KissMeData/357430/price/prices-20231001.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	20231031	161216	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2480	-35	5	-1.39	101380895	40813	208.82	2520	2550	2440	3265	1765	2515	2484.04	0.39	0	700	2638	2576	2543	2481	2448	2560	2465	266	750	1000	1710	5	1	26580000	659	0.00	0.00	09	0.15	0.00	0.00	4185	20230126	-40.74	2440	20231031	1.64	4185	-40.74	20230126	2440	1.64	20231031	4185	-40.74	20230126	2440	1.64	20231031	0.17	N	357430	1000	265 억		102869	N	N	0	N	00	N
3	20231031	151228	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2480	-35	5	-1.39	98474335	39641	202.82	2520	2550	2440	3265	1765	2515	2484.15	0.39	0	620	2638	2576	2543	2481	2448	2560	2465	266	750	1000	1710	5	1	26580000	659	0.00	0.00	09	0.15	0.00	0.00	4185	20230126	-40.74	2440	20231031	1.64	4185	-40.74	20230126	2440	1.64	20231031	4185	-40.74	20230126	2440	1.64	20231031	0.17	N	357430	1000	265 억		102869	N	N	0	N	00	N
4	20231031	141238	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2480	-35	5	-1.39	89655455	36085	184.63	2520	2550	2440	3265	1765	2515	2484.56	0.39	0	620	2638	2576	2543	2481	2448	2560	2465	266	750	1000	1710	5	1	26580000	659	0.00	0.00	09	0.14	0.00	0.00	4185	20230126	-40.74	2440	20231031	1.64	4185	-40.74	20230126	2440	1.64	20231031	4185	-40.74	20230126	2440	1.64	20231031	0.17	N	357430	1000	265 억		102869	N	N	0	N	00	N
5	20231031	131227	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2490	-25	5	-0.99	47666700	19054	97.49	2520	2550	2485	3265	1765	2515	2501.66	0.39	0	-611	2638	2576	2543	2481	2448	2560	2465	266	750	1000	1710	5	1	26580000	662	0.00	0.00	09	0.07	0.00	0.00	4185	20230126	-40.50	2485	20231031	0.20	4185	-40.50	20230126	2485	0.20	20231031	4185	-40.50	20230126	2485	0.20	20231031	0.17	N	357430	1000	265 억		102869	N	N	0	N	00	N
6	20231031	121229	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2500	-15	5	-0.60	42290135	16898	86.46	2520	2550	2485	3265	1765	2515	2502.67	0.39	0	-611	2638	2576	2543	2481	2448	2560	2465	266	750	1000	1710	5	1	26580000	665	0.00	0.00	09	0.06	0.00	0.00	4185	20230126	-40.26	2485	20231031	0.60	4185	-40.26	20230126	2485	0.60	20231031	4185	-40.26	20230126	2485	0.60	20231031	0.17	N	357430	1000	265 억		102869	N	N	0	N	00	N
7	20231031	111257	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2495	-20	5	-0.80	37496335	14980	76.64	2520	2550	2485	3265	1765	2515	2503.09	0.39	0	0	2638	2576	2543	2481	2448	2560	2465	266	750	1000	1710	5	1	26580000	663	0.00	0.00	09	0.06	0.00	0.00	4185	20230126	-40.38	2485	20231031	0.40	4185	-40.38	20230126	2485	0.40	20231031	4185	-40.38	20230126	2485	0.40	20231031	0.17	N	357430	1000	265 억		102869	N	N	0	N	00	N
8	20231031	101236	57	100.00	KOSPI		리츠	N	N	N	N		N	2515	0	3	0.00	7223080	2860	14.63	2520	2550	2515	3265	1765	2515	2525.55	0.39	0	0	2638	2576	2543	2481	2448	2560	2465	266	750	1000	1710	5	1	26580000	668	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-39.90	2510	20231030	0.20	4185	-39.90	20230126	2510	0.20	20231030	4185	-39.90	20230126	2510	0.20	20231030	0.17	N	357430	1000	265 억		102869	N	N	0	N	00	N
9	20231031	091238	57	100.00	KOSPI		리츠	N	N	N	N		N	2540	25	2	0.99	852350	337	1.72	2520	2550	2520	3265	1765	2515	2529.23	0.39	0	0	2638	2576	2543	2481	2448	2560	2465	266	750	1000	1710	5	1	26580000	675	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-39.31	2510	20231030	1.20	4185	-39.31	20230126	2510	1.20	20231030	4185	-39.31	20230126	2510	1.20	20231030	0.17	N	357430	1000	265 억		102869	N	N	0	N	00	N
10	20231030	161211	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2515	-50	5	-1.95	49520970	19533	32.21	2605	2605	2510	3330	1800	2565	2535.28	0.39	0	537	2681	2622	2586	2527	2491	2605	2510	266	765	1000	1740	5	1	26580000	668	0.00	0.00	09	0.07	0.00	0.00	4185	20230126	-39.90	2510	20231030	0.20	4185	-39.90	20230126	2510	0.20	20231030	4185	-39.90	20230126	2510	0.20	20231030	0.17	N	357430	1000	265 억		102446	N	N	0	N	00	N
11	20231030	151144	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2530	-35	5	-1.36	32382080	12735	21.00	2605	2605	2525	3330	1800	2565	2542.76	0.39	0	418	2681	2622	2586	2527	2491	2605	2510	266	765	1000	1740	5	1	26580000	672	0.00	0.00	09	0.05	0.00	0.00	4185	20230126	-39.55	2525	20231030	0.20	4185	-39.55	20230126	2525	0.20	20231030	4185	-39.55	20230126	2525	0.20	20231030	0.17	N	357430	1000	265 억		102446	N	N	0	N	00	N
12	20231030	141143	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2545	-20	5	-0.78	23033190	9051	14.93	2605	2605	2525	3330	1800	2565	2544.82	0.39	0	-32	2681	2622	2586	2527	2491	2605	2510	266	765	1000	1740	5	1	26580000	676	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-39.19	2525	20231030	0.79	4185	-39.19	20230126	2525	0.79	20231030	4185	-39.19	20230126	2525	0.79	20231030	0.17	N	357430	1000	265 억		102446	N	N	0	N	00	N
13	20231030	131147	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2540	-25	5	-0.97	16844520	6617	10.91	2605	2605	2525	3330	1800	2565	2545.64	0.39	0	-14	2681	2622	2586	2527	2491	2605	2510	266	765	1000	1740	5	1	26580000	675	0.00	0.00	09	0.02	0.00	0.00	4185	20230126	-39.31	2525	20231030	0.59	4185	-39.31	20230126	2525	0.59	20231030	4185	-39.31	20230126	2525	0.59	20231030	0.17	N	357430	1000	265 억		102446	N	N	0	N	00	N
14	20231030	121137	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2540	-25	5	-0.97	12007065	4708	7.76	2605	2605	2535	3330	1800	2565	2550.35	0.39	0	-13	2681	2622	2586	2527	2491	2605	2510	266	765	1000	1740	5	1	26580000	675	0.00	0.00	09	0.02	0.00	0.00	4185	20230126	-39.31	2535	20231030	0.20	4185	-39.31	20230126	2535	0.20	20231030	4185	-39.31	20230126	2535	0.20	20231030	0.17	N	357430	1000	265 억		102446	N	N	0	N	00	N
15	20231030	111139	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2555	-10	5	-0.39	6613285	2587	4.27	2605	2605	2545	3330	1800	2565	2556.35	0.39	0	-13	2681	2622	2586	2527	2491	2605	2510	266	765	1000	1740	5	1	26580000	679	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-38.95	2545	20231030	0.39	4185	-38.95	20230126	2545	0.39	20231030	4185	-38.95	20230126	2545	0.39	20231030	0.17	N	357430	1000	265 억		102446	N	N	0	N	00	N
16	20231030	101133	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2555	-10	5	-0.39	3761920	1469	2.42	2605	2605	2550	3330	1800	2565	2560.87	0.39	0	-10	2681	2622	2586	2527	2491	2605	2510	266	765	1000	1740	5	1	26580000	679	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-38.95	2550	20231030	0.20	4185	-38.95	20230126	2550	0.20	20231030	4185	-38.95	20230126	2550	0.20	20231030	0.17	N	357430	1000	265 억		102446	N	N	0	N	00	N
