20230208	3415	2.34	20230907	4900	-28.67	20230208	3415	2.34	20230907	0.01	N	432320	500	507 억		186305	N	N	32	N	00	N
18	20230925	161230	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3500	15	2	0.43	247966540	70847	150.54	3485	3530	3475	4530	2440	3485	3500.03	0.18	0	3136	3555	3520	3490	3455	3425	3505	3440	507	1045	500	2570	5	1	101414285	3549	0.00	0.00	07	0.07	0.00	0.00	4900	20230208	-28.57	3415	20230907	2.49	4900	-28.57	20230208	3415	2.49	20230907	4900	-28.57	20230208	3415	2.49	20230907	0.01	N	432320	500	507 억		180127	N	N	32	N	00	N
19	20230925	151231	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3495	10	2	0.29	206899085	59099	125.58	3485	3530	3475	4530	2440	3485	3500.89	0.18	0	2262	3555	3520	3490	3455	3425	3505	3440	507	1045	500	2570	5	1	101414285	3544	0.00	0.00	07	0.06	0.00	0.00	4900	20230208	-28.67	3415	20230907	2.34	4900	-28.67	20230208	3415	2.34	20230907	4900	-28.67	20230208	3415	2.34	20230907	0.01	N	432320	500	507 억		180127	N	N	13	N	00	N
20	20230925	141212	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3505	20	2	0.57	197631400	56453	119.95	3485	3530	3475	4530	2440	3485	3500.81	0.18	0	2262	3555	3520	3490	3455	3425	3505	3440	507	1045	500	2570	5	1	101414285	3555	0.00	0.00	07	0.06	0.00	0.00	4900	20230208	-28.47	3415	20230907	2.64	4900	-28.47	20230208	3415	2.64	20230907	4900	-28.47	20230208	3415	2.64	20230907	0.01	N	432320	500	507 억		180127	N	N	13	N	00	N
21	20230925	131217	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3505	20	2	0.57	188022055	53710	114.13	3485	3530	3475	4530	2440	3485	3500.69	0.18	0	2262	3555	3520	3490	3455	3425	3505	3440	507	1045	500	2570	5	1	101414285	3555	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-28.47	3415	20230907	2.64	4900	-28.47	20230208	3415	2.64	20230907	4900	-28.47	20230208	3415	2.64	20230907	0.01	N	432320	500	507 억		180127	N	N	13	N	00	N
22	20230925	121222	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3520	35	2	1.00	152388555	43595	92.63	3485	3520	3475	4530	2440	3485	3495.55	0.18	0	2231	3555	3520	3490	3455	3425	3505	3440	507	1045	500	2570	5	1	101414285	3570	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-28.16	3415	20230907	3.07	4900	-28.16	20230208	3415	3.07	20230907	4900	-28.16	20230208	3415	3.07	20230907	0.01	N	432320	500	507 억		180127	N	N	13	N	00	N
23	20230925	111216	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3500	15	2	0.43	101145735	28963	61.54	3485	3505	3475	4530	2440	3485	3492.24	0.18	0	1734	3555	3520	3490	3455	3425	3505	3440	507	1045	500	2570	5	1	101414285	3549	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-28.57	3415	20230907	2.49	4900	-28.57	20230208	3415	2.49	20230907	4900	-28.57	20230208	3415	2.49	20230907	0.01	N	432320	500	507 억		180127	N	N	13	N	00	N
24	20230925	101221	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3490	5	2	0.14	67870210	19451	41.33	3485	3500	3475	4530	2440	3485	3489.29	0.18	0	-207	3555	3520	3490	3455	3425	3505	3440	507	1045	500	2570	5	1	101414285	3539	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-28.78	3415	20230907	2.20	4900	-28.78	20230208	3415	2.20	20230907	4900	-28.78	20230208	3415	2.20	20230907	0.01	N	432320	500	507 억		180127	N	N	13	N	00	N
25	20230925	091215	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3500	15	2	0.43	8798525	2520	5.35	3485	3500	3475	4530	2440	3485	3491.48	0.18	0	-935	3555	3520	3490	3455	3425	3505	3440	507	1045	500	2570	5	1	101414285	3549	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-28.57	3415	20230907	2.49	4900	-28.57	20230208	3415	2.49	20230907	4900	-28.57	20230208	3415	2.49	20230907	0.01	N	432320	500	507 억		180127	N	N	13	N	00	N
26	20230922	161257	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3485	-10	5	-0.29	163412345	47062	62.60	3525	3525	3460	4540	2450	3495	3472.24	0.19	0	-10935	3595	3545	3515	3465	3435	3530	3450	507	1045	500	2580	5	1	101414285	3534	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-28.88	3415	20230907	2.05	4900	-28.88	20230208	3415	2.05	20230907	4900	-28.88	20230208	3415	2.05	20230907	0.01	N	432320	500	507 억		193562	N	N	13	N	00	N
27	20230922	151256	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3485	-10	5	-0.29	151718460	43703	58.13	3525	3525	3460	4540	2450	3495	3471.58	0.19	0	-10592	3595	3545	3515	3465	3435	3530	3450	507	1045	500	2580	5	1	101414285	3534	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-28.88	3415	20230907	2.05	4900	-28.88	20230208	3415	2.05	20230907	4900	-28.88	20230208	3415	2.05	20230907	0.01	N	432320	500	507 억		193562	N	N	508	N	00	N
28	20230922	141253	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3470	-25	5	-0.72	116499255	33578	44.66	3525	3525	3460	4540	2450	3495	3469.51	0.19	0	-9784	3595	3545	3515	3465	3435	3530	3450	507	1045	500	2580	5	1	101414285	3519	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-29.18	3415	20230907	1.61	4900	-29.18	20230208	3415	1.61	20230907	4900	-29.18	20230208	3415	1.61	20230907	0.01	N	432320	500	507 억		193562	N	N	508	N	00	N
29	20230922	131132	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3470	-25	5	-0.72	104048975	29988	39.89	3525	3525	3460	4540	2450	3495	3469.69	0.19	0	-8752	3595	3545	3515	3465	3435	3530	3450	507	1045	500	2580	5	1	101414285	3519	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-29.18	3415	20230907	1.61	4900	-29.18	20230208	3415	1.61	20230907	4900	-29.18	20230208	3415	1.61	20230907	0.01	N	432320	500	507 억		193562	N	N	508	N	00	N
30	20230922	121132	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3470	-25	5	-0.72	94310980	27180	36.15	3525	3525	3460	4540	2450	3495	3469.87	0.19	0	-8742	3595	3545	3515	3465	3435	3530	3450	507	1045	500	2580	5	1	101414285	3519	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-29.18	3415	20230907	1.61	4900	-29.18	20230208	3415	1.61	20230907	4900	-29.18	20230208	3415	1.61	20230907	0.01	N	432320	500	507 억		193562	N	N	508	N	00	N
31	20230922	111127	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3470	-25	5	-0.72	70423810	20303	27.00	3525	3525	3460	4540	2450	3495	3468.64	0.19	0	-8303	3595	3545	3515	3465	3435	3530	3450	507	1045	500	2580	5	1	101414285	3519	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-29.18	3415	20230907	1.61	4900	-29.18	20230208	3415	1.61	20230907	4900	-29.18	20230208	3415	1.61	20230907	0.01	N	432320	500	507 억		193562	N	N	508	N	00	N
32	20230922	101124	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3465	-30	5	-0.86	34115605	9824	13.07	3525	3525	3465	4540	2450	3495	3472.68	0.19	0	-4496	3595	3545	3515	3465	3435	3530	3450	507	1045	500	2580	5	1	101414285	3514	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-29.29	3415	20230907	1.46	4900	-29.29	20230208	3415	1.46	20230907	4900	-29.29	20230208	3415	1.46	20230907	0.01	N	432320	500	507 억		193562	N	N	508	N	00	N
33	20230922	091125	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3470	-25	5	-0.72	11124450	3201	4.26	3525	3525	3465	4540	2450	3495	3475.30	0.19	0	-1969	3595	3545	3515	3465	3435	3530	3450	507	1045	500	2580	5	1	101414285	3519	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-29.18	3415	20230907	1.61	4900	-29.18	20230208	3415	1.61	20230907	4900	-29.18	20230208	3415	1.61	20230907	0.01	N	432320	500	507 억		193562	N	N	508	N	00	N
34	20230921	161122	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3495	-35	5	-0.99	262978115	75182	154.59	3565	3565	3485	4585	2475	3530	3497.89	0.20	0	-4891	3563	3546	3533	3516	3503	3540	3510	507	1055	500	2610	5	1	101414285	3544	0.00	0.00	07	0.07	0.00	0.00	4900	20230208	-28.67	3415	20230907	2.34	4900	-28.67	20230208	3415	2.34	20230907	4900	-28.67	20230208	3415	2.34	20230907	0.01	N	432320	500	507 억		200935	N	N	508	N	00	N
