KissMeData/400760/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	161214	57	100.00	KOSPI		리츠	N	N	N	N		N	3350	125	2	3.88	532063255	162097	367.78	3220	3350	3180	4190	2260	3225	3281.80	1.33	0	-3671	3281	3252	3221	3192	3161	3237	3177	211	965	500	2190	5	1	42200000	1414	0.00	0.00	12	0.38	0.00	0.00	4315	20220929	-22.36	2830	20221026	18.37	3940	-14.97	20230118	3000	11.67	20230810	4315	-22.36	20220929	2830	18.37	20221026	0.00	N	400760	500	211 억		560162	N	N	39	N	00	N
3	20230927	151227	57	100.00	KOSPI		리츠	N	N	N	N		N	3285	60	2	1.86	250906090	77632	176.14	3220	3285	3180	4190	2260	3225	3231.99	1.33	0	-536	3281	3252	3221	3192	3161	3237	3177	211	965	500	2190	5	1	42200000	1386	0.00	0.00	12	0.18	0.00	0.00	4315	20220929	-23.87	2830	20221026	16.08	3940	-16.62	20230118	3000	9.50	20230810	4315	-23.87	20220929	2830	16.08	20221026	0.00	N	400760	500	211 억		560162	N	N	327	N	00	N
4	20230927	141228	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	40	2	1.24	174497785	54262	123.11	3220	3265	3180	4190	2260	3225	3215.84	1.33	0	-1115	3281	3252	3221	3192	3161	3237	3177	211	965	500	2190	5	1	42200000	1378	0.00	0.00	12	0.13	0.00	0.00	4315	20220929	-24.33	2830	20221026	15.37	3940	-17.13	20230118	3000	8.83	20230810	4315	-24.33	20220929	2830	15.37	20221026	0.00	N	400760	500	211 억		560162	N	N	327	N	00	N
5	20230927	131211	57	100.00	KOSPI		리츠	N	N	N	N		N	3245	20	2	0.62	149942300	46732	106.03	3220	3250	3180	4190	2260	3225	3208.56	1.33	0	-607	3281	3252	3221	3192	3161	3237	3177	211	965	500	2190	5	1	42200000	1369	0.00	0.00	12	0.11	0.00	0.00	4315	20220929	-24.80	2830	20221026	14.66	3940	-17.64	20230118	3000	8.17	20230810	4315	-24.80	20220929	2830	14.66	20221026	0.00	N	400760	500	211 억		560162	N	N	327	N	00	N
6	20230927	121208	57	100.00	KOSPI		리츠	N	N	N	N		N	3245	20	2	0.62	131421145	41020	93.07	3220	3245	3180	4190	2260	3225	3203.83	1.33	0	-241	3281	3252	3221	3192	3161	3237	3177	211	965	500	2190	5	1	42200000	1369	0.00	0.00	12	0.10	0.00	0.00	4315	20220929	-24.80	2830	20221026	14.66	3940	-17.64	20230118	3000	8.17	20230810	4315	-24.80	20220929	2830	14.66	20221026	0.00	N	400760	500	211 억		560162	N	N	327	N	00	N
7	20230927	111221	57	100.00	KOSPI		리츠	N	N	N	N		N	3215	-10	5	-0.31	94328330	29528	66.99	3220	3220	3180	4190	2260	3225	3194.54	1.33	0	-1586	3281	3252	3221	3192	3161	3237	3177	211	965	500	2190	5	1	42200000	1357	0.00	0.00	12	0.07	0.00	0.00	4315	20220929	-25.49	2830	20221026	13.60	3940	-18.40	20230118	3000	7.17	20230810	4315	-25.49	20220929	2830	13.60	20221026	0.00	N	400760	500	211 억		560162	N	N	327	N	00	N
8	20230927	101213	57	100.00	KOSPI		리츠	N	N	N	N		N	3190	-35	5	-1.09	35095420	11006	24.97	3220	3220	3185	4190	2260	3225	3188.75	1.33	0	-1294	3281	3252	3221	3192	3161	3237	3177	211	965	500	2190	5	1	42200000	1346	0.00	0.00	12	0.03	0.00	0.00	4315	20220929	-26.07	2830	20221026	12.72	3940	-19.04	20230118	3000	6.33	20230810	4315	-26.07	20220929	2830	12.72	20221026	0.00	N	400760	500	211 억		560162	N	N	327	N	00	N
9	20230927	091234	57	100.00	KOSPI		리츠	N	N	N	N		N	3190	-35	5	-1.09	12544410	3932	8.92	3220	3220	3190	4190	2260	3225	3190.34	1.33	0	-317	3281	3252	3221	3192	3161	3237	3177	211	965	500	2190	5	1	42200000	1346	0.00	0.00	12	0.01	0.00	0.00	4315	20220929	-26.07	2830	20221026	12.72	3940	-19.04	20230118	3000	6.33	20230810	4315	-26.07	20220929	2830	12.72	20221026	0.00	N	400760	500	211 억		560162	N	N	327	N	00	N
10	20230926	161211	57	100.00	KOSPI		리츠	N	N	N	N		N	3225	-25	5	-0.77	141537785	44067	173.42	3250	3250	3190	4225	2275	3250	3211.88	1.35	0	-4455	3303	3276	3263	3236	3223	3270	3230	211	975	500	2210	5	1	42200000	1361	0.00	0.00	12	0.10	0.00	0.00	4315	20220929	-25.26	2830	20221026	13.96	3940	-18.15	20230118	3000	7.50	20230810	4350	-25.86	20220926	2830	13.96	20221026	0.00	N	400760	500	211 억		569549	N	N	327	N	00	N
11	20230926	151210	57	100.00	KOSPI		리츠	N	N	N	N		N	3210	-40	5	-1.23	137318910	42753	168.25	3250	3250	3190	4225	2275	3250	3211.91	1.35	0	-4462	3303	3276	3263	3236	3223	3270	3230	211	975	500	2210	5	1	42200000	1355	0.00	0.00	12	0.10	0.00	0.00	4315	20220929	-25.61	2830	20221026	13.43	3940	-18.53	20230118	3000	7.00	20230810	4350	-26.21	20220926	2830	13.43	20221026	0.00	N	400760	500	211 억		569549	N	N	0	N	00	N
12	20230926	141201	57	100.00	KOSPI		리츠	N	N	N	N		N	3200	-50	5	-1.54	91312515	28403	111.78	3250	3250	3190	4225	2275	3250	3214.89	1.35	0	-2925	3303	3276	3263	3236	3223	3270	3230	211	975	500	2210	5	1	42200000	1350	0.00	0.00	12	0.07	0.00	0.00	4315	20220929	-25.84	2830	20221026	13.07	3940	-18.78	20230118	3000	6.67	20230810	4350	-26.44	20220926	2830	13.07	20221026	0.00	N	400760	500	211 억		569549	N	N	0	N	00	N
13	20230926	131205	57	100.00	KOSPI		리츠	N	N	N	N		N	3220	-30	5	-0.92	54580195	16928	66.62	3250	3250	3200	4225	2275	3250	3224.26	1.35	0	-2697	3303	3276	3263	3236	3223	3270	3230	211	975	500	2210	5	1	42200000	1359	0.00	0.00	12	0.04	0.00	0.00	4315	20220929	-25.38	2830	20221026	13.78	3940	-18.27	20230118	3000	7.33	20230810	4350	-25.98	20220926	2830	13.78	20221026	0.00	N	400760	500	211 억		569549	N	N	0	N	00	N