17	20231030	091134	57	100.00	KOSPI		리츠	N	N	N	N		N	2605	40	2	1.56	46655	18	0.03	2605	2605	2555	3330	1800	2565	2591.94	0.39	0	0	2681	2622	2586	2527	2491	2605	2510	266	765	1000	1740	5	1	26580000	692	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-37.75	2550	20231027	2.16	4185	-37.75	20230126	2550	2.16	20231027	4185	-37.75	20230126	2550	2.16	20231027	0.17	N	357430	1000	265 억		102446	N	N	0	N	00	N
18	20231027	161039	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2565	-70	5	-2.66	156423860	60601	826.30	2645	2645	2550	3425	1845	2635	2581.21	0.39	0	-562	2665	2650	2635	2620	2605	2657	2627	266	790	1000	1790	5	1	26580000	682	0.00	0.00	09	0.23	0.00	0.00	4185	20230126	-38.71	2550	20231027	0.59	4185	-38.71	20230126	2550	0.59	20231027	4185	-38.71	20230126	2550	0.59	20231027	0.17	N	357430	1000	265 억		103077	N	N	0	N	00	N
19	20231027	151135	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2560	-75	5	-2.85	144869395	56079	764.64	2645	2645	2550	3425	1845	2635	2583.31	0.39	0	-441	2665	2650	2635	2620	2605	2657	2627	266	790	1000	1790	5	1	26580000	680	0.00	0.00	09	0.21	0.00	0.00	4185	20230126	-38.83	2550	20231027	0.39	4185	-38.83	20230126	2550	0.39	20231027	4185	-38.83	20230126	2550	0.39	20231027	0.17	N	357430	1000	265 억		103077	N	N	0	N	00	N
20	20231027	141133	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2550	-85	5	-3.23	133054255	51460	701.66	2645	2645	2550	3425	1845	2635	2585.59	0.39	0	-418	2665	2650	2635	2620	2605	2657	2627	266	790	1000	1790	5	1	26580000	678	0.00	0.00	09	0.19	0.00	0.00	4185	20230126	-39.07	2550	20231027	0.00	4185	-39.07	20230126	2550	0.00	20231027	4185	-39.07	20230126	2550	0.00	20231027	0.17	N	357430	1000	265 억		103077	N	N	0	N	00	N
21	20231027	131123	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2575	-60	5	-2.28	80285935	30859	420.77	2645	2645	2570	3425	1845	2635	2601.70	0.39	0	-389	2665	2650	2635	2620	2605	2657	2627	266	790	1000	1790	5	1	26580000	684	0.00	0.00	09	0.12	0.00	0.00	4185	20230126	-38.47	2570	20231027	0.19	4185	-38.47	20230126	2570	0.19	20231027	4185	-38.47	20230126	2570	0.19	20231027	0.17	N	357430	1000	265 억		103077	N	N	0	N	00	N
22	20231027	121135	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2575	-60	5	-2.28	65287030	25030	341.29	2645	2645	2575	3425	1845	2635	2608.35	0.39	0	548	2665	2650	2635	2620	2605	2657	2627	266	790	1000	1790	5	1	26580000	684	0.00	0.00	09	0.09	0.00	0.00	4185	20230126	-38.47	2575	20231027	0.00	4185	-38.47	20230126	2575	0.00	20231027	4185	-38.47	20230126	2575	0.00	20231027	0.17	N	357430	1000	265 억		103077	N	N	0	N	00	N
23	20231027	111142	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2595	-40	5	-1.52	44443680	16968	231.36	2645	2645	2595	3425	1845	2635	2619.26	0.39	0	-584	2665	2650	2635	2620	2605	2657	2627	266	790	1000	1790	5	1	26580000	690	0.00	0.00	09	0.06	0.00	0.00	4185	20230126	-37.99	2595	20231027	0.00	4185	-37.99	20230126	2595	0.00	20231027	4185	-37.99	20230126	2595	0.00	20231027	0.17	N	357430	1000	265 억		103077	N	N	0	N	00	N
24	20231027	101131	57	100.00	KOSPI		리츠	N	N	N	N		N	2630	-5	5	-0.19	7550980	2875	39.20	2645	2645	2620	3425	1845	2635	2626.43	0.39	0	-584	2665	2650	2635	2620	2605	2657	2627	266	790	1000	1790	5	1	26580000	699	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-37.16	2595	20231024	1.35	4185	-37.16	20230126	2595	1.35	20231024	4185	-37.16	20230126	2595	1.35	20231024	0.17	N	357430	1000	265 억		103077	N	N	0	N	00	N
25	20231027	091136	57	100.00	KOSPI		리츠	N	N	N	N		N	2645	10	2	0.38	89700	34	0.46	2645	2645	2635	3425	1845	2635	2638.24	0.39	0	-3	2665	2650	2635	2620	2605	2657	2627	266	790	1000	1790	5	1	26580000	703	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-36.80	2595	20231024	1.93	4185	-36.80	20230126	2595	1.93	20231024	4185	-36.80	20230126	2595	1.93	20231024	0.17	N	357430	1000	265 억		103077	N	N	0	N	00	N
26	20231026	161118	57	100.00	KOSPI		리츠	N	N	N	N		N	2635	-15	5	-0.57	19333700	7334	66.56	2630	2650	2620	3445	1855	2650	2636.17	0.39	0	-1337	2716	2682	2646	2612	2576	2665	2595	266	795	1000	1800	5	1	26580000	700	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-37.04	2595	20231024	1.54	4185	-37.04	20230126	2595	1.54	20231024	4185	-37.04	20230126	2595	1.54	20231024	0.18	N	357430	1000	265 억		104414	N	N	0	N	00	N
27	20231026	151116	57	100.00	KOSPI		리츠	N	N	N	N		N	2635	-15	5	-0.57	18674950	7084	64.29	2630	2650	2620	3445	1855	2650	2636.22	0.39	0	-1337	2716	2682	2646	2612	2576	2665	2595	266	795	1000	1800	5	1	26580000	700	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-37.04	2595	20231024	1.54	4185	-37.04	20230126	2595	1.54	20231024	4185	-37.04	20230126	2595	1.54	20231024	0.18	N	357430	1000	265 억		104414	N	N	0	N	00	N
28	20231026	141118	57	100.00	KOSPI		리츠	N	N	N	N		N	2630	-20	5	-0.75	18006820	6830	61.98	2630	2650	2620	3445	1855	2650	2636.43	0.39	0	-1297	2716	2682	2646	2612	2576	2665	2595	266	795	1000	1800	5	1	26580000	699	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-37.16	2595	20231024	1.35	4185	-37.16	20230126	2595	1.35	20231024	4185	-37.16	20230126	2595	1.35	20231024	0.18	N	357430	1000	265 억		104414	N	N	0	N	00	N
29	20231026	131117	57	100.00	KOSPI		리츠	N	N	N	N		N	2635	-15	5	-0.57	12523400	4746	43.07	2630	2650	2620	3445	1855	2650	2638.73	0.39	0	-715	2716	2682	2646	2612	2576	2665	2595	266	795	1000	1800	5	1	26580000	700	0.00	0.00	09	0.02	0.00	0.00	4185	20230126	-37.04	2595	20231024	1.54	4185	-37.04	20230126	2595	1.54	20231024	4185	-37.04	20230126	2595	1.54	20231024	0.18	N	357430	1000	265 억		104414	N	N	0	N	00	N
30	20231026	121109	57	100.00	KOSPI		리츠	N	N	N	N		N	2645	-5	5	-0.19	8766480	3319	30.12	2630	2650	2620	3445	1855	2650	2641.30	0.39	0	-715	2716	2682	2646	2612	2576	2665	2595	266	795	1000	1800	5	1	26580000	703	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-36.80	2595	20231024	1.93	4185	-36.80	20230126	2595	1.93	20231024	4185	-36.80	20230126	2595	1.93	20231024	0.18	N	357430	1000	265 억		104414	N	N	0	N	00	N
31	20231026	111126	57	100.00	KOSPI		리츠	N	N	N	N		N	2650	0	3	0.00	8589585	3252	29.51	2630	2650	2620	3445	1855	2650	2641.32	0.39	0	-651	2716	2682	2646	2612	2576	2665	2595	266	795	1000	1800	5	1	26580000	704	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-36.68	2595	20231024	2.12	4185	-36.68	20230126	2595	2.12	20231024	4185	-36.68	20230126	2595	2.12	20231024	0.18	N	357430	1000	265 억		104414	N	N	0	N	00	N
32	20231026	101120	57	100.00	KOSPI		리츠	N	N	N	N		N	2645	-5	5	-0.19	6977915	2642	23.98	2630	2650	2620	3445	1855	2650	2641.15	0.39	0	-539	2716	2682	2646	2612	2576	2665	2595	266	795	1000	1800	5	1	26580000	703	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-36.80	2595	20231024	1.93	4185	-36.80	20230126	2595	1.93	20231024	4185	-36.80	20230126	2595	1.93	20231024	0.18	N	357430	1000	265 억		104414	N	N	0	N	00	N