35	20230921	151113	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3495	-35	5	-0.99	233348245	66704	137.16	3565	3565	3485	4585	2475	3530	3498.26	0.20	0	-4741	3563	3546	3533	3516	3503	3540	3510	507	1055	500	2610	5	1	101414285	3544	0.00	0.00	07	0.07	0.00	0.00	4900	20230208	-28.67	3415	20230907	2.34	4900	-28.67	20230208	3415	2.34	20230907	4900	-28.67	20230208	3415	2.34	20230907	0.01	N	432320	500	507 억		200935	N	N	0	N	00	N
36	20230921	141117	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3500	-30	5	-0.85	195955820	56000	115.15	3565	3565	3485	4585	2475	3530	3499.21	0.20	0	-4149	3563	3546	3533	3516	3503	3540	3510	507	1055	500	2610	5	1	101414285	3549	0.00	0.00	07	0.06	0.00	0.00	4900	20230208	-28.57	3415	20230907	2.49	4900	-28.57	20230208	3415	2.49	20230907	4900	-28.57	20230208	3415	2.49	20230907	0.01	N	432320	500	507 억		200935	N	N	0	N	00	N
37	20230921	131117	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3495	-35	5	-0.99	189050570	54025	111.08	3565	3565	3485	4585	2475	3530	3499.32	0.20	0	-4149	3563	3546	3533	3516	3503	3540	3510	507	1055	500	2610	5	1	101414285	3544	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-28.67	3415	20230907	2.34	4900	-28.67	20230208	3415	2.34	20230907	4900	-28.67	20230208	3415	2.34	20230907	0.01	N	432320	500	507 억		200935	N	N	0	N	00	N
38	20230921	121108	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3490	-40	5	-1.13	167654795	47899	98.49	3565	3565	3485	4585	2475	3530	3500.17	0.20	0	-4106	3563	3546	3533	3516	3503	3540	3510	507	1055	500	2610	5	1	101414285	3539	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-28.78	3415	20230907	2.20	4900	-28.78	20230208	3415	2.20	20230907	4900	-28.78	20230208	3415	2.20	20230907	0.01	N	432320	500	507 억		200935	N	N	0	N	00	N
39	20230921	111131	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3500	-30	5	-0.85	138042130	39425	81.06	3565	3565	3485	4585	2475	3530	3501.39	0.20	0	-4036	3563	3546	3533	3516	3503	3540	3510	507	1055	500	2610	5	1	101414285	3549	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-28.57	3415	20230907	2.49	4900	-28.57	20230208	3415	2.49	20230907	4900	-28.57	20230208	3415	2.49	20230907	0.01	N	432320	500	507 억		200935	N	N	0	N	00	N
40	20230921	101108	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3490	-40	5	-1.13	65829320	18779	38.61	3565	3565	3485	4585	2475	3530	3505.48	0.20	0	-3861	3563	3546	3533	3516	3503	3540	3510	507	1055	500	2610	5	1	101414285	3539	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-28.78	3415	20230907	2.20	4900	-28.78	20230208	3415	2.20	20230907	4900	-28.78	20230208	3415	2.20	20230907	0.01	N	432320	500	507 억		200935	N	N	0	N	00	N
41	20230921	091109	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3525	-5	5	-0.14	2318150	654	1.34	3565	3565	3525	4585	2475	3530	3544.57	0.20	0	-403	3563	3546	3533	3516	3503	3540	3510	507	1055	500	2610	5	1	101414285	3575	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-28.06	3415	20230907	3.22	4900	-28.06	20230208	3415	3.22	20230907	4900	-28.06	20230208	3415	3.22	20230907	0.01	N	432320	500	507 억		200935	N	N	0	N	00	N
42	20230920	161121	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3530	-5	5	-0.14	171568155	48634	76.37	3550	3550	3520	4595	2475	3535	3527.74	0.20	0	-1231	3611	3572	3546	3507	3481	3560	3495	507	1060	500	2610	5	1	101414285	3580	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-27.96	3415	20230907	3.37	4900	-27.96	20230208	3415	3.37	20230907	4900	-27.96	20230208	3415	3.37	20230907	0.01	N	432320	500	507 억		202983	N	N	0	N	00	N
43	20230920	151051	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3530	-5	5	-0.14	149119530	42270	66.37	3550	3550	3520	4595	2475	3535	3527.79	0.20	0	-1792	3611	3572	3546	3507	3481	3560	3495	507	1060	500	2610	5	1	101414285	3580	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-27.96	3415	20230907	3.37	4900	-27.96	20230208	3415	3.37	20230907	4900	-27.96	20230208	3415	3.37	20230907	0.01	N	432320	500	507 억		202983	N	N	0	N	00	N
44	20230920	141109	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3525	-10	5	-0.28	98490065	27915	43.83	3550	3550	3520	4595	2475	3535	3528.21	0.20	0	-2971	3611	3572	3546	3507	3481	3560	3495	507	1060	500	2610	5	1	101414285	3575	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-28.06	3415	20230907	3.22	4900	-28.06	20230208	3415	3.22	20230907	4900	-28.06	20230208	3415	3.22	20230907	0.01	N	432320	500	507 억		202983	N	N	0	N	00	N
45	20230920	131102	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3520	-15	5	-0.42	58215855	16491	25.89	3550	3550	3520	4595	2475	3535	3530.16	0.20	0	-3815	3611	3572	3546	3507	3481	3560	3495	507	1060	500	2610	5	1	101414285	3570	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-28.16	3415	20230907	3.07	4900	-28.16	20230208	3415	3.07	20230907	4900	-28.16	20230208	3415	3.07	20230907	0.01	N	432320	500	507 억		202983	N	N	0	N	00	N
46	20230920	121101	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3525	-10	5	-0.28	43455870	12302	19.32	3550	3550	3525	4595	2475	3535	3532.42	0.20	0	-3229	3611	3572	3546	3507	3481	3560	3495	507	1060	500	2610	5	1	101414285	3575	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-28.06	3415	20230907	3.22	4900	-28.06	20230208	3415	3.22	20230907	4900	-28.06	20230208	3415	3.22	20230907	0.01	N	432320	500	507 억		202983	N	N	0	N	00	N
47	20230920	111110	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3530	-5	5	-0.14	30499055	8629	13.55	3550	3550	3525	4595	2475	3535	3534.48	0.20	0	-2414	3611	3572	3546	3507	3481	3560	3495	507	1060	500	2610	5	1	101414285	3580	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-27.96	3415	20230907	3.37	4900	-27.96	20230208	3415	3.37	20230907	4900	-27.96	20230208	3415	3.37	20230907	0.01	N	432320	500	507 억		202983	N	N	0	N	00	N
48	20230920	101046	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3530	-5	5	-0.14	22661155	6409	10.06	3550	3550	3525	4595	2475	3535	3535.83	0.20	0	-2406	3611	3572	3546	3507	3481	3560	3495	507	1060	500	2610	5	1	101414285	3580	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-27.96	3415	20230907	3.37	4900	-27.96	20230208	3415	3.37	20230907	4900	-27.96	20230208	3415	3.37	20230907	0.01	N	432320	500	507 억		202983	N	N	0	N	00	N
49	20230920	091058	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3535	0	3	0.00	2783605	788	1.24	3550	3550	3525	4595	2475	3535	3532.49	0.20	0	-224	3611	3572	3546	3507	3481	3560	3495	507	1060	500	2610	5	1	101414285	3585	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-27.86	3415	20230907	3.51	4900	-27.86	20230208	3415	3.51	20230907	4900	-27.86	20230208	3415	3.51	20230907	0.01	N	432320	500	507 억		202983	N	N	0	N	00	N
50	20230919	161056	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3535	-35	5	-0.98	225092095	63686	100.50	3585	3585	3520	4640	2500	3570	3534.40	0.23	0	-7948	3633	3601	3573	3541	3513	3587	3527	507	1070	500	2640	5	1	101414285	3585	0.00	0.00	07	0.06	0.00	0.00	4900	20230208	-27.86	3415	20230907	3.51	4900	-27.86	20230208	3415	3.51	20230907	4900	-27.86	20230208	3415	3.51	20230907	0.00	N	432320	500	507 억		231161	N	N	0	N	00	N
51	20230919	151058	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3530	-40	5	-1.12	204895710	57972	91.48	3585	3585	3520	4640	2500	3570	3534.39	0.23	0	-7642	3633	3601	3573	3541	3513	3587	3527	507	1070	500	2640	5	1	101414285	3580	0.00	0.00	07	0.06	0.00	0.00	4900	20230208	-27.96	3415	20230907	3.37	4900	-27.96	20230208	3415	3.37	20230907	4900	-27.96	20230208	3415	3.37	20230907	0.00	N	432320	500	507 억		231161	N	N	0	N	00	N