14	20230926	121214	57	100.00	KOSPI		리츠	N	N	N	N		N	3225	-25	5	-0.77	51269740	15899	62.57	3250	3250	3200	4225	2275	3250	3224.71	1.35	0	-2329	3303	3276	3263	3236	3223	3270	3230	211	975	500	2210	5	1	42200000	1361	0.00	0.00	12	0.04	0.00	0.00	4315	20220929	-25.26	2830	20221026	13.96	3940	-18.15	20230118	3000	7.50	20230810	4350	-25.86	20220926	2830	13.96	20221026	0.00	N	400760	500	211 억		569549	N	N	0	N	00	N
15	20230926	111204	57	100.00	KOSPI		리츠	N	N	N	N		N	3215	-35	5	-1.08	49209050	15259	60.05	3250	3250	3200	4225	2275	3250	3224.92	1.35	0	-1860	3303	3276	3263	3236	3223	3270	3230	211	975	500	2210	5	1	42200000	1357	0.00	0.00	12	0.04	0.00	0.00	4315	20220929	-25.49	2830	20221026	13.60	3940	-18.40	20230118	3000	7.17	20230810	4350	-26.09	20220926	2830	13.60	20221026	0.00	N	400760	500	211 억		569549	N	N	0	N	00	N
16	20230926	101207	57	100.00	KOSPI		리츠	N	N	N	N		N	3210	-40	5	-1.23	43762025	13563	53.38	3250	3250	3200	4225	2275	3250	3226.57	1.35	0	-1323	3303	3276	3263	3236	3223	3270	3230	211	975	500	2210	5	1	42200000	1355	0.00	0.00	12	0.03	0.00	0.00	4315	20220929	-25.61	2830	20221026	13.43	3940	-18.53	20230118	3000	7.00	20230810	4350	-26.21	20220926	2830	13.43	20221026	0.00	N	400760	500	211 억		569549	N	N	0	N	00	N
17	20230926	091208	57	100.00	KOSPI		리츠	N	N	N	N		N	3240	-10	5	-0.31	6686540	2068	8.14	3250	3250	3230	4225	2275	3250	3233.34	1.35	0	-548	3303	3276	3263	3236	3223	3270	3230	211	975	500	2210	5	1	42200000	1367	0.00	0.00	12	0.00	0.00	0.00	4315	20220929	-24.91	2830	20221026	14.49	3940	-17.77	20230118	3000	8.00	20230810	4350	-25.52	20220926	2830	14.49	20221026	0.00	N	400760	500	211 억		569549	N	N	0	N	00	N
18	20230925	161212	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	-30	5	-0.91	82867405	25410	46.07	3280	3290	3250	4260	2300	3280	3261.21	1.37	0	-3298	3333	3306	3268	3241	3203	3320	3255	211	980	500	2230	5	1	42200000	1372	0.00	0.00	12	0.06	0.00	0.00	4350	20220926	-25.29	2830	20221026	14.84	3940	-17.51	20230118	3000	8.33	20230810	4350	-25.29	20220926	2830	14.84	20221026	0.00	N	400760	500	211 억		579054	N	N	4	N	00	N
19	20230925	151214	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	-15	5	-0.46	79154225	24271	44.01	3280	3290	3250	4260	2300	3280	3261.27	1.37	0	-3210	3333	3306	3268	3241	3203	3320	3255	211	980	500	2230	5	1	42200000	1378	0.00	0.00	12	0.06	0.00	0.00	4350	20220926	-24.94	2830	20221026	15.37	3940	-17.13	20230118	3000	8.83	20230810	4350	-24.94	20220926	2830	15.37	20221026	0.00	N	400760	500	211 억		579054	N	N	4	N	00	N
20	20230925	141154	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	-30	5	-0.91	63301605	19411	35.19	3280	3290	3250	4260	2300	3280	3261.12	1.37	0	-2151	3333	3306	3268	3241	3203	3320	3255	211	980	500	2230	5	1	42200000	1372	0.00	0.00	12	0.05	0.00	0.00	4350	20220926	-25.29	2830	20221026	14.84	3940	-17.51	20230118	3000	8.33	20230810	4350	-25.29	20220926	2830	14.84	20221026	0.00	N	400760	500	211 억		579054	N	N	4	N	00	N
21	20230925	131200	57	100.00	KOSPI		리츠	N	N	N	N		N	3260	-20	5	-0.61	43245605	13244	24.01	3280	3290	3255	4260	2300	3280	3265.30	1.37	0	-1337	3333	3306	3268	3241	3203	3320	3255	211	980	500	2230	5	1	42200000	1376	0.00	0.00	12	0.03	0.00	0.00	4350	20220926	-25.06	2830	20221026	15.19	3940	-17.26	20230118	3000	8.67	20230810	4350	-25.06	20220926	2830	15.19	20221026	0.00	N	400760	500	211 억		579054	N	N	4	N	00	N
22	20230925	121205	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	-15	5	-0.46	36934180	11308	20.50	3280	3290	3255	4260	2300	3280	3266.20	1.37	0	-759	3333	3306	3268	3241	3203	3320	3255	211	980	500	2230	5	1	42200000	1378	0.00	0.00	12	0.03	0.00	0.00	4350	20220926	-24.94	2830	20221026	15.37	3940	-17.13	20230118	3000	8.83	20230810	4350	-24.94	20220926	2830	15.37	20221026	0.00	N	400760	500	211 억		579054	N	N	4	N	00	N
23	20230925	111200	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	-10	5	-0.30	12803670	3915	7.10	3280	3290	3260	4260	2300	3280	3270.41	1.37	0	-20	3333	3306	3268	3241	3203	3320	3255	211	980	500	2230	5	1	42200000	1380	0.00	0.00	12	0.01	0.00	0.00	4350	20220926	-24.83	2830	20221026	15.55	3940	-17.01	20230118	3000	9.00	20230810	4350	-24.83	20220926	2830	15.55	20221026	0.00	N	400760	500	211 억		579054	N	N	4	N	00	N
24	20230925	101203	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	-10	5	-0.30	4800610	1467	2.66	3280	3290	3260	4260	2300	3280	3272.40	1.37	0	31	3333	3306	3268	3241	3203	3320	3255	211	980	500	2230	5	1	42200000	1380	0.00	0.00	12	0.00	0.00	0.00	4350	20220926	-24.83	2830	20221026	15.55	3940	-17.01	20230118	3000	9.00	20230810	4350	-24.83	20220926	2830	15.55	20221026	0.00	N	400760	500	211 억		579054	N	N	4	N	00	N