33	20231026	091118	57	100.00	KOSPI		리츠	N	N	N	N		N	2630	-20	5	-0.75	173480	66	0.60	2630	2630	2620	3445	1855	2650	2628.48	0.39	0	0	2716	2682	2646	2612	2576	2665	2595	266	795	1000	1800	5	1	26580000	699	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-37.16	2595	20231024	1.35	4185	-37.16	20230126	2595	1.35	20231024	4185	-37.16	20230126	2595	1.35	20231024	0.18	N	357430	1000	265 억		104414	N	N	0	N	00	N
34	20231025	161119	57	100.00	KOSPI		리츠	N	N	N	N		N	2650	25	2	0.95	29095670	11018	24.67	2670	2680	2610	3410	1840	2625	2640.72	0.39	0	1302	2751	2687	2641	2577	2531	2665	2555	266	785	1000	1780	5	1	26580000	704	0.00	0.00	09	0.04	0.00	0.00	4185	20230126	-36.68	2595	20231024	2.12	4185	-36.68	20230126	2595	2.12	20231024	4185	-36.68	20230126	2595	2.12	20231024	0.18	N	357430	1000	265 억		102938	N	N	0	N	00	N
35	20231025	151117	57	100.00	KOSPI		리츠	N	N	N	N		N	2645	20	2	0.76	26449810	10018	22.43	2670	2680	2610	3410	1840	2625	2640.23	0.39	0	951	2751	2687	2641	2577	2531	2665	2555	266	785	1000	1780	5	1	26580000	703	0.00	0.00	09	0.04	0.00	0.00	4185	20230126	-36.80	2595	20231024	1.93	4185	-36.80	20230126	2595	1.93	20231024	4185	-36.80	20230126	2595	1.93	20231024	0.18	N	357430	1000	265 억		102938	N	N	0	N	00	N
36	20231025	141113	57	100.00	KOSPI		리츠	N	N	N	N		N	2650	25	2	0.95	19773240	7495	16.78	2670	2680	2610	3410	1840	2625	2638.19	0.39	0	-84	2751	2687	2641	2577	2531	2665	2555	266	785	1000	1780	5	1	26580000	704	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-36.68	2595	20231024	2.12	4185	-36.68	20230126	2595	2.12	20231024	4185	-36.68	20230126	2595	2.12	20231024	0.18	N	357430	1000	265 억		102938	N	N	0	N	00	N
37	20231025	131114	57	100.00	KOSPI		리츠	N	N	N	N		N	2630	5	2	0.19	14335445	5432	12.16	2670	2680	2610	3410	1840	2625	2639.07	0.39	0	-113	2751	2687	2641	2577	2531	2665	2555	266	785	1000	1780	5	1	26580000	699	0.00	0.00	09	0.02	0.00	0.00	4185	20230126	-37.16	2595	20231024	1.35	4185	-37.16	20230126	2595	1.35	20231024	4185	-37.16	20230126	2595	1.35	20231024	0.18	N	357430	1000	265 억		102938	N	N	0	N	00	N
38	20231025	121117	57	100.00	KOSPI		리츠	N	N	N	N		N	2630	5	2	0.19	13170345	4989	11.17	2670	2680	2610	3410	1840	2625	2639.88	0.39	0	-307	2751	2687	2641	2577	2531	2665	2555	266	785	1000	1780	5	1	26580000	699	0.00	0.00	09	0.02	0.00	0.00	4185	20230126	-37.16	2595	20231024	1.35	4185	-37.16	20230126	2595	1.35	20231024	4185	-37.16	20230126	2595	1.35	20231024	0.18	N	357430	1000	265 억		102938	N	N	0	N	00	N
39	20231025	111117	57	100.00	KOSPI		리츠	N	N	N	N		N	2635	10	2	0.38	12134150	4596	10.29	2670	2680	2610	3410	1840	2625	2640.15	0.39	0	-452	2751	2687	2641	2577	2531	2665	2555	266	785	1000	1780	5	1	26580000	700	0.00	0.00	09	0.02	0.00	0.00	4185	20230126	-37.04	2595	20231024	1.54	4185	-37.04	20230126	2595	1.54	20231024	4185	-37.04	20230126	2595	1.54	20231024	0.18	N	357430	1000	265 억		102938	N	N	0	N	00	N
40	20231025	101118	57	100.00	KOSPI		리츠	N	N	N	N		N	2640	15	2	0.57	6033570	2277	5.10	2670	2680	2610	3410	1840	2625	2649.79	0.39	0	-465	2751	2687	2641	2577	2531	2665	2555	266	785	1000	1780	5	1	26580000	702	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-36.92	2595	20231024	1.73	4185	-36.92	20230126	2595	1.73	20231024	4185	-36.92	20230126	2595	1.73	20231024	0.18	N	357430	1000	265 억		102938	N	N	0	N	00	N
41	20231025	091114	57	100.00	KOSPI		리츠	N	N	N	N		N	2650	25	2	0.95	837525	316	0.71	2670	2680	2610	3410	1840	2625	2650.40	0.39	0	-3	2751	2687	2641	2577	2531	2665	2555	266	785	1000	1780	5	1	26580000	704	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-36.68	2595	20231024	2.12	4185	-36.68	20230126	2595	2.12	20231024	4185	-36.68	20230126	2595	2.12	20231024	0.18	N	357430	1000	265 억		102938	N	N	0	N	00	N
42	20231024	161048	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2625	-35	5	-1.32	116585905	44654	95.04	2705	2705	2595	3455	1865	2660	2610.85	0.39	0	-898	2756	2707	2671	2622	2586	2690	2605	266	795	1000	1800	5	1	26580000	698	0.00	0.00	09	0.17	0.00	0.00	4185	20230126	-37.28	2595	20231024	1.16	4185	-37.28	20230126	2595	1.16	20231024	4185	-37.28	20230126	2595	1.16	20231024	0.18	N	357430	1000	265 억		103787	N	N	0	N	00	N
43	20231024	151107	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2620	-40	5	-1.50	114201905	43743	93.10	2705	2705	2595	3455	1865	2660	2610.75	0.39	0	-842	2756	2707	2671	2622	2586	2690	2605	266	795	1000	1800	5	1	26580000	696	0.00	0.00	09	0.16	0.00	0.00	4185	20230126	-37.40	2595	20231024	0.96	4185	-37.40	20230126	2595	0.96	20231024	4185	-37.40	20230126	2595	0.96	20231024	0.18	N	357430	1000	265 억		103787	N	N	0	N	00	N
44	20231024	141048	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2610	-50	5	-1.88	104113305	39886	84.89	2705	2705	2595	3455	1865	2660	2610.27	0.39	0	-741	2756	2707	2671	2622	2586	2690	2605	266	795	1000	1800	5	1	26580000	694	0.00	0.00	09	0.15	0.00	0.00	4185	20230126	-37.63	2595	20231024	0.58	4185	-37.63	20230126	2595	0.58	20231024	4185	-37.63	20230126	2595	0.58	20231024	0.18	N	357430	1000	265 억		103787	N	N	0	N	00	N
45	20231024	131053	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2605	-55	5	-2.07	67252895	25718	54.74	2705	2705	2595	3455	1865	2660	2615.01	0.39	0	-866	2756	2707	2671	2622	2586	2690	2605	266	795	1000	1800	5	1	26580000	692	0.00	0.00	09	0.10	0.00	0.00	4185	20230126	-37.75	2595	20231024	0.39	4185	-37.75	20230126	2595	0.39	20231024	4185	-37.75	20230126	2595	0.39	20231024	0.18	N	357430	1000	265 억		103787	N	N	0	N	00	N
46	20231024	121105	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2615	-45	5	-1.69	57720580	22060	46.95	2705	2705	2595	3455	1865	2660	2616.53	0.39	0	-866	2756	2707	2671	2622	2586	2690	2605	266	795	1000	1800	5	1	26580000	695	0.00	0.00	09	0.08	0.00	0.00	4185	20230126	-37.51	2595	20231024	0.77	4185	-37.51	20230126	2595	0.77	20231024	4185	-37.51	20230126	2595	0.77	20231024	0.18	N	357430	1000	265 억		103787	N	N	0	N	00	N
47	20231024	111101	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2605	-55	5	-2.07	46847690	17889	38.07	2705	2705	2595	3455	1865	2660	2618.80	0.39	0	-628	2756	2707	2671	2622	2586	2690	2605	266	795	1000	1800	5	1	26580000	692	0.00	0.00	09	0.07	0.00	0.00	4185	20230126	-37.75	2595	20231024	0.39	4185	-37.75	20230126	2595	0.39	20231024	4185	-37.75	20230126	2595	0.39	20231024	0.18	N	357430	1000	265 억		103787	N	N	0	N	00	N
48	20231024	101052	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2610	-50	5	-1.88	25534960	9712	20.67	2705	2705	2610	3455	1865	2660	2629.22	0.39	0	614	2756	2707	2671	2622	2586	2690	2605	266	795	1000	1800	5	1	26580000	694	0.00	0.00	09	0.04	0.00	0.00	4185	20230126	-37.63	2610	20231024	0.00	4185	-37.63	20230126	2610	0.00	20231024	4185	-37.63	20230126	2610	0.00	20231024	0.18	N	357430	1000	265 억		103787	N	N	0	N	00	N