52	20230919	141101	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3525	-45	5	-1.26	159275855	45031	71.06	3585	3585	3525	4640	2500	3570	3537.03	0.23	0	-5898	3633	3601	3573	3541	3513	3587	3527	507	1070	500	2640	5	1	101414285	3575	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-28.06	3415	20230907	3.22	4900	-28.06	20230208	3415	3.22	20230907	4900	-28.06	20230208	3415	3.22	20230907	0.00	N	432320	500	507 억		231161	N	N	0	N	00	N
53	20230919	131039	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3530	-40	5	-1.12	123536745	34898	55.07	3585	3585	3525	4640	2500	3570	3539.94	0.23	0	-4505	3633	3601	3573	3541	3513	3587	3527	507	1070	500	2640	5	1	101414285	3580	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-27.96	3415	20230907	3.37	4900	-27.96	20230208	3415	3.37	20230907	4900	-27.96	20230208	3415	3.37	20230907	0.00	N	432320	500	507 억		231161	N	N	0	N	00	N
54	20230919	121054	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3525	-45	5	-1.26	94773040	26751	42.21	3585	3585	3525	4640	2500	3570	3542.78	0.23	0	-4360	3633	3601	3573	3541	3513	3587	3527	507	1070	500	2640	5	1	101414285	3575	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-28.06	3415	20230907	3.22	4900	-28.06	20230208	3415	3.22	20230907	4900	-28.06	20230208	3415	3.22	20230907	0.00	N	432320	500	507 억		231161	N	N	0	N	00	N
55	20230919	111101	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3540	-30	5	-0.84	51351015	14463	22.82	3585	3585	3540	4640	2500	3570	3550.51	0.23	0	-1597	3633	3601	3573	3541	3513	3587	3527	507	1070	500	2640	5	1	101414285	3590	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-27.76	3415	20230907	3.66	4900	-27.76	20230208	3415	3.66	20230907	4900	-27.76	20230208	3415	3.66	20230907	0.00	N	432320	500	507 억		231161	N	N	0	N	00	N
56	20230919	101054	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3540	-30	5	-0.84	41274145	11619	18.33	3585	3585	3540	4640	2500	3570	3552.30	0.23	0	-1579	3633	3601	3573	3541	3513	3587	3527	507	1070	500	2640	5	1	101414285	3590	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-27.76	3415	20230907	3.66	4900	-27.76	20230208	3415	3.66	20230907	4900	-27.76	20230208	3415	3.66	20230907	0.00	N	432320	500	507 억		231161	N	N	0	N	00	N
57	20230919	091052	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3575	5	2	0.14	5208185	1459	2.30	3585	3585	3560	4640	2500	3570	3569.69	0.23	0	-1047	3633	3601	3573	3541	3513	3587	3527	507	1070	500	2640	5	1	101414285	3626	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-27.04	3415	20230907	4.69	4900	-27.04	20230208	3415	4.69	20230907	4900	-27.04	20230208	3415	4.69	20230907	0.00	N	432320	500	507 억		231161	N	N	0	N	00	N
58	20230918	161058	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3570	-10	5	-0.28	225907640	63371	54.30	3605	3605	3545	4650	2510	3580	3564.84	0.25	0	-16111	3653	3616	3543	3506	3433	3635	3525	507	1070	500	2640	5	1	101414285	3620	0.00	0.00	07	0.06	0.00	0.00	4900	20230208	-27.14	3415	20230907	4.54	4900	-27.14	20230208	3415	4.54	20230907	4900	-27.14	20230208	3415	4.54	20230907	0.00	N	432320	500	507 억		256527	N	N	0	N	00	N
59	20230918	151053	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3555	-25	5	-0.70	212984810	59741	51.19	3605	3605	3545	4650	2510	3580	3565.14	0.25	0	-16016	3653	3616	3543	3506	3433	3635	3525	507	1070	500	2640	5	1	101414285	3605	0.00	0.00	07	0.06	0.00	0.00	4900	20230208	-27.45	3415	20230907	4.10	4900	-27.45	20230208	3415	4.10	20230907	4900	-27.45	20230208	3415	4.10	20230907	0.00	N	432320	500	507 억		256527	N	N	0	N	00	N
60	20230918	141118	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3550	-30	5	-0.84	188538055	52864	45.29	3605	3605	3545	4650	2510	3580	3566.47	0.25	0	-14669	3653	3616	3543	3506	3433	3635	3525	507	1070	500	2640	5	1	101414285	3600	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-27.55	3415	20230907	3.95	4900	-27.55	20230208	3415	3.95	20230907	4900	-27.55	20230208	3415	3.95	20230907	0.00	N	432320	500	507 억		256527	N	N	0	N	00	N
61	20230918	131052	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3555	-25	5	-0.70	174606755	48944	41.94	3605	3605	3545	4650	2510	3580	3567.48	0.25	0	-14641	3653	3616	3543	3506	3433	3635	3525	507	1070	500	2640	5	1	101414285	3605	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-27.45	3415	20230907	4.10	4900	-27.45	20230208	3415	4.10	20230907	4900	-27.45	20230208	3415	4.10	20230907	0.00	N	432320	500	507 억		256527	N	N	0	N	00	N
62	20230918	121102	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3555	-25	5	-0.70	159478810	44691	38.29	3605	3605	3545	4650	2510	3580	3568.48	0.25	0	-14498	3653	3616	3543	3506	3433	3635	3525	507	1070	500	2640	5	1	101414285	3605	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-27.45	3415	20230907	4.10	4900	-27.45	20230208	3415	4.10	20230907	4900	-27.45	20230208	3415	4.10	20230907	0.00	N	432320	500	507 억		256527	N	N	0	N	00	N
63	20230918	111039	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3545	-35	5	-0.98	141479240	39629	33.95	3605	3605	3545	4650	2510	3580	3570.09	0.25	0	-14334	3653	3616	3543	3506	3433	3635	3525	507	1070	500	2640	5	1	101414285	3595	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-27.65	3415	20230907	3.81	4900	-27.65	20230208	3415	3.81	20230907	4900	-27.65	20230208	3415	3.81	20230907	0.00	N	432320	500	507 억		256527	N	N	0	N	00	N
64	20230918	101034	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3565	-15	5	-0.42	94840705	26522	22.72	3605	3605	3565	4650	2510	3580	3575.93	0.25	0	-10167	3653	3616	3543	3506	3433	3635	3525	507	1070	500	2640	5	1	101414285	3615	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-27.24	3415	20230907	4.39	4900	-27.24	20230208	3415	4.39	20230907	4900	-27.24	20230208	3415	4.39	20230907	0.00	N	432320	500	507 억		256527	N	N	0	N	00	N
65	20230918	091041	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3565	-15	5	-0.42	42693725	11933	10.22	3605	3605	3565	4650	2510	3580	3577.79	0.25	0	-9640	3653	3616	3543	3506	3433	3635	3525	507	1070	500	2640	5	1	101414285	3615	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-27.24	3415	20230907	4.39	4900	-27.24	20230208	3415	4.39	20230907	4900	-27.24	20230208	3415	4.39	20230907	0.00	N	432320	500	507 억		256527	N	N	0	N	00	N
66	20230915	161048	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3580	-20	5	-0.56	411924145	116702	155.40	3580	3580	3470	4680	2520	3600	3529.46	0.24	0	10222	3686	3642	3556	3512	3426	3665	3535	507	1080	500	2660	5	1	101414285	3631	0.00	0.00	07	0.12	0.00	0.00	4900	20230208	-26.94	3415	20230907	4.83	4900	-26.94	20230208	3415	4.83	20230907	4900	-26.94	20230208	3415	4.83	20230907	0.00	N	432320	500	507 억		247930	N	N	0	N	00	N
67	20230915	151045	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3565	-35	5	-0.97	383008375	108608	144.62	3580	3580	3470	4680	2520	3600	3526.52	0.24	0	7845	3686	3642	3556	3512	3426	3665	3535	507	1080	500	2660	5	1	101414285	3615	0.00	0.00	07	0.11	0.00	0.00	4900	20230208	-27.24	3415	20230907	4.39	4900	-27.24	20230208	3415	4.39	20230907	4900	-27.24	20230208	3415	4.39	20230907	0.00	N	432320	500	507 억		247930	N	N	0	N	00	N
68	20230915	141052	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3555	-45	5	-1.25	322613045	91629	122.01	3580	3580	3470	4680	2520	3600	3520.86	0.24	0	4081	3686	3642	3556	3512	3426	3665	3535	507	1080	500	2660	5	1	101414285	3605	0.00	0.00	07	0.09	0.00	0.00	4900	20230208	-27.45	3415	20230907	4.10	4900	-27.45	20230208	3415	4.10	20230907	4900	-27.45	20230208	3415	4.10	20230907	0.00	N	432320	500	507 억		247930	N	N	0	N	00	N