25	20230925	091158	57	100.00	KOSPI		리츠	N	N	N	N		N	3280	0	3	0.00	892480	272	0.49	3280	3290	3260	4260	2300	3280	3281.18	1.37	0	6	3333	3306	3268	3241	3203	3320	3255	211	980	500	2230	5	1	42200000	1384	0.00	0.00	12	0.00	0.00	0.00	4350	20220926	-24.60	2830	20221026	15.90	3940	-16.75	20230118	3000	9.33	20230810	4350	-24.60	20220926	2830	15.90	20221026	0.00	N	400760	500	211 억		579054	N	N	4	N	00	N
26	20230922	161241	57	100.00	KOSPI		리츠	N	N	N	N		N	3280	20	2	0.61	179499490	55154	239.27	3240	3295	3230	4235	2285	3260	3254.51	1.36	0	-783	3300	3280	3265	3245	3230	3272	3237	211	975	500	2210	5	1	42200000	1384	0.00	0.00	12	0.13	0.00	0.00	4435	20220923	-26.04	2830	20221026	15.90	3940	-16.75	20230118	3000	9.33	20230810	4435	-26.04	20220923	2830	15.90	20221026	0.00	N	400760	500	211 억		574698	N	N	4	N	00	N
27	20230922	151238	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	10	2	0.31	175401320	53898	233.82	3240	3295	3230	4235	2285	3260	3254.32	1.36	0	-1523	3300	3280	3265	3245	3230	3272	3237	211	975	500	2210	5	1	42200000	1380	0.00	0.00	12	0.13	0.00	0.00	4435	20220923	-26.27	2830	20221026	15.55	3940	-17.01	20230118	3000	9.00	20230810	4435	-26.27	20220923	2830	15.55	20221026	0.00	N	400760	500	211 억		574698	N	N	0	N	00	N
28	20230922	141234	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	-5	5	-0.15	122582640	37786	163.92	3240	3260	3230	4235	2285	3260	3244.13	1.36	0	-2382	3300	3280	3265	3245	3230	3272	3237	211	975	500	2210	5	1	42200000	1374	0.00	0.00	12	0.09	0.00	0.00	4435	20220923	-26.61	2830	20221026	15.02	3940	-17.39	20230118	3000	8.50	20230810	4435	-26.61	20220923	2830	15.02	20221026	0.00	N	400760	500	211 억		574698	N	N	0	N	00	N
29	20230922	131117	57	100.00	KOSPI		리츠	N	N	N	N		N	3240	-20	5	-0.61	112470000	34669	150.40	3240	3255	3230	4235	2285	3260	3244.11	1.36	0	-2115	3300	3280	3265	3245	3230	3272	3237	211	975	500	2210	5	1	42200000	1367	0.00	0.00	12	0.08	0.00	0.00	4435	20220923	-26.94	2830	20221026	14.49	3940	-17.77	20230118	3000	8.00	20230810	4435	-26.94	20220923	2830	14.49	20221026	0.00	N	400760	500	211 억		574698	N	N	0	N	00	N
30	20230922	121115	57	100.00	KOSPI		리츠	N	N	N	N		N	3245	-15	5	-0.46	90126125	27778	120.51	3240	3255	3230	4235	2285	3260	3244.51	1.36	0	-1940	3300	3280	3265	3245	3230	3272	3237	211	975	500	2210	5	1	42200000	1369	0.00	0.00	12	0.07	0.00	0.00	4435	20220923	-26.83	2830	20221026	14.66	3940	-17.64	20230118	3000	8.17	20230810	4435	-26.83	20220923	2830	14.66	20221026	0.00	N	400760	500	211 억		574698	N	N	0	N	00	N
31	20230922	111111	57	100.00	KOSPI		리츠	N	N	N	N		N	3245	-15	5	-0.46	61687150	19033	82.57	3240	3255	3230	4235	2285	3260	3241.06	1.36	0	-1600	3300	3280	3265	3245	3230	3272	3237	211	975	500	2210	5	1	42200000	1369	0.00	0.00	12	0.05	0.00	0.00	4435	20220923	-26.83	2830	20221026	14.66	3940	-17.64	20230118	3000	8.17	20230810	4435	-26.83	20220923	2830	14.66	20221026	0.00	N	400760	500	211 억		574698	N	N	0	N	00	N
32	20230922	101108	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	-10	5	-0.31	52199230	16110	69.89	3240	3255	3230	4235	2285	3260	3240.18	1.36	0	-1456	3300	3280	3265	3245	3230	3272	3237	211	975	500	2210	5	1	42200000	1372	0.00	0.00	12	0.04	0.00	0.00	4435	20220923	-26.72	2830	20221026	14.84	3940	-17.51	20230118	3000	8.33	20230810	4435	-26.72	20220923	2830	14.84	20221026	0.00	N	400760	500	211 억		574698	N	N	0	N	00	N
33	20230922	091109	57	100.00	KOSPI		리츠	N	N	N	N		N	3235	-25	5	-0.77	17158620	5304	23.01	3240	3240	3230	4235	2285	3260	3235.03	1.36	0	-1598	3300	3280	3265	3245	3230	3272	3237	211	975	500	2210	5	1	42200000	1365	0.00	0.00	12	0.01	0.00	0.00	4435	20220923	-27.06	2830	20221026	14.31	3940	-17.89	20230118	3000	7.83	20230810	4435	-27.06	20220923	2830	14.31	20221026	0.00	N	400760	500	211 억		574698	N	N	0	N	00	N
34	20230921	161107	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3260	-35	5	-1.06	75289045	23051	57.92	3275	3285	3250	4280	2310	3295	3266.19	1.37	0	-6613	3331	3312	3281	3262	3231	3322	3272	211	985	500	2240	5	1	42200000	1376	0.00	0.00	12	0.05	0.00	0.00	4435	20220923	-26.49	2830	20221026	15.19	3940	-17.26	20230118	3000	8.67	20230810	4435	-26.49	20220921	2830	15.19	20221026	0.00	N	400760	500	211 억		576186	N	N	0	N	00	N
35	20230921	151057	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3255	-40	5	-1.21	71076870	21758	54.67	3275	3280	3255	4280	2310	3295	3266.70	1.37	0	-5670	3331	3312	3281	3262	3231	3322	3272	211	985	500	2240	5	1	42200000	1374	0.00	0.00	12	0.05	0.00	0.00	4435	20220923	-26.61	2830	20221026	15.02	3940	-17.39	20230118	3000	8.50	20230810	4435	-26.61	20220921	2830	15.02	20221026	0.00	N	400760	500	211 억		576186	N	N	0	N	00	N
36	20230921	141101	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3270	-25	5	-0.76	42882035	13119	32.96	3275	3280	3260	4280	2310	3295	3268.70	1.37	0	-732	3331	3312	3281	3262	3231	3322	3272	211	985	500	2240	5	1	42200000	1380	0.00	0.00	12	0.03	0.00	0.00	4435	20220923	-26.27	2830	20221026	15.55	3940	-17.01	20230118	3000	9.00	20230810	4435	-26.27	20220921	2830	15.55	20221026	0.00	N	400760	500	211 억		576186	N	N	0	N	00	N