49	20231024	091059	57	100.00	KOSPI		리츠	N	N	N	N		N	2660	0	3	0.00	646170	242	0.52	2705	2705	2660	3455	1865	2660	2670.12	0.39	0	-46	2756	2707	2671	2622	2586	2690	2605	266	795	1000	1800	5	1	26580000	707	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-36.44	2635	20231023	0.95	4185	-36.44	20230126	2635	0.95	20231023	4185	-36.44	20230126	2635	0.95	20231023	0.18	N	357430	1000	265 억		103787	N	N	0	N	00	N
50	20231023	161043	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2660	-40	5	-1.48	124698880	46962	187.17	2700	2720	2635	3510	1890	2700	2655.31	0.40	0	-2939	2736	2717	2706	2687	2676	2712	2682	266	810	1000	1830	5	1	26580000	707	0.00	0.00	09	0.18	0.00	0.00	4185	20230126	-36.44	2635	20231023	0.95	4185	-36.44	20230126	2635	0.95	20231023	4185	-36.44	20230126	2635	0.95	20231023	0.18	N	357430	1000	265 억		106773	N	N	0	N	00	N
51	20231023	151048	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2650	-50	5	-1.85	123282230	46429	185.04	2700	2720	2635	3510	1890	2700	2655.29	0.40	0	-2856	2736	2717	2706	2687	2676	2712	2682	266	810	1000	1830	5	1	26580000	704	0.00	0.00	09	0.17	0.00	0.00	4185	20230126	-36.68	2635	20231023	0.57	4185	-36.68	20230126	2635	0.57	20231023	4185	-36.68	20230126	2635	0.57	20231023	0.18	N	357430	1000	265 억		106773	N	N	0	N	00	N
52	20231023	141047	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2645	-55	5	-2.04	112456010	42329	168.70	2700	2720	2635	3510	1890	2700	2656.71	0.40	0	-2213	2736	2717	2706	2687	2676	2712	2682	266	810	1000	1830	5	1	26580000	703	0.00	0.00	09	0.16	0.00	0.00	4185	20230126	-36.80	2635	20231023	0.38	4185	-36.80	20230126	2635	0.38	20231023	4185	-36.80	20230126	2635	0.38	20231023	0.18	N	357430	1000	265 억		106773	N	N	0	N	00	N
53	20231023	131053	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2640	-60	5	-2.22	100658790	37861	150.89	2700	2720	2635	3510	1890	2700	2658.64	0.40	0	-1703	2736	2717	2706	2687	2676	2712	2682	266	810	1000	1830	5	1	26580000	702	0.00	0.00	09	0.14	0.00	0.00	4185	20230126	-36.92	2635	20231023	0.19	4185	-36.92	20230126	2635	0.19	20231023	4185	-36.92	20230126	2635	0.19	20231023	0.18	N	357430	1000	265 억		106773	N	N	0	N	00	N
54	20231023	121043	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2650	-50	5	-1.85	76815135	28845	114.96	2700	2720	2650	3510	1890	2700	2663.03	0.40	0	-1573	2736	2717	2706	2687	2676	2712	2682	266	810	1000	1830	5	1	26580000	704	0.00	0.00	09	0.11	0.00	0.00	4185	20230126	-36.68	2650	20231023	0.00	4185	-36.68	20230126	2650	0.00	20231023	4185	-36.68	20230126	2650	0.00	20231023	0.18	N	357430	1000	265 억		106773	N	N	0	N	00	N
55	20231023	111041	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2655	-45	5	-1.67	58997135	22136	88.22	2700	2720	2655	3510	1890	2700	2665.21	0.40	0	-283	2736	2717	2706	2687	2676	2712	2682	266	810	1000	1830	5	1	26580000	706	0.00	0.00	09	0.08	0.00	0.00	4185	20230126	-36.56	2655	20231023	0.00	4185	-36.56	20230126	2655	0.00	20231023	4185	-36.56	20230126	2655	0.00	20231023	0.18	N	357430	1000	265 억		106773	N	N	0	N	00	N
56	20231023	101033	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2655	-45	5	-1.67	52573500	19717	78.58	2700	2720	2655	3510	1890	2700	2666.40	0.40	0	-106	2736	2717	2706	2687	2676	2712	2682	266	810	1000	1830	5	1	26580000	706	0.00	0.00	09	0.07	0.00	0.00	4185	20230126	-36.56	2655	20231023	0.00	4185	-36.56	20230126	2655	0.00	20231023	4185	-36.56	20230126	2655	0.00	20231023	0.18	N	357430	1000	265 억		106773	N	N	0	N	00	N
57	20231023	091054	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2680	-20	5	-0.74	13816485	5156	20.55	2700	2720	2660	3510	1890	2700	2679.69	0.40	0	421	2736	2717	2706	2687	2676	2712	2682	266	810	1000	1830	5	1	26580000	712	0.00	0.00	09	0.02	0.00	0.00	4185	20230126	-35.96	2660	20231023	0.75	4185	-35.96	20230126	2660	0.75	20231023	4185	-35.96	20230126	2660	0.75	20231023	0.18	N	357430	1000	265 억		106773	N	N	0	N	00	N
58	20231020	161037	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2700	-25	5	-0.92	67279840	24906	226.38	2725	2725	2695	3540	1910	2725	2701.35	0.41	0	-1090	2778	2751	2733	2706	2688	2742	2697	266	815	1000	1850	5	1	26580000	718	0.00	0.00	09	0.09	0.00	0.00	4185	20230126	-35.48	2695	20231020	0.19	4185	-35.48	20230126	2695	0.19	20231020	4185	-35.48	20230126	2695	0.19	20231020	0.18	N	357430	1000	265 억		107990	N	N	0	N	00	N
59	20231020	151036	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2705	-20	5	-0.73	59752075	22114	201.00	2725	2725	2695	3540	1910	2725	2702.00	0.41	0	-1090	2778	2751	2733	2706	2688	2742	2697	266	815	1000	1850	5	1	26580000	719	0.00	0.00	09	0.08	0.00	0.00	4185	20230126	-35.36	2695	20231020	0.37	4185	-35.36	20230126	2695	0.37	20231020	4185	-35.36	20230126	2695	0.37	20231020	0.18	N	357430	1000	265 억		107990	N	N	0	N	00	N
60	20231020	141048	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2705	-20	5	-0.73	49143810	18184	165.28	2725	2725	2695	3540	1910	2725	2702.59	0.41	0	-1127	2778	2751	2733	2706	2688	2742	2697	266	815	1000	1850	5	1	26580000	719	0.00	0.00	09	0.07	0.00	0.00	4185	20230126	-35.36	2695	20231020	0.37	4185	-35.36	20230126	2695	0.37	20231020	4185	-35.36	20230126	2695	0.37	20231020	0.18	N	357430	1000	265 억		107990	N	N	0	N	00	N
61	20231020	131019	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2700	-25	5	-0.92	37519900	13879	126.15	2725	2725	2695	3540	1910	2725	2703.36	0.41	0	-1136	2778	2751	2733	2706	2688	2742	2697	266	815	1000	1850	5	1	26580000	718	0.00	0.00	09	0.05	0.00	0.00	4185	20230126	-35.48	2695	20231020	0.19	4185	-35.48	20230126	2695	0.19	20231020	4185	-35.48	20230126	2695	0.19	20231020	0.18	N	357430	1000	265 억		107990	N	N	0	N	00	N
62	20231020	121030	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2710	-15	5	-0.55	33282670	12315	111.93	2725	2725	2695	3540	1910	2725	2702.61	0.41	0	-945	2778	2751	2733	2706	2688	2742	2697	266	815	1000	1850	5	1	26580000	720	0.00	0.00	09	0.05	0.00	0.00	4185	20230126	-35.24	2695	20231020	0.56	4185	-35.24	20230126	2695	0.56	20231020	4185	-35.24	20230126	2695	0.56	20231020	0.18	N	357430	1000	265 억		107990	N	N	0	N	00	N
63	20231020	111040	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2705	-20	5	-0.73	25220670	9327	84.78	2725	2725	2700	3540	1910	2725	2704.05	0.41	0	-621	2778	2751	2733	2706	2688	2742	2697	266	815	1000	1850	5	1	26580000	719	0.00	0.00	09	0.04	0.00	0.00	4185	20230126	-35.36	2700	20231020	0.19	4185	-35.36	20230126	2700	0.19	20231020	4185	-35.36	20230126	2700	0.19	20231020	0.18	N	357430	1000	265 억		107990	N	N	0	N	00	N
64	20231020	101032	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2705	-20	5	-0.73	22787780	8427	76.60	2725	2725	2700	3540	1910	2725	2704.14	0.41	0	-610	2778	2751	2733	2706	2688	2742	2697	266	815	1000	1850	5	1	26580000	719	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-35.36	2700	20231020	0.19	4185	-35.36	20230126	2700	0.19	20231020	4185	-35.36	20230126	2700	0.19	20231020	0.18	N	357430	1000	265 억		107990	N	N	0	N	00	N