69	20230915	131038	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3525	-75	5	-2.08	240497095	68414	91.10	3580	3580	3470	4680	2520	3600	3515.32	0.24	0	-3800	3686	3642	3556	3512	3426	3665	3535	507	1080	500	2660	5	1	101414285	3575	0.00	0.00	07	0.07	0.00	0.00	4900	20230208	-28.06	3415	20230907	3.22	4900	-28.06	20230208	3415	3.22	20230907	4900	-28.06	20230208	3415	3.22	20230907	0.00	N	432320	500	507 억		247930	N	N	0	N	00	N
70	20230915	121045	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3520	-80	5	-2.22	203038080	57767	76.92	3580	3580	3470	4680	2520	3600	3514.78	0.24	0	-3419	3686	3642	3556	3512	3426	3665	3535	507	1080	500	2660	5	1	101414285	3570	0.00	0.00	07	0.06	0.00	0.00	4900	20230208	-28.16	3415	20230907	3.07	4900	-28.16	20230208	3415	3.07	20230907	4900	-28.16	20230208	3415	3.07	20230907	0.00	N	432320	500	507 억		247930	N	N	0	N	00	N
71	20230915	111055	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3505	-95	5	-2.64	156675390	44589	59.38	3580	3580	3470	4680	2520	3600	3513.77	0.24	0	-1563	3686	3642	3556	3512	3426	3665	3535	507	1080	500	2660	5	1	101414285	3555	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-28.47	3415	20230907	2.64	4900	-28.47	20230208	3415	2.64	20230907	4900	-28.47	20230208	3415	2.64	20230907	0.00	N	432320	500	507 억		247930	N	N	0	N	00	N
72	20230915	101053	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3520	-80	5	-2.22	77015335	21869	29.12	3580	3580	3470	4680	2520	3600	3521.67	0.24	0	606	3686	3642	3556	3512	3426	3665	3535	507	1080	500	2660	5	1	101414285	3570	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-28.16	3415	20230907	3.07	4900	-28.16	20230208	3415	3.07	20230907	4900	-28.16	20230208	3415	3.07	20230907	0.00	N	432320	500	507 억		247930	N	N	0	N	00	N
73	20230915	091041	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3525	-75	5	-2.08	3108790	884	1.18	3580	3580	3470	4680	2520	3600	3516.73	0.24	0	-54	3686	3642	3556	3512	3426	3665	3535	507	1080	500	2660	5	1	101414285	3575	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-28.06	3415	20230907	3.22	4900	-28.06	20230208	3415	3.22	20230907	4900	-28.06	20230208	3415	3.22	20230907	0.00	N	432320	500	507 억		247930	N	N	0	N	00	N
74	20230914	161051	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3600	115	2	3.30	262806420	74855	104.61	3490	3600	3470	4530	2440	3485	3510.87	0.23	0	7548	3561	3522	3501	3462	3441	3512	3452	507	1045	500	2570	5	1	101414285	3651	0.00	0.00	07	0.07	0.00	0.00	4900	20230208	-26.53	3415	20230907	5.42	4900	-26.53	20230208	3415	5.42	20230907	4900	-26.53	20230208	3415	5.42	20230907	0.01	N	432320	500	507 억		235079	N	N	801	N	00	N
75	20230914	151015	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3475	-10	5	-0.29	186490355	53558	74.85	3490	3495	3470	4530	2440	3485	3482.03	0.23	0	-2843	3561	3522	3501	3462	3441	3512	3452	507	1045	500	2570	5	1	101414285	3524	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-29.08	3415	20230907	1.76	4900	-29.08	20230208	3415	1.76	20230907	4900	-29.08	20230208	3415	1.76	20230907	0.01	N	432320	500	507 억		235079	N	N	801	N	00	N
76	20230914	141046	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3480	-5	5	-0.14	157303320	45164	63.12	3490	3495	3470	4530	2440	3485	3482.94	0.23	0	-3958	3561	3522	3501	3462	3441	3512	3452	507	1045	500	2570	5	1	101414285	3529	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-28.98	3415	20230907	1.90	4900	-28.98	20230208	3415	1.90	20230907	4900	-28.98	20230208	3415	1.90	20230907	0.01	N	432320	500	507 억		235079	N	N	801	N	00	N
77	20230914	131021	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3485	0	3	0.00	106565865	30583	42.74	3490	3495	3470	4530	2440	3485	3484.48	0.23	0	-5675	3561	3522	3501	3462	3441	3512	3452	507	1045	500	2570	5	1	101414285	3534	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-28.88	3415	20230907	2.05	4900	-28.88	20230208	3415	2.05	20230907	4900	-28.88	20230208	3415	2.05	20230907	0.01	N	432320	500	507 억		235079	N	N	801	N	00	N
78	20230914	121031	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3480	-5	5	-0.14	68863240	19777	27.64	3490	3495	3470	4530	2440	3485	3481.99	0.23	0	-6364	3561	3522	3501	3462	3441	3512	3452	507	1045	500	2570	5	1	101414285	3529	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-28.98	3415	20230907	1.90	4900	-28.98	20230208	3415	1.90	20230907	4900	-28.98	20230208	3415	1.90	20230907	0.01	N	432320	500	507 억		235079	N	N	801	N	00	N
79	20230914	111023	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3475	-10	5	-0.29	39559335	11360	15.88	3490	3495	3470	4530	2440	3485	3482.34	0.23	0	-4126	3561	3522	3501	3462	3441	3512	3452	507	1045	500	2570	5	1	101414285	3524	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-29.08	3415	20230907	1.76	4900	-29.08	20230208	3415	1.76	20230907	4900	-29.08	20230208	3415	1.76	20230907	0.01	N	432320	500	507 억		235079	N	N	801	N	00	N
80	20230914	101017	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3470	-15	5	-0.43	28699355	8237	11.51	3490	3495	3470	4530	2440	3485	3484.20	0.23	0	-3676	3561	3522	3501	3462	3441	3512	3452	507	1045	500	2570	5	1	101414285	3519	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-29.18	3415	20230907	1.61	4900	-29.18	20230208	3415	1.61	20230907	4900	-29.18	20230208	3415	1.61	20230907	0.01	N	432320	500	507 억		235079	N	N	801	N	00	N
81	20230914	091035	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3490	5	2	0.14	2511010	720	1.01	3490	3490	3485	4530	2440	3485	3487.51	0.23	0	-533	3561	3522	3501	3462	3441	3512	3452	507	1045	500	2570	5	1	101414285	3539	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-28.78	3415	20230907	2.20	4900	-28.78	20230208	3415	2.20	20230907	4900	-28.78	20230208	3415	2.20	20230907	0.01	N	432320	500	507 억		235079	N	N	801	N	00	N
82	20230913	161041	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3485	-45	5	-1.27	249942085	71553	103.83	3540	3540	3480	4585	2475	3530	3493.12	0.25	0	-9660	3623	3576	3538	3491	3453	3557	3472	507	1055	500	2610	5	1	101414285	3534	0.00	0.00	07	0.07	0.00	0.00	4900	20230208	-28.88	3415	20230907	2.05	4900	-28.88	20230208	3415	2.05	20230907	4900	-28.88	20230208	3415	2.05	20230907	0.02	N	432320	500	507 억		257202	N	N	801	N	00	N
83	20230913	151032	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3490	-40	5	-1.13	193258600	55271	80.21	3540	3540	3485	4585	2475	3530	3496.56	0.25	0	-14660	3623	3576	3538	3491	3453	3557	3472	507	1055	500	2610	5	1	101414285	3539	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-28.78	3415	20230907	2.20	4900	-28.78	20230208	3415	2.20	20230907	4900	-28.78	20230208	3415	2.20	20230907	0.02	N	432320	500	507 억		257202	N	N	0	N	00	N
84	20230913	141041	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3495	-35	5	-0.99	144782860	41378	60.04	3540	3540	3485	4585	2475	3530	3499.03	0.25	0	-11520	3623	3576	3538	3491	3453	3557	3472	507	1055	500	2610	5	1	101414285	3544	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-28.67	3415	20230907	2.34	4900	-28.67	20230208	3415	2.34	20230907	4900	-28.67	20230208	3415	2.34	20230907	0.02	N	432320	500	507 억		257202	N	N	0	N	00	N
85	20230913	131010	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3495	-35	5	-0.99	119104025	34035	49.39	3540	3540	3485	4585	2475	3530	3499.46	0.25	0	-11496	3623	3576	3538	3491	3453	3557	3472	507	1055	500	2610	5	1	101414285	3544	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-28.67	3415	20230907	2.34	4900	-28.67	20230208	3415	2.34	20230907	4900	-28.67	20230208	3415	2.34	20230907	0.02	N	432320	500	507 억		257202	N	N	0	N	00	N