37	20230921	131102	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3270	-25	5	-0.76	40691135	12449	31.28	3275	3280	3260	4280	2310	3295	3268.63	1.37	0	-594	3331	3312	3281	3262	3231	3322	3272	211	985	500	2240	5	1	42200000	1380	0.00	0.00	12	0.03	0.00	0.00	4435	20220923	-26.27	2830	20221026	15.55	3940	-17.01	20230118	3000	9.00	20230810	4435	-26.27	20220921	2830	15.55	20221026	0.00	N	400760	500	211 억		576186	N	N	0	N	00	N
38	20230921	121052	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3265	-30	5	-0.91	24555160	7510	18.87	3275	3280	3260	4280	2310	3295	3269.66	1.37	0	19	3331	3312	3281	3262	3231	3322	3272	211	985	500	2240	5	1	42200000	1378	0.00	0.00	12	0.02	0.00	0.00	4435	20220923	-26.38	2830	20221026	15.37	3940	-17.13	20230118	3000	8.83	20230810	4435	-26.38	20220921	2830	15.37	20221026	0.00	N	400760	500	211 억		576186	N	N	0	N	00	N
39	20230921	111116	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3260	-35	5	-1.06	20642565	6310	15.85	3275	3280	3260	4280	2310	3295	3271.40	1.37	0	21	3331	3312	3281	3262	3231	3322	3272	211	985	500	2240	5	1	42200000	1376	0.00	0.00	12	0.01	0.00	0.00	4435	20220923	-26.49	2830	20221026	15.19	3940	-17.26	20230118	3000	8.67	20230810	4435	-26.49	20220921	2830	15.19	20221026	0.00	N	400760	500	211 억		576186	N	N	0	N	00	N
40	20230921	101052	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-20	5	-0.61	11153410	3407	8.56	3275	3280	3265	4280	2310	3295	3273.67	1.37	0	63	3331	3312	3281	3262	3231	3322	3272	211	985	500	2240	5	1	42200000	1382	0.00	0.00	12	0.01	0.00	0.00	4435	20220923	-26.16	2830	20221026	15.72	3940	-16.88	20230118	3000	9.17	20230810	4435	-26.16	20220921	2830	15.72	20221026	0.00	N	400760	500	211 억		576186	N	N	0	N	00	N
41	20230921	091054	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3280	-15	5	-0.46	219130	67	0.17	3275	3280	3270	4280	2310	3295	3270.60	1.37	0	3	3331	3312	3281	3262	3231	3322	3272	211	985	500	2240	5	1	42200000	1384	0.00	0.00	12	0.00	0.00	0.00	4435	20220923	-26.04	2830	20221026	15.90	3940	-16.75	20230118	3000	9.33	20230810	4435	-26.04	20220921	2830	15.90	20221026	0.00	N	400760	500	211 억		576186	N	N	0	N	00	N
42	20230920	161105	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3295	10	2	0.30	130540355	39793	70.09	3280	3300	3250	4270	2300	3285	3280.49	1.36	0	-8771	3318	3301	3273	3256	3228	3307	3262	211	985	500	2230	5	1	42200000	1390	0.00	0.00	12	0.09	0.00	0.00	4435	20220921	-25.70	2830	20221026	16.43	3940	-16.37	20230118	3000	9.83	20230810	4480	-26.45	20220920	2830	16.43	20221026	0.00	N	400760	500	211 억		572763	N	N	4	N	00	N
43	20230920	151035	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3290	5	2	0.15	129426670	39455	69.49	3280	3300	3250	4270	2300	3285	3280.36	1.36	0	-8770	3318	3301	3273	3256	3228	3307	3262	211	985	500	2230	5	1	42200000	1388	0.00	0.00	12	0.09	0.00	0.00	4435	20220921	-25.82	2830	20221026	16.25	3940	-16.50	20230118	3000	9.67	20230810	4480	-26.56	20220920	2830	16.25	20221026	0.00	N	400760	500	211 억		572763	N	N	4	N	00	N
44	20230920	141055	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3300	15	2	0.46	109547540	33425	58.87	3280	3300	3250	4270	2300	3285	3277.41	1.36	0	-9246	3318	3301	3273	3256	3228	3307	3262	211	985	500	2230	5	1	42200000	1393	0.00	0.00	12	0.08	0.00	0.00	4435	20220921	-25.59	2830	20221026	16.61	3940	-16.24	20230118	3000	10.00	20230810	4480	-26.34	20220920	2830	16.61	20221026	0.00	N	400760	500	211 억		572763	N	N	4	N	00	N
45	20230920	131046	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3280	-5	5	-0.15	94956285	28996	51.07	3280	3285	3250	4270	2300	3285	3274.81	1.36	0	-9275	3318	3301	3273	3256	3228	3307	3262	211	985	500	2230	5	1	42200000	1384	0.00	0.00	12	0.07	0.00	0.00	4435	20220921	-26.04	2830	20221026	15.90	3940	-16.75	20230118	3000	9.33	20230810	4480	-26.79	20220920	2830	15.90	20221026	0.00	N	400760	500	211 억		572763	N	N	4	N	00	N
46	20230920	121045	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3270	-15	5	-0.46	88380430	26991	47.54	3280	3285	3250	4270	2300	3285	3274.44	1.36	0	-9349	3318	3301	3273	3256	3228	3307	3262	211	985	500	2230	5	1	42200000	1380	0.00	0.00	12	0.06	0.00	0.00	4435	20220921	-26.27	2830	20221026	15.55	3940	-17.01	20230118	3000	9.00	20230810	4480	-27.01	20220920	2830	15.55	20221026	0.00	N	400760	500	211 억		572763	N	N	4	N	00	N
47	20230920	111054	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-10	5	-0.30	86600230	26448	46.58	3280	3285	3250	4270	2300	3285	3274.36	1.36	0	-9348	3318	3301	3273	3256	3228	3307	3262	211	985	500	2230	5	1	42200000	1382	0.00	0.00	12	0.06	0.00	0.00	4435	20220921	-26.16	2830	20221026	15.72	3940	-16.88	20230118	3000	9.17	20230810	4480	-26.90	20220920	2830	15.72	20221026	0.00	N	400760	500	211 억		572763	N	N	4	N	00	N
48	20230920	101032	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3280	-5	5	-0.15	51460695	15735	27.71	3280	3285	3250	4270	2300	3285	3270.46	1.36	0	-5028	3318	3301	3273	3256	3228	3307	3262	211	985	500	2230	5	1	42200000	1384	0.00	0.00	12	0.04	0.00	0.00	4435	20220921	-26.04	2830	20221026	15.90	3940	-16.75	20230118	3000	9.33	20230810	4480	-26.79	20220920	2830	15.90	20221026	0.00	N	400760	500	211 억		572763	N	N	4	N	00	N