65	20231020	091029	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2710	-15	5	-0.55	3404570	1258	11.43	2725	2725	2705	3540	1910	2725	2706.34	0.41	0	-65	2778	2751	2733	2706	2688	2742	2697	266	815	1000	1850	5	1	26580000	720	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-35.24	2705	20231020	0.18	4185	-35.24	20230126	2705	0.18	20231020	4185	-35.24	20230126	2705	0.18	20231020	0.18	N	357430	1000	265 억		107990	N	N	0	N	00	N
66	20231019	161029	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2725	-35	5	-1.27	29784005	10902	36.71	2760	2760	2715	3585	1935	2760	2731.98	0.41	0	-819	2806	2782	2761	2737	2716	2772	2727	266	825	1000	1870	5	1	26580000	724	0.00	0.00	09	0.04	0.00	0.00	4185	20230126	-34.89	2715	20231019	0.37	4185	-34.89	20230126	2715	0.37	20231019	4185	-34.89	20230126	2715	0.37	20231019	0.18	N	357430	1000	265 억		108842	N	N	0	N	00	N
67	20231019	151016	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2730	-30	5	-1.09	29021005	10622	35.76	2760	2760	2715	3585	1935	2760	2732.16	0.41	0	-819	2806	2782	2761	2737	2716	2772	2727	266	825	1000	1870	5	1	26580000	726	0.00	0.00	09	0.04	0.00	0.00	4185	20230126	-34.77	2715	20231019	0.55	4185	-34.77	20230126	2715	0.55	20231019	4185	-34.77	20230126	2715	0.55	20231019	0.18	N	357430	1000	265 억		108842	N	N	0	N	00	N
68	20231019	141032	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2745	-15	5	-0.54	26699040	9772	32.90	2760	2760	2715	3585	1935	2760	2732.20	0.41	0	-819	2806	2782	2761	2737	2716	2772	2727	266	825	1000	1870	5	1	26580000	730	0.00	0.00	09	0.04	0.00	0.00	4185	20230126	-34.41	2715	20231019	1.10	4185	-34.41	20230126	2715	1.10	20231019	4185	-34.41	20230126	2715	1.10	20231019	0.18	N	357430	1000	265 억		108842	N	N	0	N	00	N
69	20231019	131022	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2745	-15	5	-0.54	26570355	9725	32.74	2760	2760	2715	3585	1935	2760	2732.17	0.41	0	-819	2806	2782	2761	2737	2716	2772	2727	266	825	1000	1870	5	1	26580000	730	0.00	0.00	09	0.04	0.00	0.00	4185	20230126	-34.41	2715	20231019	1.10	4185	-34.41	20230126	2715	1.10	20231019	4185	-34.41	20230126	2715	1.10	20231019	0.18	N	357430	1000	265 억		108842	N	N	0	N	00	N
70	20231019	121029	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2740	-20	5	-0.72	25841480	9459	31.85	2760	2760	2715	3585	1935	2760	2731.95	0.41	0	-769	2806	2782	2761	2737	2716	2772	2727	266	825	1000	1870	5	1	26580000	728	0.00	0.00	09	0.04	0.00	0.00	4185	20230126	-34.53	2715	20231019	0.92	4185	-34.53	20230126	2715	0.92	20231019	4185	-34.53	20230126	2715	0.92	20231019	0.18	N	357430	1000	265 억		108842	N	N	0	N	00	N
71	20231019	111023	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2730	-30	5	-1.09	24817945	9084	30.58	2760	2760	2715	3585	1935	2760	2732.05	0.41	0	-763	2806	2782	2761	2737	2716	2772	2727	266	825	1000	1870	5	1	26580000	726	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-34.77	2715	20231019	0.55	4185	-34.77	20230126	2715	0.55	20231019	4185	-34.77	20230126	2715	0.55	20231019	0.18	N	357430	1000	265 억		108842	N	N	0	N	00	N
72	20231019	101018	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2730	-30	5	-1.09	12788035	4669	15.72	2760	2760	2730	3585	1935	2760	2738.92	0.41	0	-803	2806	2782	2761	2737	2716	2772	2727	266	825	1000	1870	5	1	26580000	726	0.00	0.00	09	0.02	0.00	0.00	4185	20230126	-34.77	2730	20231019	0.00	4185	-34.77	20230126	2730	0.00	20231019	4185	-34.77	20230126	2730	0.00	20231019	0.18	N	357430	1000	265 억		108842	N	N	0	N	00	N
73	20231019	091026	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2740	-20	5	-0.72	6958445	2539	8.55	2760	2760	2735	3585	1935	2760	2740.62	0.41	0	-825	2806	2782	2761	2737	2716	2772	2727	266	825	1000	1870	5	1	26580000	728	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-34.53	2735	20231019	0.18	4185	-34.53	20230126	2735	0.18	20231019	4185	-34.53	20230126	2735	0.18	20231019	0.18	N	357430	1000	265 억		108842	N	N	0	N	00	N
74	20231018	161030	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2760	-5	5	-0.18	81777450	29701	219.57	2785	2785	2740	3590	1940	2765	2753.36	0.42	0	-2948	2821	2792	2771	2742	2721	2782	2732	266	825	1000	1880	5	1	26580000	734	0.00	0.00	09	0.11	0.00	0.00	4185	20230126	-34.05	2740	20231018	0.73	4185	-34.05	20230126	2740	0.73	20231018	4185	-34.05	20230126	2740	0.73	20231018	0.18	N	357430	1000	265 억		111936	N	N	0	N	00	N
75	20231018	151022	57	100.00	KOSPI		리츠	N	N	N	N		N	2750	-15	5	-0.54	71591510	25990	192.13	2785	2785	2745	3590	1940	2765	2754.58	0.42	0	-2349	2821	2792	2771	2742	2721	2782	2732	266	825	1000	1880	5	1	26580000	731	0.00	0.00	09	0.10	0.00	0.00	4185	20230126	-34.29	2740	20230823	0.36	4185	-34.29	20230126	2740	0.36	20230823	4185	-34.29	20230126	2740	0.36	20230823	0.18	N	357430	1000	265 억		111936	N	N	0	N	00	N
76	20231018	141006	57	100.00	KOSPI		리츠	N	N	N	N		N	2750	-15	5	-0.54	49933985	18118	133.94	2785	2785	2750	3590	1940	2765	2756.04	0.42	0	-1133	2821	2792	2771	2742	2721	2782	2732	266	825	1000	1880	5	1	26580000	731	0.00	0.00	09	0.07	0.00	0.00	4185	20230126	-34.29	2740	20230823	0.36	4185	-34.29	20230126	2740	0.36	20230823	4185	-34.29	20230126	2740	0.36	20230823	0.18	N	357430	1000	265 억		111936	N	N	0	N	00	N
77	20231018	131004	57	100.00	KOSPI		리츠	N	N	N	N		N	2755	-10	5	-0.36	32247395	11697	86.47	2785	2785	2750	3590	1940	2765	2756.89	0.42	0	-457	2821	2792	2771	2742	2721	2782	2732	266	825	1000	1880	5	1	26580000	732	0.00	0.00	09	0.04	0.00	0.00	4185	20230126	-34.17	2740	20230823	0.55	4185	-34.17	20230126	2740	0.55	20230823	4185	-34.17	20230126	2740	0.55	20230823	0.18	N	357430	1000	265 억		111936	N	N	0	N	00	N
78	20231018	121022	57	100.00	KOSPI		리츠	N	N	N	N		N	2755	-10	5	-0.36	24216380	8786	64.95	2785	2785	2750	3590	1940	2765	2756.25	0.42	0	-457	2821	2792	2771	2742	2721	2782	2732	266	825	1000	1880	5	1	26580000	732	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-34.17	2740	20230823	0.55	4185	-34.17	20230126	2740	0.55	20230823	4185	-34.17	20230126	2740	0.55	20230823	0.18	N	357430	1000	265 억		111936	N	N	0	N	00	N
79	20231018	111014	57	100.00	KOSPI		리츠	N	N	N	N		N	2760	-5	5	-0.18	21698180	7872	58.19	2785	2785	2750	3590	1940	2765	2756.37	0.42	0	-457	2821	2792	2771	2742	2721	2782	2732	266	825	1000	1880	5	1	26580000	734	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-34.05	2740	20230823	0.73	4185	-34.05	20230126	2740	0.73	20230823	4185	-34.05	20230126	2740	0.73	20230823	0.18	N	357430	1000	265 억		111936	N	N	0	N	00	N
80	20231018	101026	57	100.00	KOSPI		리츠	N	N	N	N		N	2760	-5	5	-0.18	6213525	2252	16.65	2785	2785	2750	3590	1940	2765	2759.11	0.42	0	-126	2821	2792	2771	2742	2721	2782	2732	266	825	1000	1880	5	1	26580000	734	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-34.05	2740	20230823	0.73	4185	-34.05	20230126	2740	0.73	20230823	4185	-34.05	20230126	2740	0.73	20230823	0.18	N	357430	1000	265 억		111936	N	N	0	N	00	N