86	20230913	121036	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3490	-40	5	-1.13	95026320	27144	39.39	3540	3540	3485	4585	2475	3530	3500.82	0.25	0	-9681	3623	3576	3538	3491	3453	3557	3472	507	1055	500	2610	5	1	101414285	3539	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-28.78	3415	20230907	2.20	4900	-28.78	20230208	3415	2.20	20230907	4900	-28.78	20230208	3415	2.20	20230907	0.02	N	432320	500	507 억		257202	N	N	0	N	00	N
87	20230913	111036	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3495	-35	5	-0.99	84514050	24133	35.02	3540	3540	3485	4585	2475	3530	3502.01	0.25	0	-8868	3623	3576	3538	3491	3453	3557	3472	507	1055	500	2610	5	1	101414285	3544	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-28.67	3415	20230907	2.34	4900	-28.67	20230208	3415	2.34	20230907	4900	-28.67	20230208	3415	2.34	20230907	0.02	N	432320	500	507 억		257202	N	N	0	N	00	N
88	20230913	101020	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3525	-5	5	-0.14	43755195	12465	18.09	3540	3540	3500	4585	2475	3530	3510.24	0.25	0	-3415	3623	3576	3538	3491	3453	3557	3472	507	1055	500	2610	5	1	101414285	3575	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-28.06	3415	20230907	3.22	4900	-28.06	20230208	3415	3.22	20230907	4900	-28.06	20230208	3415	3.22	20230907	0.02	N	432320	500	507 억		257202	N	N	0	N	00	N
89	20230913	091012	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3520	-10	5	-0.28	4056090	1152	1.67	3540	3540	3515	4585	2475	3530	3520.91	0.25	0	-1027	3623	3576	3538	3491	3453	3557	3472	507	1055	500	2610	5	1	101414285	3570	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-28.16	3415	20230907	3.07	4900	-28.16	20230208	3415	3.07	20230907	4900	-28.16	20230208	3415	3.07	20230907	0.02	N	432320	500	507 억		257202	N	N	0	N	00	N
90	20230912	161010	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3530	-15	5	-0.42	242984435	68912	52.18	3585	3585	3500	4605	2485	3545	3526.01	0.28	0	-15180	3645	3595	3525	3475	3405	3620	3500	507	1060	500	2620	5	1	101414285	3580	0.00	0.00	07	0.07	0.00	0.00	4900	20230208	-27.96	3415	20230907	3.37	4900	-27.96	20230208	3415	3.37	20230907	4900	-27.96	20230208	3415	3.37	20230907	0.02	N	432320	500	507 억		287996	N	N	0	N	00	N
91	20230912	151020	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3510	-35	5	-0.99	229033615	64948	49.18	3585	3585	3500	4605	2485	3545	3526.42	0.28	0	-13797	3645	3595	3525	3475	3405	3620	3500	507	1060	500	2620	5	1	101414285	3560	0.00	0.00	07	0.06	0.00	0.00	4900	20230208	-28.37	3415	20230907	2.78	4900	-28.37	20230208	3415	2.78	20230907	4900	-28.37	20230208	3415	2.78	20230907	0.02	N	432320	500	507 억		287996	N	N	0	N	00	N
92	20230912	141017	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3505	-40	5	-1.13	190810560	54047	40.92	3585	3585	3500	4605	2485	3545	3530.46	0.28	0	-13027	3645	3595	3525	3475	3405	3620	3500	507	1060	500	2620	5	1	101414285	3555	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-28.47	3415	20230907	2.64	4900	-28.47	20230208	3415	2.64	20230907	4900	-28.47	20230208	3415	2.64	20230907	0.02	N	432320	500	507 억		287996	N	N	0	N	00	N
93	20230912	131003	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3530	-15	5	-0.42	150370185	42535	32.21	3585	3585	3505	4605	2485	3545	3535.21	0.28	0	-9590	3645	3595	3525	3475	3405	3620	3500	507	1060	500	2620	5	1	101414285	3580	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-27.96	3415	20230907	3.37	4900	-27.96	20230208	3415	3.37	20230907	4900	-27.96	20230208	3415	3.37	20230907	0.02	N	432320	500	507 억		287996	N	N	0	N	00	N
94	20230912	121005	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3515	-30	5	-0.85	124233410	35098	26.57	3585	3585	3515	4605	2485	3545	3539.62	0.28	0	-6946	3645	3595	3525	3475	3405	3620	3500	507	1060	500	2620	5	1	101414285	3565	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-28.27	3415	20230907	2.93	4900	-28.27	20230208	3415	2.93	20230907	4900	-28.27	20230208	3415	2.93	20230907	0.02	N	432320	500	507 억		287996	N	N	0	N	00	N
95	20230912	111012	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3520	-25	5	-0.71	111921795	31601	23.93	3585	3585	3515	4605	2485	3545	3541.72	0.28	0	-6664	3645	3595	3525	3475	3405	3620	3500	507	1060	500	2620	5	1	101414285	3570	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-28.16	3415	20230907	3.07	4900	-28.16	20230208	3415	3.07	20230907	4900	-28.16	20230208	3415	3.07	20230907	0.02	N	432320	500	507 억		287996	N	N	0	N	00	N
96	20230912	101001	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3545	0	3	0.00	55496405	15632	11.84	3585	3585	3540	4605	2485	3545	3550.18	0.28	0	-1790	3645	3595	3525	3475	3405	3620	3500	507	1060	500	2620	5	1	101414285	3595	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-27.65	3415	20230907	3.81	4900	-27.65	20230208	3415	3.81	20230907	4900	-27.65	20230208	3415	3.81	20230907	0.02	N	432320	500	507 억		287996	N	N	0	N	00	N
97	20230912	091024	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3550	5	2	0.14	7155740	2013	1.52	3585	3585	3545	4605	2485	3545	3554.76	0.28	0	-406	3645	3595	3525	3475	3405	3620	3500	507	1060	500	2620	5	1	101414285	3600	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-27.55	3415	20230907	3.95	4900	-27.55	20230208	3415	3.95	20230907	4900	-27.55	20230208	3415	3.95	20230907	0.02	N	432320	500	507 억		287996	N	N	0	N	00	N
98	20230911	161004	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3545	95	2	2.75	453788000	129050	51.42	3500	3575	3455	4485	2415	3450	3516.25	0.23	0	46690	3520	3485	3450	3415	3380	3502	3432	507	1035	500	2550	5	1	101414285	3595	0.00	0.00	07	0.13	0.00	0.00	4900	20230208	-27.65	3415	20230907	3.81	4900	-27.65	20230208	3415	3.81	20230907	4900	-27.65	20230208	3415	3.81	20230907	0.02	N	432320	500	507 억		228188	N	N	207	N	00	N
99	20230911	151005	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3545	95	2	2.75	437941100	124576	49.64	3500	3575	3455	4485	2415	3450	3515.45	0.23	0	45636	3520	3485	3450	3415	3380	3502	3432	507	1035	500	2550	5	1	101414285	3595	0.00	0.00	07	0.12	0.00	0.00	4900	20230208	-27.65	3415	20230907	3.81	4900	-27.65	20230208	3415	3.81	20230907	4900	-27.65	20230208	3415	3.81	20230907	0.02	N	432320	500	507 억		228188	N	N	207	N	00	N
100	20230911	141015	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3540	90	2	2.61	394911545	112407	44.79	3500	3575	3455	4485	2415	3450	3513.23	0.23	0	42846	3520	3485	3450	3415	3380	3502	3432	507	1035	500	2550	5	1	101414285	3590	0.00	0.00	07	0.11	0.00	0.00	4900	20230208	-27.76	3415	20230907	3.66	4900	-27.76	20230208	3415	3.66	20230907	4900	-27.76	20230208	3415	3.66	20230907	0.02	N	432320	500	507 억		228188	N	N	207	N	00	N
101	20230911	130947	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3520	70	2	2.03	282405715	80624	32.12	3500	3525	3455	4485	2415	3450	3502.75	0.23	0	29855	3520	3485	3450	3415	3380	3502	3432	507	1035	500	2550	5	1	101414285	3570	0.00	0.00	07	0.08	0.00	0.00	4900	20230208	-28.16	3415	20230907	3.07	4900	-28.16	20230208	3415	3.07	20230907	4900	-28.16	20230208	3415	3.07	20230907	0.02	N	432320	500	507 억		228188	N	N	207	N	00	N
102	20230911	121005	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3515	65	2	1.88	223822560	63974	25.49	3500	3525	3455	4485	2415	3450	3498.65	0.23	0	20942	3520	3485	3450	3415	3380	3502	3432	507	1035	500	2550	5	1	101414285	3565	0.00	0.00	07	0.06	0.00	0.00	4900	20230208	-28.27	3415	20230907	2.93	4900	-28.27	20230208	3415	2.93	20230907	4900	-28.27	20230208	3415	2.93	20230907	0.02	N	432320	500	507 억		228188	N	N	207	N	00	N