49	20230920	091044	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3250	-35	5	-1.07	20256935	6230	10.97	3280	3280	3250	4270	2300	3285	3251.51	1.36	0	0	3318	3301	3273	3256	3228	3307	3262	211	985	500	2230	5	1	42200000	1372	0.00	0.00	12	0.01	0.00	0.00	4435	20220921	-26.72	2830	20221026	14.84	3940	-17.51	20230118	3000	8.33	20230810	4480	-27.46	20220920	2830	14.84	20221026	0.00	N	400760	500	211 억		572763	N	N	4	N	00	N
50	20230919	161041	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3285	-5	5	-0.15	185075325	56777	171.29	3285	3290	3245	4275	2305	3290	3259.69	1.36	0	-16762	3320	3305	3275	3260	3230	3312	3267	211	985	500	2230	5	1	42200000	1386	0.00	0.00	12	0.13	0.00	0.00	4480	20220920	-26.67	2830	20221026	16.08	3940	-16.62	20230118	3000	9.50	20230810	4480	-26.67	20220919	2830	16.08	20221026	0.00	N	400760	500	211 억		574923	N	N	4	N	00	N
51	20230919	151043	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3290	0	3	0.00	183110615	56179	169.48	3285	3290	3245	4275	2305	3290	3259.41	1.36	0	-16693	3320	3305	3275	3260	3230	3312	3267	211	985	500	2230	5	1	42200000	1388	0.00	0.00	12	0.13	0.00	0.00	4480	20220920	-26.56	2830	20221026	16.25	3940	-16.50	20230118	3000	9.67	20230810	4480	-26.56	20220919	2830	16.25	20221026	0.00	N	400760	500	211 억		574923	N	N	5	N	00	N
52	20230919	141046	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3260	-30	5	-0.91	161781515	49672	149.85	3285	3290	3245	4275	2305	3290	3257.00	1.36	0	-13411	3320	3305	3275	3260	3230	3312	3267	211	985	500	2230	5	1	42200000	1376	0.00	0.00	12	0.12	0.00	0.00	4480	20220920	-27.23	2830	20221026	15.19	3940	-17.26	20230118	3000	8.67	20230810	4480	-27.23	20220919	2830	15.19	20221026	0.00	N	400760	500	211 억		574923	N	N	5	N	00	N
53	20230919	131024	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3260	-30	5	-0.91	132548070	40687	122.75	3285	3290	3245	4275	2305	3290	3257.75	1.36	0	-9118	3320	3305	3275	3260	3230	3312	3267	211	985	500	2230	5	1	42200000	1376	0.00	0.00	12	0.10	0.00	0.00	4480	20220920	-27.23	2830	20221026	15.19	3940	-17.26	20230118	3000	8.67	20230810	4480	-27.23	20220919	2830	15.19	20221026	0.00	N	400760	500	211 억		574923	N	N	5	N	00	N
54	20230919	121040	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3270	-20	5	-0.61	100493960	30848	93.06	3285	3290	3245	4275	2305	3290	3257.71	1.36	0	-6596	3320	3305	3275	3260	3230	3312	3267	211	985	500	2230	5	1	42200000	1380	0.00	0.00	12	0.07	0.00	0.00	4480	20220920	-27.01	2830	20221026	15.55	3940	-17.01	20230118	3000	9.00	20230810	4480	-27.01	20220919	2830	15.55	20221026	0.00	N	400760	500	211 억		574923	N	N	5	N	00	N
55	20230919	111046	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3265	-25	5	-0.76	91338370	28038	84.59	3285	3290	3245	4275	2305	3290	3257.66	1.36	0	-4163	3320	3305	3275	3260	3230	3312	3267	211	985	500	2230	5	1	42200000	1378	0.00	0.00	12	0.07	0.00	0.00	4480	20220920	-27.12	2830	20221026	15.37	3940	-17.13	20230118	3000	8.83	20230810	4480	-27.12	20220919	2830	15.37	20221026	0.00	N	400760	500	211 억		574923	N	N	5	N	00	N
56	20230919	101038	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3260	-30	5	-0.91	75814795	23290	70.26	3285	3285	3245	4275	2305	3290	3255.25	1.36	0	-1463	3320	3305	3275	3260	3230	3312	3267	211	985	500	2230	5	1	42200000	1376	0.00	0.00	12	0.06	0.00	0.00	4480	20220920	-27.23	2830	20221026	15.19	3940	-17.26	20230118	3000	8.67	20230810	4480	-27.23	20220919	2830	15.19	20221026	0.00	N	400760	500	211 억		574923	N	N	5	N	00	N
57	20230919	091037	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-15	5	-0.46	603550	185	0.56	3285	3285	3260	4275	2305	3290	3262.43	1.36	0	-4	3320	3305	3275	3260	3230	3312	3267	211	985	500	2230	5	1	42200000	1382	0.00	0.00	12	0.00	0.00	0.00	4480	20220920	-26.90	2830	20221026	15.72	3940	-16.88	20230118	3000	9.17	20230810	4480	-26.90	20220919	2830	15.72	20221026	0.00	N	400760	500	211 억		574923	N	N	5	N	00	N
58	20230918	161042	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3290	0	3	0.00	108286000	33145	65.33	3290	3290	3245	4275	2305	3290	3267.04	1.36	0	-12836	3330	3310	3270	3250	3210	3320	3260	211	985	500	2230	5	1	42200000	1388	0.00	0.00	12	0.08	0.00	0.00	4480	20220919	-26.56	2830	20221026	16.25	3940	-16.50	20230118	3000	9.67	20230810	4480	-26.56	20220919	2830	16.25	20221026	0.00	N	400760	500	211 억		573082	N	N	5	N	00	N
59	20230918	151038	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3285	-5	5	-0.15	105256195	32224	63.52	3290	3290	3245	4275	2305	3290	3266.39	1.36	0	-12138	3330	3310	3270	3250	3210	3320	3260	211	985	500	2230	5	1	42200000	1386	0.00	0.00	12	0.08	0.00	0.00	4480	20220919	-26.67	2830	20221026	16.08	3940	-16.62	20230118	3000	9.50	20230810	4480	-26.67	20220919	2830	16.08	20221026	0.00	N	400760	500	211 억		573082	N	N	0	N	00	N