81	20231018	091008	57	100.00	KOSPI		리츠	N	N	N	N		N	2775	10	2	0.36	784005	282	2.08	2785	2785	2775	3590	1940	2765	2780.16	0.42	0	-29	2821	2792	2771	2742	2721	2782	2732	266	825	1000	1880	5	1	26580000	738	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-33.69	2740	20230823	1.28	4185	-33.69	20230126	2740	1.28	20230823	4185	-33.69	20230126	2740	1.28	20230823	0.18	N	357430	1000	265 억		111936	N	N	0	N	00	N
82	20231017	161011	57	100.00	KOSPI		리츠	N	N	N	N		N	2765	0	3	0.00	37346105	13527	59.59	2800	2800	2750	3590	1940	2765	2760.86	0.42	0	-485	2835	2800	2780	2745	2725	2790	2735	266	825	1000	1880	5	1	26580000	735	0.00	0.00	09	0.05	0.00	0.00	4185	20230126	-33.93	2740	20230823	0.91	4185	-33.93	20230126	2740	0.91	20230823	4185	-33.93	20230126	2740	0.91	20230823	0.18	N	357430	1000	265 억		112424	N	N	0	N	00	N
83	20231017	151019	57	100.00	KOSPI		리츠	N	N	N	N		N	2765	0	3	0.00	36328585	13159	57.97	2800	2800	2750	3590	1940	2765	2760.74	0.42	0	-488	2835	2800	2780	2745	2725	2790	2735	266	825	1000	1880	5	1	26580000	735	0.00	0.00	09	0.05	0.00	0.00	4185	20230126	-33.93	2740	20230823	0.91	4185	-33.93	20230126	2740	0.91	20230823	4185	-33.93	20230126	2740	0.91	20230823	0.18	N	357430	1000	265 억		112424	N	N	0	N	00	N
84	20231017	141021	57	100.00	KOSPI		리츠	N	N	N	N		N	2765	0	3	0.00	35673385	12922	56.93	2800	2800	2750	3590	1940	2765	2760.67	0.42	0	-486	2835	2800	2780	2745	2725	2790	2735	266	825	1000	1880	5	1	26580000	735	0.00	0.00	09	0.05	0.00	0.00	4185	20230126	-33.93	2740	20230823	0.91	4185	-33.93	20230126	2740	0.91	20230823	4185	-33.93	20230126	2740	0.91	20230823	0.18	N	357430	1000	265 억		112424	N	N	0	N	00	N
85	20231017	131013	57	100.00	KOSPI		리츠	N	N	N	N		N	2765	0	3	0.00	32648785	11828	52.11	2800	2800	2750	3590	1940	2765	2760.30	0.42	0	-485	2835	2800	2780	2745	2725	2790	2735	266	825	1000	1880	5	1	26580000	735	0.00	0.00	09	0.04	0.00	0.00	4185	20230126	-33.93	2740	20230823	0.91	4185	-33.93	20230126	2740	0.91	20230823	4185	-33.93	20230126	2740	0.91	20230823	0.18	N	357430	1000	265 억		112424	N	N	0	N	00	N
86	20231017	121018	57	100.00	KOSPI		리츠	N	N	N	N		N	2760	-5	5	-0.18	26621085	9648	42.50	2800	2800	2750	3590	1940	2765	2759.23	0.42	0	-484	2835	2800	2780	2745	2725	2790	2735	266	825	1000	1880	5	1	26580000	734	0.00	0.00	09	0.04	0.00	0.00	4185	20230126	-34.05	2740	20230823	0.73	4185	-34.05	20230126	2740	0.73	20230823	4185	-34.05	20230126	2740	0.73	20230823	0.18	N	357430	1000	265 억		112424	N	N	0	N	00	N
87	20231017	111008	57	100.00	KOSPI		리츠	N	N	N	N		N	2760	-5	5	-0.18	18882350	6847	30.16	2800	2800	2750	3590	1940	2765	2757.76	0.42	0	-285	2835	2800	2780	2745	2725	2790	2735	266	825	1000	1880	5	1	26580000	734	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-34.05	2740	20230823	0.73	4185	-34.05	20230126	2740	0.73	20230823	4185	-34.05	20230126	2740	0.73	20230823	0.18	N	357430	1000	265 억		112424	N	N	0	N	00	N
88	20231017	101000	57	100.00	KOSPI		리츠	N	N	N	N		N	2765	0	3	0.00	6757210	2446	10.78	2800	2800	2760	3590	1940	2765	2762.56	0.42	0	-2	2835	2800	2780	2745	2725	2790	2735	266	825	1000	1880	5	1	26580000	735	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-33.93	2740	20230823	0.91	4185	-33.93	20230126	2740	0.91	20230823	4185	-33.93	20230126	2740	0.91	20230823	0.18	N	357430	1000	265 억		112424	N	N	0	N	00	N
89	20231017	091012	57	100.00	KOSPI		리츠	N	N	N	N		N	2775	10	2	0.36	36350	13	0.06	2800	2800	2775	3590	1940	2765	2796.15	0.42	0	-2	2835	2800	2780	2745	2725	2790	2735	266	825	1000	1880	5	1	26580000	738	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-33.69	2740	20230823	1.28	4185	-33.69	20230126	2740	1.28	20230823	4185	-33.69	20230126	2740	1.28	20230823	0.18	N	357430	1000	265 억		112424	N	N	0	N	00	N
90	20231016	161009	57	100.00	KOSPI		리츠	N	N	N	N		N	2765	-20	5	-0.72	62831345	22699	107.24	2815	2815	2760	3620	1950	2785	2768.02	0.42	0	-284	2835	2810	2790	2765	2745	2807	2762	266	835	1000	1890	5	1	26580000	735	0.00	0.00	09	0.09	0.00	0.00	4185	20230126	-33.93	2740	20230823	0.91	4185	-33.93	20230126	2740	0.91	20230823	4185	-33.93	20230126	2740	0.91	20230823	0.18	N	357430	1000	265 억		112708	N	N	0	N	00	N
91	20231016	151009	57	100.00	KOSPI		리츠	N	N	N	N		N	2765	-20	5	-0.72	61749275	22308	105.39	2815	2815	2760	3620	1950	2785	2768.03	0.42	0	-284	2835	2810	2790	2765	2745	2807	2762	266	835	1000	1890	5	1	26580000	735	0.00	0.00	09	0.08	0.00	0.00	4185	20230126	-33.93	2740	20230823	0.91	4185	-33.93	20230126	2740	0.91	20230823	4185	-33.93	20230126	2740	0.91	20230823	0.18	N	357430	1000	265 억		112708	N	N	0	N	00	N
92	20231016	141011	57	100.00	KOSPI		리츠	N	N	N	N		N	2765	-20	5	-0.72	55001000	19864	93.84	2815	2815	2760	3620	1950	2785	2768.88	0.42	0	-291	2835	2810	2790	2765	2745	2807	2762	266	835	1000	1890	5	1	26580000	735	0.00	0.00	09	0.07	0.00	0.00	4185	20230126	-33.93	2740	20230823	0.91	4185	-33.93	20230126	2740	0.91	20230823	4185	-33.93	20230126	2740	0.91	20230823	0.18	N	357430	1000	265 억		112708	N	N	0	N	00	N
93	20231016	131003	57	100.00	KOSPI		리츠	N	N	N	N		N	2765	-20	5	-0.72	36318215	13099	61.88	2815	2815	2760	3620	1950	2785	2772.59	0.42	0	-97	2835	2810	2790	2765	2745	2807	2762	266	835	1000	1890	5	1	26580000	735	0.00	0.00	09	0.05	0.00	0.00	4185	20230126	-33.93	2740	20230823	0.91	4185	-33.93	20230126	2740	0.91	20230823	4185	-33.93	20230126	2740	0.91	20230823	0.18	N	357430	1000	265 억		112708	N	N	0	N	00	N
94	20231016	121005	57	100.00	KOSPI		리츠	N	N	N	N		N	2765	-20	5	-0.72	27554465	9938	46.95	2815	2815	2760	3620	1950	2785	2772.64	0.42	0	223	2835	2810	2790	2765	2745	2807	2762	266	835	1000	1890	5	1	26580000	735	0.00	0.00	09	0.04	0.00	0.00	4185	20230126	-33.93	2740	20230823	0.91	4185	-33.93	20230126	2740	0.91	20230823	4185	-33.93	20230126	2740	0.91	20230823	0.18	N	357430	1000	265 억		112708	N	N	0	N	00	N
95	20231016	110958	57	100.00	KOSPI		리츠	N	N	N	N		N	2770	-15	5	-0.54	11849230	4261	20.13	2815	2815	2770	3620	1950	2785	2780.86	0.42	0	160	2835	2810	2790	2765	2745	2807	2762	266	835	1000	1890	5	1	26580000	736	0.00	0.00	09	0.02	0.00	0.00	4185	20230126	-33.81	2740	20230823	1.09	4185	-33.81	20230126	2740	1.09	20230823	4185	-33.81	20230126	2740	1.09	20230823	0.18	N	357430	1000	265 억		112708	N	N	0	N	00	N
96	20231016	100952	57	100.00	KOSPI		리츠	N	N	N	N		N	2780	-5	5	-0.18	6544590	2349	11.10	2815	2815	2775	3620	1950	2785	2786.12	0.42	0	135	2835	2810	2790	2765	2745	2807	2762	266	835	1000	1890	5	1	26580000	739	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-33.57	2740	20230823	1.46	4185	-33.57	20230126	2740	1.46	20230823	4185	-33.57	20230126	2740	1.46	20230823	0.18	N	357430	1000	265 억		112708	N	N	0	N	00	N