103	20230911	110947	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3495	45	2	1.30	121690950	34869	13.89	3500	3515	3455	4485	2415	3450	3489.95	0.23	0	3595	3520	3485	3450	3415	3380	3502	3432	507	1035	500	2550	5	1	101414285	3544	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-28.67	3415	20230907	2.34	4900	-28.67	20230208	3415	2.34	20230907	4900	-28.67	20230208	3415	2.34	20230907	0.02	N	432320	500	507 억		228188	N	N	207	N	00	N
104	20230911	100947	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3510	60	2	1.74	81456645	23374	9.31	3500	3515	3455	4485	2415	3450	3484.93	0.23	0	2607	3520	3485	3450	3415	3380	3502	3432	507	1035	500	2550	5	1	101414285	3560	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-28.37	3415	20230907	2.78	4900	-28.37	20230208	3415	2.78	20230907	4900	-28.37	20230208	3415	2.78	20230907	0.02	N	432320	500	507 억		228188	N	N	207	N	00	N
105	20230911	090945	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3470	20	2	0.58	12153320	3476	1.38	3500	3500	3455	4485	2415	3450	3496.35	0.23	0	107	3520	3485	3450	3415	3380	3502	3432	507	1035	500	2550	5	1	101414285	3519	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-29.18	3415	20230907	1.61	4900	-29.18	20230208	3415	1.61	20230907	4900	-29.18	20230208	3415	1.61	20230907	0.02	N	432320	500	507 억		228188	N	N	207	N	00	N
106	20230908	161010	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3450	25	2	0.73	861907740	250769	286.57	3430	3485	3415	4450	2400	3425	3437.06	0.16	0	36385	3538	3481	3448	3391	3358	3465	3375	507	1025	500	2530	5	1	101414285	3499	0.00	0.00	07	0.25	0.00	0.00	4900	20230208	-29.59	3415	20230908	1.02	4900	-29.59	20230208	3415	1.02	20230908	4900	-29.59	20230208	3415	1.02	20230908	0.00	N	432320	500	507 억		162571	N	N	0	N	00	N
107	20230908	151011	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3450	25	2	0.73	716457600	208421	238.17	3430	3485	3415	4450	2400	3425	3437.55	0.16	0	31655	3538	3481	3448	3391	3358	3465	3375	507	1025	500	2530	5	1	101414285	3499	0.00	0.00	07	0.21	0.00	0.00	4900	20230208	-29.59	3415	20230908	1.02	4900	-29.59	20230208	3415	1.02	20230908	4900	-29.59	20230208	3415	1.02	20230908	0.00	N	432320	500	507 억		162571	N	N	0	N	00	N
108	20230908	141000	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3440	15	2	0.44	348307655	101183	115.63	3430	3485	3415	4450	2400	3425	3442.35	0.16	0	8376	3538	3481	3448	3391	3358	3465	3375	507	1025	500	2530	5	1	101414285	3489	0.00	0.00	07	0.10	0.00	0.00	4900	20230208	-29.80	3415	20230908	0.73	4900	-29.80	20230208	3415	0.73	20230908	4900	-29.80	20230208	3415	0.73	20230908	0.00	N	432320	500	507 억		162571	N	N	0	N	00	N
109	20230908	131009	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3465	40	2	1.17	251739585	73285	83.75	3430	3485	3415	4450	2400	3425	3435.08	0.16	0	8557	3538	3481	3448	3391	3358	3465	3375	507	1025	500	2530	5	1	101414285	3514	0.00	0.00	07	0.07	0.00	0.00	4900	20230208	-29.29	3415	20230908	1.46	4900	-29.29	20230208	3415	1.46	20230908	4900	-29.29	20230208	3415	1.46	20230908	0.00	N	432320	500	507 억		162571	N	N	0	N	00	N
110	20230908	121022	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3445	20	2	0.58	204395615	59579	68.08	3430	3485	3415	4450	2400	3425	3430.67	0.16	0	6909	3538	3481	3448	3391	3358	3465	3375	507	1025	500	2530	5	1	101414285	3494	0.00	0.00	07	0.06	0.00	0.00	4900	20230208	-29.69	3415	20230908	0.88	4900	-29.69	20230208	3415	0.88	20230908	4900	-29.69	20230208	3415	0.88	20230908	0.00	N	432320	500	507 억		162571	N	N	0	N	00	N
111	20230908	111015	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3435	10	2	0.29	184764680	53876	61.57	3430	3485	3415	4450	2400	3425	3429.44	0.16	0	5821	3538	3481	3448	3391	3358	3465	3375	507	1025	500	2530	5	1	101414285	3484	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-29.90	3415	20230908	0.59	4900	-29.90	20230208	3415	0.59	20230908	4900	-29.90	20230208	3415	0.59	20230908	0.00	N	432320	500	507 억		162571	N	N	0	N	00	N
112	20230908	101008	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3430	5	2	0.15	96011465	28051	32.06	3430	3430	3415	4450	2400	3425	3422.75	0.16	0	1658	3538	3481	3448	3391	3358	3465	3375	507	1025	500	2530	5	1	101414285	3479	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-30.00	3415	20230908	0.44	4900	-30.00	20230208	3415	0.44	20230908	4900	-30.00	20230208	3415	0.44	20230908	0.00	N	432320	500	507 억		162571	N	N	0	N	00	N
113	20230908	091015	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3425	0	3	0.00	10579535	3089	3.53	3430	3430	3420	4450	2400	3425	3424.91	0.16	0	119	3538	3481	3448	3391	3358	3465	3375	507	1025	500	2530	5	1	101414285	3473	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-30.10	3415	20230907	0.29	4900	-30.10	20230208	3415	0.29	20230907	4900	-30.10	20230208	3415	0.29	20230907	0.00	N	432320	500	507 억		162571	N	N	0	N	00	N
114	20230907	160956	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3425	0	3	0.00	296711750	86573	49.28	3505	3505	3415	4450	2400	3425	3427.30	0.16	0	-13172	3461	3442	3431	3412	3401	3437	3407	507	1025	500	2530	5	1	101414285	3473	0.00	0.00	07	0.09	0.00	0.00	4900	20230208	-30.10	3415	20230907	0.29	4900	-30.10	20230208	3415	0.29	20230907	4900	-30.10	20230208	3415	0.29	20230907	0.00	N	432320	500	507 억		166487	N	N	0	N	00	N
115	20230907	151001	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3425	0	3	0.00	263399395	76838	43.73	3505	3505	3415	4450	2400	3425	3427.98	0.16	0	-13180	3461	3442	3431	3412	3401	3437	3407	507	1025	500	2530	5	1	101414285	3473	0.00	0.00	07	0.08	0.00	0.00	4900	20230208	-30.10	3415	20230907	0.29	4900	-30.10	20230208	3415	0.29	20230907	4900	-30.10	20230208	3415	0.29	20230907	0.00	N	432320	500	507 억		166487	N	N	0	N	00	N
116	20230907	141001	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3425	0	3	0.00	151184175	44019	25.05	3505	3505	3420	4450	2400	3425	3434.52	0.16	0	-11993	3461	3442	3431	3412	3401	3437	3407	507	1025	500	2530	5	1	101414285	3473	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-30.10	3420	20230907	0.15	4900	-30.10	20230208	3420	0.15	20230907	4900	-30.10	20230208	3420	0.15	20230907	0.00	N	432320	500	507 억		166487	N	N	0	N	00	N
117	20230907	130955	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3440	15	2	0.44	123328825	35891	20.43	3505	3505	3420	4450	2400	3425	3436.20	0.16	0	-9307	3461	3442	3431	3412	3401	3437	3407	507	1025	500	2530	5	1	101414285	3489	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-29.80	3420	20230907	0.58	4900	-29.80	20230208	3420	0.58	20230907	4900	-29.80	20230208	3420	0.58	20230907	0.00	N	432320	500	507 억		166487	N	N	0	N	00	N
118	20230907	121011	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3425	0	3	0.00	96203005	27985	15.93	3505	3505	3420	4450	2400	3425	3437.66	0.16	0	-6645	3461	3442	3431	3412	3401	3437	3407	507	1025	500	2530	5	1	101414285	3473	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-30.10	3420	20230907	0.15	4900	-30.10	20230208	3420	0.15	20230907	4900	-30.10	20230208	3420	0.15	20230907	0.00	N	432320	500	507 억		166487	N	N	0	N	00	N
119	20230907	110958	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3430	5	2	0.15	71183950	20680	11.77	3505	3505	3425	4450	2400	3425	3442.16	0.16	0	-4752	3461	3442	3431	3412	3401	3437	3407	507	1025	500	2530	5	1	101414285	3479	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-30.00	3420	20230824	0.29	4900	-30.00	20230208	3420	0.29	20230824	4900	-30.00	20230208	3420	0.29	20230824	0.00	N	432320	500	507 억		166487	N	N	0	N	00	N