60	20230918	141103	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3250	-40	5	-1.22	81580690	25001	49.28	3290	3290	3245	4275	2305	3290	3263.10	1.36	0	-11962	3330	3310	3270	3250	3210	3320	3260	211	985	500	2230	5	1	42200000	1372	0.00	0.00	12	0.06	0.00	0.00	4480	20220919	-27.46	2830	20221026	14.84	3940	-17.51	20230118	3000	8.33	20230810	4480	-27.46	20220919	2830	14.84	20221026	0.00	N	400760	500	211 억		573082	N	N	0	N	00	N
61	20230918	131037	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3245	-45	5	-1.37	72902940	22331	44.02	3290	3290	3245	4275	2305	3290	3264.65	1.36	0	-9850	3330	3310	3270	3250	3210	3320	3260	211	985	500	2230	5	1	42200000	1369	0.00	0.00	12	0.05	0.00	0.00	4480	20220919	-27.57	2830	20221026	14.66	3940	-17.64	20230118	3000	8.17	20230810	4480	-27.57	20220919	2830	14.66	20221026	0.00	N	400760	500	211 억		573082	N	N	0	N	00	N
62	20230918	121047	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3255	-35	5	-1.06	57295730	17529	34.55	3290	3290	3250	4275	2305	3290	3268.63	1.36	0	-7209	3330	3310	3270	3250	3210	3320	3260	211	985	500	2230	5	1	42200000	1374	0.00	0.00	12	0.04	0.00	0.00	4480	20220919	-27.34	2830	20221026	15.02	3940	-17.39	20230118	3000	8.50	20230810	4480	-27.34	20220919	2830	15.02	20221026	0.00	N	400760	500	211 억		573082	N	N	0	N	00	N
63	20230918	111025	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3255	-35	5	-1.06	44892845	13717	27.04	3290	3290	3255	4275	2305	3290	3272.79	1.36	0	-4622	3330	3310	3270	3250	3210	3320	3260	211	985	500	2230	5	1	42200000	1374	0.00	0.00	12	0.03	0.00	0.00	4480	20220919	-27.34	2830	20221026	15.02	3940	-17.39	20230118	3000	8.50	20230810	4480	-27.34	20220919	2830	15.02	20221026	0.00	N	400760	500	211 억		573082	N	N	0	N	00	N
64	20230918	101020	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3270	-20	5	-0.61	26393015	8049	15.87	3290	3290	3265	4275	2305	3290	3279.04	1.36	0	-2041	3330	3310	3270	3250	3210	3320	3260	211	985	500	2230	5	1	42200000	1380	0.00	0.00	12	0.02	0.00	0.00	4480	20220919	-27.01	2830	20221026	15.55	3940	-17.01	20230118	3000	9.00	20230810	4480	-27.01	20220919	2830	15.55	20221026	0.00	N	400760	500	211 억		573082	N	N	0	N	00	N
65	20230918	091027	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3285	-5	5	-0.15	12967820	3947	7.78	3290	3290	3270	4275	2305	3290	3285.49	1.36	0	498	3330	3310	3270	3250	3210	3320	3260	211	985	500	2230	5	1	42200000	1386	0.00	0.00	12	0.01	0.00	0.00	4480	20220919	-26.67	2830	20221026	16.08	3940	-16.62	20230118	3000	9.50	20230810	4480	-26.67	20220919	2830	16.08	20221026	0.00	N	400760	500	211 억		573082	N	N	0	N	00	N
66	20230915	161034	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3290	60	2	1.86	165148665	50721	134.30	3260	3290	3230	4195	2265	3230	3255.94	1.31	0	-2503	3273	3251	3238	3216	3203	3245	3210	211	965	500	2190	5	1	42200000	1388	0.00	0.00	12	0.12	0.00	0.00	4480	20220916	-26.56	2830	20221026	16.25	3940	-16.50	20230118	3000	9.67	20230810	4480	-26.56	20220916	2830	16.25	20221026	0.00	N	400760	500	211 억		554400	N	N	2777	N	00	N
67	20230915	151031	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3260	30	2	0.93	136577275	42035	111.30	3260	3260	3230	4195	2265	3230	3249.13	1.31	0	-10823	3273	3251	3238	3216	3203	3245	3210	211	965	500	2190	5	1	42200000	1376	0.00	0.00	12	0.10	0.00	0.00	4480	20220916	-27.23	2830	20221026	15.19	3940	-17.26	20230118	3000	8.67	20230810	4480	-27.23	20220916	2830	15.19	20221026	0.00	N	400760	500	211 억		554400	N	N	2777	N	00	N
68	20230915	141037	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3260	30	2	0.93	133816225	41188	109.06	3260	3260	3230	4195	2265	3230	3248.91	1.31	0	-11255	3273	3251	3238	3216	3203	3245	3210	211	965	500	2190	5	1	42200000	1376	0.00	0.00	12	0.10	0.00	0.00	4480	20220916	-27.23	2830	20221026	15.19	3940	-17.26	20230118	3000	8.67	20230810	4480	-27.23	20220916	2830	15.19	20221026	0.00	N	400760	500	211 억		554400	N	N	2777	N	00	N
69	20230915	131023	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3245	15	2	0.46	118456030	36449	96.51	3260	3260	3230	4195	2265	3230	3249.91	1.31	0	-9741	3273	3251	3238	3216	3203	3245	3210	211	965	500	2190	5	1	42200000	1369	0.00	0.00	12	0.09	0.00	0.00	4480	20220916	-27.57	2830	20221026	14.66	3940	-17.64	20230118	3000	8.17	20230810	4480	-27.57	20220916	2830	14.66	20221026	0.00	N	400760	500	211 억		554400	N	N	2777	N	00	N
70	20230915	121030	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3250	20	2	0.62	91265000	28094	74.39	3260	3260	3230	4195	2265	3230	3248.56	1.31	0	-8092	3273	3251	3238	3216	3203	3245	3210	211	965	500	2190	5	1	42200000	1372	0.00	0.00	12	0.07	0.00	0.00	4480	20220916	-27.46	2830	20221026	14.84	3940	-17.51	20230118	3000	8.33	20230810	4480	-27.46	20220916	2830	14.84	20221026	0.00	N	400760	500	211 억		554400	N	N	2777	N	00	N