97	20231016	090955	57	100.00	KOSPI		리츠	N	N	N	N		N	2810	25	2	0.90	1624250	577	2.73	2815	2815	2810	3620	1950	2785	2814.99	0.42	0	0	2835	2810	2790	2765	2745	2807	2762	266	835	1000	1890	5	1	26580000	747	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-32.86	2740	20230823	2.55	4185	-32.86	20230126	2740	2.55	20230823	4185	-32.86	20230126	2740	2.55	20230823	0.18	N	357430	1000	265 억		112708	N	N	0	N	00	N
98	20231012	161027	57	100.00	KOSPI		리츠	N	N	N	N		N	2785	-15	5	-0.54	37917605	13584	130.68	2785	2830	2780	3640	1960	2800	2791.34	0.43	0	-623	2816	2807	2796	2787	2776	2812	2792	266	840	1000	1900	5	1	26580000	740	0.00	0.00	09	0.05	0.00	0.00	4185	20230126	-33.45	2740	20230823	1.64	4185	-33.45	20230126	2740	1.64	20230823	4185	-33.45	20230126	2740	1.64	20230823	0.18	N	357430	1000	265 억		113210	N	N	0	N	00	N
99	20231012	151002	57	100.00	KOSPI		리츠	N	N	N	N		N	2790	-10	5	-0.36	34149475	12231	117.66	2785	2830	2780	3640	1960	2800	2792.04	0.43	0	-548	2816	2807	2796	2787	2776	2812	2792	266	840	1000	1900	5	1	26580000	742	0.00	0.00	09	0.05	0.00	0.00	4185	20230126	-33.33	2740	20230823	1.82	4185	-33.33	20230126	2740	1.82	20230823	4185	-33.33	20230126	2740	1.82	20230823	0.18	N	357430	1000	265 억		113210	N	N	0	N	00	N
100	20231012	141004	57	100.00	KOSPI		리츠	N	N	N	N		N	2795	-5	5	-0.18	23623875	8459	81.38	2785	2830	2780	3640	1960	2800	2792.75	0.43	0	-674	2816	2807	2796	2787	2776	2812	2792	266	840	1000	1900	5	1	26580000	743	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-33.21	2740	20230823	2.01	4185	-33.21	20230126	2740	2.01	20230823	4185	-33.21	20230126	2740	2.01	20230823	0.18	N	357430	1000	265 억		113210	N	N	0	N	00	N
101	20231012	131004	57	100.00	KOSPI		리츠	N	N	N	N		N	2785	-15	5	-0.54	22974815	8227	79.14	2785	2830	2780	3640	1960	2800	2792.61	0.43	0	-548	2816	2807	2796	2787	2776	2812	2792	266	840	1000	1900	5	1	26580000	740	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-33.45	2740	20230823	1.64	4185	-33.45	20230126	2740	1.64	20230823	4185	-33.45	20230126	2740	1.64	20230823	0.18	N	357430	1000	265 억		113210	N	N	0	N	00	N
102	20231012	121015	57	100.00	KOSPI		리츠	N	N	N	N		N	2785	-15	5	-0.54	19791410	7084	68.15	2785	2830	2780	3640	1960	2800	2793.82	0.43	0	-548	2816	2807	2796	2787	2776	2812	2792	266	840	1000	1900	5	1	26580000	740	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-33.45	2740	20230823	1.64	4185	-33.45	20230126	2740	1.64	20230823	4185	-33.45	20230126	2740	1.64	20230823	0.18	N	357430	1000	265 억		113210	N	N	0	N	00	N
103	20231012	111013	57	100.00	KOSPI		리츠	N	N	N	N		N	2785	-15	5	-0.54	18992075	6797	65.39	2785	2830	2780	3640	1960	2800	2794.18	0.43	0	-547	2816	2807	2796	2787	2776	2812	2792	266	840	1000	1900	5	1	26580000	740	0.00	0.00	09	0.03	0.00	0.00	4185	20230126	-33.45	2740	20230823	1.64	4185	-33.45	20230126	2740	1.64	20230823	4185	-33.45	20230126	2740	1.64	20230823	0.18	N	357430	1000	265 억		113210	N	N	0	N	00	N
104	20231012	101005	57	100.00	KOSPI		리츠	N	N	N	N		N	2785	-15	5	-0.54	15738985	5629	54.15	2785	2830	2780	3640	1960	2800	2796.05	0.43	0	-547	2816	2807	2796	2787	2776	2812	2792	266	840	1000	1900	5	1	26580000	740	0.00	0.00	09	0.02	0.00	0.00	4185	20230126	-33.45	2740	20230823	1.64	4185	-33.45	20230126	2740	1.64	20230823	4185	-33.45	20230126	2740	1.64	20230823	0.18	N	357430	1000	265 억		113210	N	N	0	N	00	N
105	20231012	091012	57	100.00	KOSPI		리츠	N	N	N	N		N	2805	5	2	0.18	510175	183	1.76	2785	2810	2785	3640	1960	2800	2787.84	0.43	0	-1	2816	2807	2796	2787	2776	2812	2792	266	840	1000	1900	5	1	26580000	746	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-32.97	2740	20230823	2.37	4185	-32.97	20230126	2740	2.37	20230823	4185	-32.97	20230126	2740	2.37	20230823	0.18	N	357430	1000	265 억		113210	N	N	0	N	00	N
106	20231011	161001	57	100.00	KOSPI		리츠	N	N	N	N		N	2800	10	2	0.36	29035950	10395	68.88	2795	2805	2785	3625	1955	2790	2793.26	0.42	0	542	2856	2822	2791	2757	2726	2807	2742	266	835	1000	1890	5	1	26580000	744	0.00	0.00	09	0.04	0.00	0.00	4185	20230126	-33.09	2740	20230823	2.19	4185	-33.09	20230126	2740	2.19	20230823	4185	-33.09	20230126	2740	2.19	20230823	0.18	N	357430	1000	265 억		112689	N	N	0	N	00	N
107	20231011	151007	57	100.00	KOSPI		리츠	N	N	N	N		N	2785	-5	5	-0.18	26640615	9535	63.18	2795	2805	2785	3625	1955	2790	2793.98	0.42	0	899	2856	2822	2791	2757	2726	2807	2742	266	835	1000	1890	5	1	26580000	740	0.00	0.00	09	0.04	0.00	0.00	4185	20230126	-33.45	2740	20230823	1.64	4185	-33.45	20230126	2740	1.64	20230823	4185	-33.45	20230126	2740	1.64	20230823	0.18	N	357430	1000	265 억		112689	N	N	0	N	00	N
108	20231011	141009	57	100.00	KOSPI		리츠	N	N	N	N		N	2800	10	2	0.36	18393665	6580	43.60	2795	2800	2785	3625	1955	2790	2795.39	0.42	0	511	2856	2822	2791	2757	2726	2807	2742	266	835	1000	1890	5	1	26580000	744	0.00	0.00	09	0.02	0.00	0.00	4185	20230126	-33.09	2740	20230823	2.19	4185	-33.09	20230126	2740	2.19	20230823	4185	-33.09	20230126	2740	2.19	20230823	0.18	N	357430	1000	265 억		112689	N	N	0	N	00	N
109	20231011	130957	57	100.00	KOSPI		리츠	N	N	N	N		N	2795	5	2	0.18	15511490	5550	36.78	2795	2800	2785	3625	1955	2790	2794.86	0.42	0	-128	2856	2822	2791	2757	2726	2807	2742	266	835	1000	1890	5	1	26580000	743	0.00	0.00	09	0.02	0.00	0.00	4185	20230126	-33.21	2740	20230823	2.01	4185	-33.21	20230126	2740	2.01	20230823	4185	-33.21	20230126	2740	2.01	20230823	0.18	N	357430	1000	265 억		112689	N	N	0	N	00	N
110	20231011	121016	57	100.00	KOSPI		리츠	N	N	N	N		N	2790	0	3	0.00	11378575	4072	26.98	2795	2800	2785	3625	1955	2790	2794.35	0.42	0	-133	2856	2822	2791	2757	2726	2807	2742	266	835	1000	1890	5	1	26580000	742	0.00	0.00	09	0.02	0.00	0.00	4185	20230126	-33.33	2740	20230823	1.82	4185	-33.33	20230126	2740	1.82	20230823	4185	-33.33	20230126	2740	1.82	20230823	0.18	N	357430	1000	265 억		112689	N	N	0	N	00	N
111	20231011	111010	57	100.00	KOSPI		리츠	N	N	N	N		N	2790	0	3	0.00	10505840	3760	24.92	2795	2800	2785	3625	1955	2790	2794.11	0.42	0	-133	2856	2822	2791	2757	2726	2807	2742	266	835	1000	1890	5	1	26580000	742	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-33.33	2740	20230823	1.82	4185	-33.33	20230126	2740	1.82	20230823	4185	-33.33	20230126	2740	1.82	20230823	0.18	N	357430	1000	265 억		112689	N	N	0	N	00	N
112	20231011	101003	57	100.00	KOSPI		리츠	N	N	N	N		N	2795	5	2	0.18	5848495	2093	13.87	2795	2800	2785	3625	1955	2790	2794.31	0.42	0	-114	2856	2822	2791	2757	2726	2807	2742	266	835	1000	1890	5	1	26580000	743	0.00	0.00	09	0.01	0.00	0.00	4185	20230126	-33.21	2740	20230823	2.01	4185	-33.21	20230126	2740	2.01	20230823	4185	-33.21	20230126	2740	2.01	20230823	0.18	N	357430	1000	265 억		112689	N	N	0	N	00	N