120	20230907	100958	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3425	0	3	0.00	47779125	13852	7.88	3505	3505	3425	4450	2400	3425	3449.26	0.16	0	-2785	3461	3442	3431	3412	3401	3437	3407	507	1025	500	2530	5	1	101414285	3473	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-30.10	3420	20230824	0.15	4900	-30.10	20230208	3420	0.15	20230824	4900	-30.10	20230208	3420	0.15	20230824	0.00	N	432320	500	507 억		166487	N	N	0	N	00	N
121	20230907	091014	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3440	15	2	0.44	14778910	4231	2.41	3505	3505	3425	4450	2400	3425	3493.01	0.16	0	-306	3461	3442	3431	3412	3401	3437	3407	507	1025	500	2530	5	1	101414285	3489	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-29.80	3420	20230824	0.58	4900	-29.80	20230208	3420	0.58	20230824	4900	-29.80	20230208	3420	0.58	20230824	0.00	N	432320	500	507 억		166487	N	N	0	N	00	N
122	20230906	160958	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3425	-25	5	-0.72	603034445	175691	100.10	3450	3450	3420	4485	2415	3450	3432.41	0.16	0	-1500	3573	3511	3473	3411	3373	3492	3392	507	1035	500	2550	5	1	101414285	3473	0.00	0.00	07	0.17	0.00	0.00	4900	20230208	-30.10	3420	20230906	0.15	4900	-30.10	20230208	3420	0.15	20230906	4900	-30.10	20230208	3420	0.15	20230906	0.00	N	432320	500	507 억		164314	N	N	0	N	00	N
123	20230906	151004	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3430	-20	5	-0.58	417295225	121470	69.21	3450	3450	3425	4485	2415	3450	3435.38	0.16	0	-1873	3573	3511	3473	3411	3373	3492	3392	507	1035	500	2550	5	1	101414285	3479	0.00	0.00	07	0.12	0.00	0.00	4900	20230208	-30.00	3420	20230824	0.29	4900	-30.00	20230208	3420	0.29	20230824	4900	-30.00	20230208	3420	0.29	20230824	0.00	N	432320	500	507 억		164314	N	N	0	N	00	N
124	20230906	141005	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3430	-20	5	-0.58	356563525	103779	59.13	3450	3450	3425	4485	2415	3450	3435.80	0.16	0	-6793	3573	3511	3473	3411	3373	3492	3392	507	1035	500	2550	5	1	101414285	3479	0.00	0.00	07	0.10	0.00	0.00	4900	20230208	-30.00	3420	20230824	0.29	4900	-30.00	20230208	3420	0.29	20230824	4900	-30.00	20230208	3420	0.29	20230824	0.00	N	432320	500	507 억		164314	N	N	0	N	00	N
125	20230906	130950	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3430	-20	5	-0.58	313942385	91373	52.06	3450	3450	3425	4485	2415	3450	3435.83	0.16	0	-6758	3573	3511	3473	3411	3373	3492	3392	507	1035	500	2550	5	1	101414285	3479	0.00	0.00	07	0.09	0.00	0.00	4900	20230208	-30.00	3420	20230824	0.29	4900	-30.00	20230208	3420	0.29	20230824	4900	-30.00	20230208	3420	0.29	20230824	0.00	N	432320	500	507 억		164314	N	N	0	N	00	N
126	20230906	121005	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3435	-15	5	-0.43	223652085	65089	37.08	3450	3450	3425	4485	2415	3450	3436.10	0.16	0	-4435	3573	3511	3473	3411	3373	3492	3392	507	1035	500	2550	5	1	101414285	3484	0.00	0.00	07	0.06	0.00	0.00	4900	20230208	-29.90	3420	20230824	0.44	4900	-29.90	20230208	3420	0.44	20230824	4900	-29.90	20230208	3420	0.44	20230824	0.00	N	432320	500	507 억		164314	N	N	0	N	00	N
127	20230906	111012	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3435	-15	5	-0.43	173132605	50364	28.69	3450	3450	3425	4485	2415	3450	3437.63	0.16	0	-2628	3573	3511	3473	3411	3373	3492	3392	507	1035	500	2550	5	1	101414285	3484	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-29.90	3420	20230824	0.44	4900	-29.90	20230208	3420	0.44	20230824	4900	-29.90	20230208	3420	0.44	20230824	0.00	N	432320	500	507 억		164314	N	N	0	N	00	N
128	20230906	100948	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3435	-15	5	-0.43	88848775	25820	14.71	3450	3450	3430	4485	2415	3450	3441.08	0.16	0	-2179	3573	3511	3473	3411	3373	3492	3392	507	1035	500	2550	5	1	101414285	3484	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-29.90	3420	20230824	0.44	4900	-29.90	20230208	3420	0.44	20230824	4900	-29.90	20230208	3420	0.44	20230824	0.00	N	432320	500	507 억		164314	N	N	0	N	00	N
129	20230906	090949	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3450	0	3	0.00	15058050	4366	2.49	3450	3450	3440	4485	2415	3450	3448.93	0.16	0	-641	3573	3511	3473	3411	3373	3492	3392	507	1035	500	2550	5	1	101414285	3499	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-29.59	3420	20230824	0.88	4900	-29.59	20230208	3420	0.88	20230824	4900	-29.59	20230208	3420	0.88	20230824	0.00	N	432320	500	507 억		164314	N	N	0	N	00	N
130	20230905	160949	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3450	-65	5	-1.85	608743470	175518	103.32	3535	3535	3435	4565	2465	3515	3468.27	0.19	0	-29020	3675	3595	3550	3470	3425	3572	3447	507	1050	500	2600	5	1	101414285	3499	0.00	0.00	07	0.17	0.00	0.00	4900	20230208	-29.59	3420	20230824	0.88	4900	-29.59	20230208	3420	0.88	20230824	4900	-29.59	20230208	3420	0.88	20230824	0.00	N	432320	500	507 억		196787	N	N	0	N	00	N
131	20230905	151003	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3450	-65	5	-1.85	596768690	172046	101.28	3535	3535	3435	4565	2465	3515	3468.66	0.19	0	-28967	3675	3595	3550	3470	3425	3572	3447	507	1050	500	2600	5	1	101414285	3499	0.00	0.00	07	0.17	0.00	0.00	4900	20230208	-29.59	3420	20230824	0.88	4900	-29.59	20230208	3420	0.88	20230824	4900	-29.59	20230208	3420	0.88	20230824	0.00	N	432320	500	507 억		196787	N	N	0	N	00	N
132	20230905	141001	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3455	-60	5	-1.71	522730020	150598	88.65	3535	3535	3435	4565	2465	3515	3471.03	0.19	0	-27756	3675	3595	3550	3470	3425	3572	3447	507	1050	500	2600	5	1	101414285	3504	0.00	0.00	07	0.15	0.00	0.00	4900	20230208	-29.49	3420	20230824	1.02	4900	-29.49	20230208	3420	1.02	20230824	4900	-29.49	20230208	3420	1.02	20230824	0.00	N	432320	500	507 억		196787	N	N	0	N	00	N
133	20230905	130944	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3475	-40	5	-1.14	296831005	85184	50.15	3535	3535	3465	4565	2465	3515	3484.59	0.19	0	-23860	3675	3595	3550	3470	3425	3572	3447	507	1050	500	2600	5	1	101414285	3524	0.00	0.00	07	0.08	0.00	0.00	4900	20230208	-29.08	3420	20230824	1.61	4900	-29.08	20230208	3420	1.61	20230824	4900	-29.08	20230208	3420	1.61	20230824	0.00	N	432320	500	507 억		196787	N	N	0	N	00	N
134	20230905	120943	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3490	-25	5	-0.71	261312735	74978	44.14	3535	3535	3465	4565	2465	3515	3485.19	0.19	0	-24159	3675	3595	3550	3470	3425	3572	3447	507	1050	500	2600	5	1	101414285	3539	0.00	0.00	07	0.07	0.00	0.00	4900	20230208	-28.78	3420	20230824	2.05	4900	-28.78	20230208	3420	2.05	20230824	4900	-28.78	20230208	3420	2.05	20230824	0.00	N	432320	500	507 억		196787	N	N	0	N	00	N
135	20230905	110950	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3480	-35	5	-1.00	247086940	70886	41.73	3535	3535	3465	4565	2465	3515	3485.69	0.19	0	-24159	3675	3595	3550	3470	3425	3572	3447	507	1050	500	2600	5	1	101414285	3529	0.00	0.00	07	0.07	0.00	0.00	4900	20230208	-28.98	3420	20230824	1.75	4900	-28.98	20230208	3420	1.75	20230824	4900	-28.98	20230208	3420	1.75	20230824	0.00	N	432320	500	507 억		196787	N	N	0	N	00	N
136	20230905	100938	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3470	-45	5	-1.28	171978080	49239	28.99	3535	3535	3465	4565	2465	3515	3492.72	0.19	0	-15674	3675	3595	3550	3470	3425	3572	3447	507	1050	500	2600	5	1	101414285	3519	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-29.18	3420	20230824	1.46	4900	-29.18	20230208	3420	1.46	20230824	4900	-29.18	20230208	3420	1.46	20230824	0.00	N	432320	500	507 억		196787	N	N	0	N	00	N