71	20230915	111040	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3255	25	2	0.77	61640210	18997	50.30	3260	3260	3230	4195	2265	3230	3244.73	1.31	0	-6951	3273	3251	3238	3216	3203	3245	3210	211	965	500	2190	5	1	42200000	1374	0.00	0.00	12	0.05	0.00	0.00	4480	20220916	-27.34	2830	20221026	15.02	3940	-17.39	20230118	3000	8.50	20230810	4480	-27.34	20220916	2830	15.02	20221026	0.00	N	400760	500	211 억		554400	N	N	2777	N	00	N
72	20230915	101038	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3240	10	2	0.31	28559915	8826	23.37	3260	3260	3230	4195	2265	3230	3235.88	1.31	0	-2047	3273	3251	3238	3216	3203	3245	3210	211	965	500	2190	5	1	42200000	1367	0.00	0.00	12	0.02	0.00	0.00	4480	20220916	-27.68	2830	20221026	14.49	3940	-17.77	20230118	3000	8.00	20230810	4480	-27.68	20220916	2830	14.49	20221026	0.00	N	400760	500	211 억		554400	N	N	2777	N	00	N
73	20230915	091025	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3240	10	2	0.31	4395880	1351	3.58	3260	3260	3230	4195	2265	3230	3253.80	1.31	0	259	3273	3251	3238	3216	3203	3245	3210	211	965	500	2190	5	1	42200000	1367	0.00	0.00	12	0.00	0.00	0.00	4480	20220916	-27.68	2830	20221026	14.49	3940	-17.77	20230118	3000	8.00	20230810	4480	-27.68	20220916	2830	14.49	20221026	0.00	N	400760	500	211 억		554400	N	N	2777	N	00	N
74	20230914	161037	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3230	-30	5	-0.92	122160565	37767	59.65	3260	3260	3225	4235	2285	3260	3234.58	1.31	0	-21831	3320	3290	3245	3215	3170	3305	3230	211	975	500	2210	5	1	42200000	1363	0.00	0.00	12	0.09	0.00	0.00	4480	20220916	-27.90	2830	20221026	14.13	3940	-18.02	20230118	3000	7.67	20230810	4480	-27.90	20220916	2830	14.13	20221026	0.00	N	400760	500	211 억		554771	N	N	2777	N	00	N
75	20230914	151002	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3235	-25	5	-0.77	111360715	34424	54.37	3260	3260	3225	4235	2285	3260	3234.97	1.31	0	-21554	3320	3290	3245	3215	3170	3305	3230	211	975	500	2210	5	1	42200000	1365	0.00	0.00	12	0.08	0.00	0.00	4480	20220916	-27.79	2830	20221026	14.31	3940	-17.89	20230118	3000	7.83	20230810	4480	-27.79	20220916	2830	14.31	20221026	0.00	N	400760	500	211 억		554771	N	N	3997	N	00	N
76	20230914	141031	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3255	-5	5	-0.15	96691675	29895	47.22	3260	3260	3225	4235	2285	3260	3234.38	1.31	0	-21795	3320	3290	3245	3215	3170	3305	3230	211	975	500	2210	5	1	42200000	1374	0.00	0.00	12	0.07	0.00	0.00	4480	20220916	-27.34	2830	20221026	15.02	3940	-17.39	20230118	3000	8.50	20230810	4480	-27.34	20220916	2830	15.02	20221026	0.00	N	400760	500	211 억		554771	N	N	3997	N	00	N
77	20230914	131007	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3230	-30	5	-0.92	53156190	16424	25.94	3260	3260	3225	4235	2285	3260	3236.49	1.31	0	-12917	3320	3290	3245	3215	3170	3305	3230	211	975	500	2210	5	1	42200000	1363	0.00	0.00	12	0.04	0.00	0.00	4480	20220916	-27.90	2830	20221026	14.13	3940	-18.02	20230118	3000	7.67	20230810	4480	-27.90	20220916	2830	14.13	20221026	0.00	N	400760	500	211 억		554771	N	N	3997	N	00	N
78	20230914	121016	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3225	-35	5	-1.07	41601170	12847	20.29	3260	3260	3225	4235	2285	3260	3238.20	1.31	0	-9523	3320	3290	3245	3215	3170	3305	3230	211	975	500	2210	5	1	42200000	1361	0.00	0.00	12	0.03	0.00	0.00	4480	20220916	-28.01	2830	20221026	13.96	3940	-18.15	20230118	3000	7.50	20230810	4480	-28.01	20220916	2830	13.96	20221026	0.00	N	400760	500	211 억		554771	N	N	3997	N	00	N
79	20230914	111009	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3230	-30	5	-0.92	25431845	7841	12.38	3260	3260	3230	4235	2285	3260	3243.44	1.31	0	-6414	3320	3290	3245	3215	3170	3305	3230	211	975	500	2210	5	1	42200000	1363	0.00	0.00	12	0.02	0.00	0.00	4480	20220916	-27.90	2830	20221026	14.13	3940	-18.02	20230118	3000	7.67	20230810	4480	-27.90	20220916	2830	14.13	20221026	0.00	N	400760	500	211 억		554771	N	N	3997	N	00	N
80	20230914	101002	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3240	-20	5	-0.61	14599930	4496	7.10	3260	3260	3235	4235	2285	3260	3247.32	1.31	0	-3179	3320	3290	3245	3215	3170	3305	3230	211	975	500	2210	5	1	42200000	1367	0.00	0.00	12	0.01	0.00	0.00	4480	20220916	-27.68	2830	20221026	14.49	3940	-17.77	20230118	3000	8.00	20230810	4480	-27.68	20220916	2830	14.49	20221026	0.00	N	400760	500	211 억		554771	N	N	3997	N	00	N
81	20230914	091021	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3250	-10	5	-0.31	1148885	353	0.56	3260	3260	3250	4235	2285	3260	3254.63	1.31	0	-333	3320	3290	3245	3215	3170	3305	3230	211	975	500	2210	5	1	42200000	1372	0.00	0.00	12	0.00	0.00	0.00	4480	20220916	-27.46	2830	20221026	14.84	3940	-17.51	20230118	3000	8.33	20230810	4480	-27.46	20220916	2830	14.84	20221026	0.00	N	400760	500	211 억		554771	N	N	3997	N	00	N
82	20230913	161026	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3260	45	2	1.40	204147885	63311	103.19	3215	3275	3200	4175	2255	3215	3224.52	1.32	0	-24253	3325	3270	3240	3185	3155	3255	3170	211	960	500	2180	5	1	42200000	1376	0.00	0.00	12	0.15	0.00	0.00	4480	20220916	-27.23	2830	20221026	15.19	3940	-17.26	20230118	3000	8.67	20230810	4480	-27.23	20220916	2830	15.19	20221026	0.00	N	400760	500	211 억		557614	N	N	3997	N	00	N