113	20231011	091006	57	100.00	KOSPI		리츠	N	N	N	N		N	2785	-5	5	-0.18	53025	19	0.13	2795	2795	2785	3625	1955	2790	2790.79	0.42	0	-9	2856	2822	2791	2757	2726	2807	2742	266	835	1000	1890	5	1	26580000	740	0.00	0.00	09	0.00	0.00	0.00	4185	20230126	-33.45	2740	20230823	1.64	4185	-33.45	20230126	2740	1.64	20230823	4185	-33.45	20230126	2740	1.64	20230823	0.18	N	357430	1000	265 억		112689	N	N	0	N	00	N
114	20231010	161610	57	100.00	KOSPI		리츠	N	N	N	N		N	2790	0	3	0.00	41857955	15091	67.06	2825	2825	2760	3625	1955	2790	2773.70	0.42	0	1153	2850	2820	2785	2755	2720	2802	2737	266	835	1000	1890	5	1	26580000	742	0.00	0.00	09	0.06	0.00	0.00	4250	20221005	-34.35	2740	20230823	1.82	4185	-33.33	20230126	2740	1.82	20230823	4185	-33.33	20230126	2740	1.82	20230823	0.18	N	357430	1000	265 억		111537	N	N	0	N	00	N
115	20231010	150952	57	100.00	KOSPI		리츠	N	N	N	N		N	2780	-10	5	-0.36	41816255	15076	67.00	2825	2825	2760	3625	1955	2790	2773.70	0.42	0	1153	2850	2820	2785	2755	2720	2802	2737	266	835	1000	1890	5	1	26580000	739	0.00	0.00	09	0.06	0.00	0.00	4250	20221005	-34.59	2740	20230823	1.46	4185	-33.57	20230126	2740	1.46	20230823	4185	-33.57	20230126	2740	1.46	20230823	0.18	N	357430	1000	265 억		111537	N	N	0	N	00	N
116	20231010	140959	57	100.00	KOSPI		리츠	N	N	N	N		N	2765	-25	5	-0.90	25670835	9235	41.04	2825	2825	2760	3625	1955	2790	2779.73	0.42	0	718	2850	2820	2785	2755	2720	2802	2737	266	835	1000	1890	5	1	26580000	735	0.00	0.00	09	0.03	0.00	0.00	4250	20221005	-34.94	2740	20230823	0.91	4185	-33.93	20230126	2740	0.91	20230823	4185	-33.93	20230126	2740	0.91	20230823	0.18	N	357430	1000	265 억		111537	N	N	0	N	00	N
117	20231010	130953	57	100.00	KOSPI		리츠	N	N	N	N		N	2795	5	2	0.18	10711805	3842	17.07	2825	2825	2775	3625	1955	2790	2788.08	0.42	0	-6	2850	2820	2785	2755	2720	2802	2737	266	835	1000	1890	5	1	26580000	743	0.00	0.00	09	0.01	0.00	0.00	4250	20221005	-34.24	2740	20230823	2.01	4185	-33.21	20230126	2740	2.01	20230823	4185	-33.21	20230126	2740	2.01	20230823	0.18	N	357430	1000	265 억		111537	N	N	0	N	00	N
118	20231010	120949	57	100.00	KOSPI		리츠	N	N	N	N		N	2795	5	2	0.18	8042580	2887	12.83	2825	2825	2775	3625	1955	2790	2785.79	0.42	0	-6	2850	2820	2785	2755	2720	2802	2737	266	835	1000	1890	5	1	26580000	743	0.00	0.00	09	0.01	0.00	0.00	4250	20221005	-34.24	2740	20230823	2.01	4185	-33.21	20230126	2740	2.01	20230823	4185	-33.21	20230126	2740	2.01	20230823	0.18	N	357430	1000	265 억		111537	N	N	0	N	00	N
119	20231010	110931	57	100.00	KOSPI		리츠	N	N	N	N		N	2775	-15	5	-0.54	7869290	2825	12.55	2825	2825	2775	3625	1955	2790	2785.59	0.42	0	-6	2850	2820	2785	2755	2720	2802	2737	266	835	1000	1890	5	1	26580000	738	0.00	0.00	09	0.01	0.00	0.00	4250	20221005	-34.71	2740	20230823	1.28	4185	-33.69	20230126	2740	1.28	20230823	4185	-33.69	20230126	2740	1.28	20230823	0.18	N	357430	1000	265 억		111537	N	N	0	N	00	N
120	20231010	100942	57	100.00	KOSPI		리츠	N	N	N	N		N	2790	0	3	0.00	3463660	1240	5.51	2825	2825	2790	3625	1955	2790	2793.27	0.42	0	-6	2850	2820	2785	2755	2720	2802	2737	266	835	1000	1890	5	1	26580000	742	0.00	0.00	09	0.00	0.00	0.00	4250	20221005	-34.35	2740	20230823	1.82	4185	-33.33	20230126	2740	1.82	20230823	4185	-33.33	20230126	2740	1.82	20230823	0.18	N	357430	1000	265 억		111537	N	N	0	N	00	N
121	20231010	090936	57	100.00	KOSPI		리츠	N	N	N	N		N	2790	0	3	0.00	109805	39	0.17	2825	2825	2790	3625	1955	2790	2815.51	0.42	0	0	2850	2820	2785	2755	2720	2802	2737	266	835	1000	1890	5	1	26580000	742	0.00	0.00	09	0.00	0.00	0.00	4250	20221005	-34.35	2740	20230823	1.82	4185	-33.33	20230126	2740	1.82	20230823	4185	-33.33	20230126	2740	1.82	20230823	0.18	N	357430	1000	265 억		111537	N	N	0	N	00	N
122	20231006	160945	57	100.00	KOSPI		리츠	N	N	N	N		N	2790	30	2	1.09	51173370	18507	70.73	2815	2815	2750	3585	1935	2760	2765.08	0.43	0	1874	2870	2815	2785	2730	2700	2800	2715	266	825	1000	1870	5	1	26580000	742	0.00	0.00	09	0.07	0.00	0.00	4405	20221004	-36.66	2740	20230823	1.82	4185	-33.33	20230126	2740	1.82	20230823	4185	-33.33	20230126	2740	1.82	20230823	0.18	N	357430	1000	265 억		114506	N	N	0	N	00	N
123	20231006	150929	57	100.00	KOSPI		리츠	N	N	N	N		N	2755	-5	5	-0.18	45800215	16570	63.32	2815	2815	2750	3585	1935	2760	2764.04	0.43	0	2391	2870	2815	2785	2730	2700	2800	2715	266	825	1000	1870	5	1	26580000	732	0.00	0.00	09	0.06	0.00	0.00	4405	20221004	-37.46	2740	20230823	0.55	4185	-34.17	20230126	2740	0.55	20230823	4185	-34.17	20230126	2740	0.55	20230823	0.18	N	357430	1000	265 억		114506	N	N	0	N	00	N
124	20231006	140933	57	100.00	KOSPI		리츠	N	N	N	N		N	2760	0	3	0.00	32497240	11743	44.88	2815	2815	2750	3585	1935	2760	2767.37	0.43	0	1556	2870	2815	2785	2730	2700	2800	2715	266	825	1000	1870	5	1	26580000	734	0.00	0.00	09	0.04	0.00	0.00	4405	20221004	-37.34	2740	20230823	0.73	4185	-34.05	20230126	2740	0.73	20230823	4185	-34.05	20230126	2740	0.73	20230823	0.18	N	357430	1000	265 억		114506	N	N	0	N	00	N
125	20231006	130921	57	100.00	KOSPI		리츠	N	N	N	N		N	2770	10	2	0.36	26697110	9643	36.85	2815	2815	2750	3585	1935	2760	2768.55	0.43	0	572	2870	2815	2785	2730	2700	2800	2715	266	825	1000	1870	5	1	26580000	736	0.00	0.00	09	0.04	0.00	0.00	4405	20221004	-37.12	2740	20230823	1.09	4185	-33.81	20230126	2740	1.09	20230823	4185	-33.81	20230126	2740	1.09	20230823	0.18	N	357430	1000	265 억		114506	N	N	0	N	00	N
126	20231006	120920	57	100.00	KOSPI		리츠	N	N	N	N		N	2770	10	2	0.36	24491710	8848	33.81	2815	2815	2750	3585	1935	2760	2768.05	0.43	0	-100	2870	2815	2785	2730	2700	2800	2715	266	825	1000	1870	5	1	26580000	736	0.00	0.00	09	0.03	0.00	0.00	4405	20221004	-37.12	2740	20230823	1.09	4185	-33.81	20230126	2740	1.09	20230823	4185	-33.81	20230126	2740	1.09	20230823	0.18	N	357430	1000	265 억		114506	N	N	0	N	00	N
127	20231006	110912	57	100.00	KOSPI		리츠	N	N	N	N		N	2775	15	2	0.54	13911075	5024	19.20	2815	2815	2750	3585	1935	2760	2768.92	0.43	0	-274	2870	2815	2785	2730	2700	2800	2715	266	825	1000	1870	5	1	26580000	738	0.00	0.00	09	0.02	0.00	0.00	4405	20221004	-37.00	2740	20230823	1.28	4185	-33.69	20230126	2740	1.28	20230823	4185	-33.69	20230126	2740	1.28	20230823	0.18	N	357430	1000	265 억		114506	N	N	0	N	00	N
128	20231006	100919	57	100.00	KOSPI		리츠	N	N	N	N		N	2765	5	2	0.18	8424840	3050	11.66	2815	2815	2750	3585	1935	2760	2762.24	0.43	0	156	2870	2815	2785	2730	2700	2800	2715	266	825	1000	1870	5	1	26580000	735	0.00	0.00	09	0.01	0.00	0.00	4405	20221004	-37.23	2740	20230823	0.91	4185	-33.93	20230126	2740	0.91	20230823	4185	-33.93	20230126	2740	0.91	20230823	0.18	N	357430	1000	265 억		114506	N	N	0	N	00	N
129	20231006	090911	57	100.00	KOSPI		리츠	N	N	N	N		N	2765	5	2	0.18	685285	248	0.95	2815	2815	2750	3585	1935	2760	2763.25	0.43	0	36	2870	2815	2785	2730	2700	2800	2715	266	825	1000	1870	5	1	26580000	735	0.00	0.00	09	0.00	0.00	0.00	4405	20221004	-37.23	2740	20230823	0.91	4185	-33.93	20230126	2740	0.91	20230823	4185	-33.93	20230126	2740	0.91	20230823	0.18	N	357430	1000	265 억		114506	N	N	0	N	00	N