137	20230905	090939	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3495	-20	5	-0.57	41777490	11896	7.00	3535	3535	3495	4565	2465	3515	3511.89	0.19	0	-2175	3675	3595	3550	3470	3425	3572	3447	507	1050	500	2600	5	1	101414285	3544	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-28.67	3420	20230824	2.19	4900	-28.67	20230208	3420	2.19	20230824	4900	-28.67	20230208	3420	2.19	20230824	0.00	N	432320	500	507 억		196787	N	N	0	N	00	N
138	20230904	160932	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3515	-115	5	-3.17	600178650	169702	174.35	3630	3630	3505	4715	2545	3630	3536.66	0.25	0	-27763	3706	3667	3641	3602	3576	3655	3590	507	1085	500	2680	5	1	101414285	3565	0.00	0.00	07	0.17	0.00	0.00	4900	20230208	-28.27	3420	20230824	2.78	4900	-28.27	20230208	3420	2.78	20230824	4900	-28.27	20230208	3420	2.78	20230824	0.00	N	432320	500	507 억		249324	N	N	0	N	00	N
139	20230904	150918	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3510	-120	5	-3.31	547838300	154795	159.04	3630	3630	3505	4715	2545	3630	3539.12	0.25	0	-27770	3706	3667	3641	3602	3576	3655	3590	507	1085	500	2680	5	1	101414285	3560	0.00	0.00	07	0.15	0.00	0.00	4900	20230208	-28.37	3420	20230824	2.63	4900	-28.37	20230208	3420	2.63	20230824	4900	-28.37	20230208	3420	2.63	20230824	0.00	N	432320	500	507 억		249324	N	N	0	N	00	N
140	20230904	140918	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3520	-110	5	-3.03	419783280	118363	121.61	3630	3630	3510	4715	2545	3630	3546.58	0.25	0	-23557	3706	3667	3641	3602	3576	3655	3590	507	1085	500	2680	5	1	101414285	3570	0.00	0.00	07	0.12	0.00	0.00	4900	20230208	-28.16	3420	20230824	2.92	4900	-28.16	20230208	3420	2.92	20230824	4900	-28.16	20230208	3420	2.92	20230824	0.00	N	432320	500	507 억		249324	N	N	0	N	00	N
141	20230904	130931	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3520	-110	5	-3.03	365789440	103025	105.85	3630	3630	3510	4715	2545	3630	3550.49	0.25	0	-20600	3706	3667	3641	3602	3576	3655	3590	507	1085	500	2680	5	1	101414285	3570	0.00	0.00	07	0.10	0.00	0.00	4900	20230208	-28.16	3420	20230824	2.92	4900	-28.16	20230208	3420	2.92	20230824	4900	-28.16	20230208	3420	2.92	20230824	0.00	N	432320	500	507 억		249324	N	N	0	N	00	N
142	20230904	120915	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3515	-115	5	-3.17	332606660	93592	96.16	3630	3630	3510	4715	2545	3630	3553.79	0.25	0	-18880	3706	3667	3641	3602	3576	3655	3590	507	1085	500	2680	5	1	101414285	3565	0.00	0.00	07	0.09	0.00	0.00	4900	20230208	-28.27	3420	20230824	2.78	4900	-28.27	20230208	3420	2.78	20230824	4900	-28.27	20230208	3420	2.78	20230824	0.00	N	432320	500	507 억		249324	N	N	0	N	00	N
143	20230904	110857	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3520	-110	5	-3.03	254330495	71369	73.32	3630	3630	3515	4715	2545	3630	3563.60	0.25	0	-14224	3706	3667	3641	3602	3576	3655	3590	507	1085	500	2680	5	1	101414285	3570	0.00	0.00	07	0.07	0.00	0.00	4900	20230208	-28.16	3420	20230824	2.92	4900	-28.16	20230208	3420	2.92	20230824	4900	-28.16	20230208	3420	2.92	20230824	0.00	N	432320	500	507 억		249324	N	N	0	N	00	N
144	20230904	100903	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3555	-75	5	-2.07	150762370	42038	43.19	3630	3630	3555	4715	2545	3630	3586.34	0.25	0	-8555	3706	3667	3641	3602	3576	3655	3590	507	1085	500	2680	5	1	101414285	3605	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-27.45	3420	20230824	3.95	4900	-27.45	20230208	3420	3.95	20230824	4900	-27.45	20230208	3420	3.95	20230824	0.00	N	432320	500	507 억		249324	N	N	0	N	00	N
145	20230904	090913	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3600	-30	5	-0.83	32824925	9088	9.34	3630	3630	3590	4715	2545	3630	3611.90	0.25	0	-329	3706	3667	3641	3602	3576	3655	3590	507	1085	500	2680	5	1	101414285	3651	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-26.53	3420	20230824	5.26	4900	-26.53	20230208	3420	5.26	20230824	4900	-26.53	20230208	3420	5.26	20230824	0.00	N	432320	500	507 억		249324	N	N	0	N	00	N
146	20230901	160907	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3630	-30	5	-0.82	354803660	97333	106.39	3680	3680	3615	4755	2565	3660	3645.26	0.28	0	-25811	3693	3676	3648	3631	3603	3685	3640	507	1095	500	2700	5	1	101414285	3681	0.00	0.00	07	0.10	0.00	0.00	4900	20230208	-25.92	3420	20230824	6.14	4900	-25.92	20230208	3420	6.14	20230824	4900	-25.92	20230208	3420	6.14	20230824	0.00	N	432320	500	507 억		286584	N	N	0	N	00	N
147	20230901	150921	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3620	-40	5	-1.09	342566795	93954	102.70	3680	3680	3615	4755	2565	3660	3646.11	0.28	0	-23297	3693	3676	3648	3631	3603	3685	3640	507	1095	500	2700	5	1	101414285	3671	0.00	0.00	07	0.09	0.00	0.00	4900	20230208	-26.12	3420	20230824	5.85	4900	-26.12	20230208	3420	5.85	20230824	4900	-26.12	20230208	3420	5.85	20230824	0.00	N	432320	500	507 억		286584	N	N	0	N	00	N
148	20230901	140920	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3625	-35	5	-0.96	328455350	90059	98.44	3680	3680	3615	4755	2565	3660	3647.11	0.28	0	-23586	3693	3676	3648	3631	3603	3685	3640	507	1095	500	2700	5	1	101414285	3676	0.00	0.00	07	0.09	0.00	0.00	4900	20230208	-26.02	3420	20230824	5.99	4900	-26.02	20230208	3420	5.99	20230824	4900	-26.02	20230208	3420	5.99	20230824	0.00	N	432320	500	507 억		286584	N	N	0	N	00	N
149	20230901	130852	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3625	-35	5	-0.96	254402775	69646	76.13	3680	3680	3625	4755	2565	3660	3652.80	0.28	0	-15824	3693	3676	3648	3631	3603	3685	3640	507	1095	500	2700	5	1	101414285	3676	0.00	0.00	07	0.07	0.00	0.00	4900	20230208	-26.02	3420	20230824	5.99	4900	-26.02	20230208	3420	5.99	20230824	4900	-26.02	20230208	3420	5.99	20230824	0.00	N	432320	500	507 억		286584	N	N	0	N	00	N
150	20230901	120904	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3625	-35	5	-0.96	215511880	58924	64.41	3680	3680	3625	4755	2565	3660	3657.46	0.28	0	-12304	3693	3676	3648	3631	3603	3685	3640	507	1095	500	2700	5	1	101414285	3676	0.00	0.00	07	0.06	0.00	0.00	4900	20230208	-26.02	3420	20230824	5.99	4900	-26.02	20230208	3420	5.99	20230824	4900	-26.02	20230208	3420	5.99	20230824	0.00	N	432320	500	507 억		286584	N	N	0	N	00	N
151	20230901	110903	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3630	-30	5	-0.82	189718855	51822	56.64	3680	3680	3630	4755	2565	3660	3660.97	0.28	0	-9794	3693	3676	3648	3631	3603	3685	3640	507	1095	500	2700	5	1	101414285	3681	0.00	0.00	07	0.05	0.00	0.00	4900	20230208	-25.92	3420	20230824	6.14	4900	-25.92	20230208	3420	6.14	20230824	4900	-25.92	20230208	3420	6.14	20230824	0.00	N	432320	500	507 억		286584	N	N	0	N	00	N
152	20230901	100859	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3665	5	2	0.14	117110860	31909	34.88	3680	3680	3660	4755	2565	3660	3670.15	0.28	0	-1379	3693	3676	3648	3631	3603	3685	3640	507	1095	500	2700	5	1	101414285	3717	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-25.20	3420	20230824	7.16	4900	-25.20	20230208	3420	7.16	20230824	4900	-25.20	20230208	3420	7.16	20230824	0.00	N	432320	500	507 억		286584	N	N	0	N	00	N
153	20230901	090845	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3670	10	2	0.27	35384635	9631	10.53	3680	3680	3665	4755	2565	3660	3674.04	0.28	0	-1577	3693	3676	3648	3631	3603	3685	3640	507	1095	500	2700	5	1	101414285	3722	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-25.10	3420	20230824	7.31	4900	-25.10	20230208	3420	7.31	20230824	4900	-25.10	20230208	3420	7.31	20230824	0.00	N	432320	500	507 억		286584	N	N	0	N	00	N