83	20230913	151017	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3265	50	2	1.56	188865065	58623	95.55	3215	3275	3200	4175	2255	3215	3221.69	1.32	0	-28287	3325	3270	3240	3185	3155	3255	3170	211	960	500	2180	5	1	42200000	1378	0.00	0.00	12	0.14	0.00	0.00	4480	20220916	-27.12	2830	20221026	15.37	3940	-17.13	20230118	3000	8.83	20230810	4480	-27.12	20220916	2830	15.37	20221026	0.00	N	400760	500	211 억		557614	N	N	0	N	00	N
84	20230913	141025	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3250	35	2	1.09	139812735	43593	71.05	3215	3250	3200	4175	2255	3215	3207.23	1.32	0	-27463	3325	3270	3240	3185	3155	3255	3170	211	960	500	2180	5	1	42200000	1372	0.00	0.00	12	0.10	0.00	0.00	4480	20220916	-27.46	2830	20221026	14.84	3940	-17.51	20230118	3000	8.33	20230810	4480	-27.46	20220916	2830	14.84	20221026	0.00	N	400760	500	211 억		557614	N	N	0	N	00	N
85	20230913	130955	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3205	-10	5	-0.31	103238615	32202	52.49	3215	3220	3200	4175	2255	3215	3205.97	1.32	0	-18970	3325	3270	3240	3185	3155	3255	3170	211	960	500	2180	5	1	42200000	1353	0.00	0.00	12	0.08	0.00	0.00	4480	20220916	-28.46	2830	20221026	13.25	3940	-18.65	20230118	3000	6.83	20230810	4480	-28.46	20220916	2830	13.25	20221026	0.00	N	400760	500	211 억		557614	N	N	0	N	00	N
86	20230913	121022	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3200	-15	5	-0.47	88002350	27442	44.73	3215	3220	3200	4175	2255	3215	3206.85	1.32	0	-14833	3325	3270	3240	3185	3155	3255	3170	211	960	500	2180	5	1	42200000	1350	0.00	0.00	12	0.07	0.00	0.00	4480	20220916	-28.57	2830	20221026	13.07	3940	-18.78	20230118	3000	6.67	20230810	4480	-28.57	20220916	2830	13.07	20221026	0.00	N	400760	500	211 억		557614	N	N	0	N	00	N
87	20230913	111020	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3205	-10	5	-0.31	63270980	19734	32.16	3215	3220	3200	4175	2255	3215	3206.19	1.32	0	-9452	3325	3270	3240	3185	3155	3255	3170	211	960	500	2180	5	1	42200000	1353	0.00	0.00	12	0.05	0.00	0.00	4480	20220916	-28.46	2830	20221026	13.25	3940	-18.65	20230118	3000	6.83	20230810	4480	-28.46	20220916	2830	13.25	20221026	0.00	N	400760	500	211 억		557614	N	N	0	N	00	N
88	20230913	101006	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3210	-5	5	-0.16	36512975	11380	18.55	3215	3220	3205	4175	2255	3215	3208.52	1.32	0	-4575	3325	3270	3240	3185	3155	3255	3170	211	960	500	2180	5	1	42200000	1355	0.00	0.00	12	0.03	0.00	0.00	4480	20220916	-28.35	2830	20221026	13.43	3940	-18.53	20230118	3000	7.00	20230810	4480	-28.35	20220916	2830	13.43	20221026	0.00	N	400760	500	211 억		557614	N	N	0	N	00	N
89	20230913	090958	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3210	-5	5	-0.16	324710	101	0.16	3215	3215	3210	4175	2255	3215	3214.95	1.32	0	0	3325	3270	3240	3185	3155	3255	3170	211	960	500	2180	5	1	42200000	1355	0.00	0.00	12	0.00	0.00	0.00	4480	20220916	-28.35	2830	20221026	13.43	3940	-18.53	20230118	3000	7.00	20230810	4480	-28.35	20220916	2830	13.43	20221026	0.00	N	400760	500	211 억		557614	N	N	0	N	00	N
90	20230912	160956	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3215	-45	5	-1.38	197298250	61197	82.23	3295	3295	3210	4235	2285	3260	3223.99	1.34	0	-15969	3366	3312	3271	3217	3176	3292	3197	211	975	500	2210	5	1	42200000	1357	0.00	0.00	12	0.15	0.00	0.00	4480	20220916	-28.24	2830	20221026	13.60	3940	-18.40	20230118	3000	7.17	20230810	4480	-28.24	20220916	2830	13.60	20221026	0.00	N	400760	500	211 억		566542	N	N	0	N	00	N
91	20230912	151006	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3210	-50	5	-1.53	190551040	59096	79.40	3295	3295	3210	4235	2285	3260	3224.43	1.34	0	-15969	3366	3312	3271	3217	3176	3292	3197	211	975	500	2210	5	1	42200000	1355	0.00	0.00	12	0.14	0.00	0.00	4480	20220916	-28.35	2830	20221026	13.43	3940	-18.53	20230118	3000	7.00	20230810	4480	-28.35	20220916	2830	13.43	20221026	0.00	N	400760	500	211 억		566542	N	N	0	N	00	N
92	20230912	141003	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3215	-45	5	-1.38	149576205	46351	62.28	3295	3295	3215	4235	2285	3260	3227.03	1.34	0	-15198	3366	3312	3271	3217	3176	3292	3197	211	975	500	2210	5	1	42200000	1357	0.00	0.00	12	0.11	0.00	0.00	4480	20220916	-28.24	2830	20221026	13.60	3940	-18.40	20230118	3000	7.17	20230810	4480	-28.24	20220916	2830	13.60	20221026	0.00	N	400760	500	211 억		566542	N	N	0	N	00	N
93	20230912	130950	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3220	-40	5	-1.23	118639245	36730	49.35	3295	3295	3215	4235	2285	3260	3230.04	1.34	0	-13170	3366	3312	3271	3217	3176	3292	3197	211	975	500	2210	5	1	42200000	1359	0.00	0.00	12	0.09	0.00	0.00	4480	20220916	-28.12	2830	20221026	13.78	3940	-18.27	20230118	3000	7.33	20230810	4480	-28.12	20220916	2830	13.78	20221026	0.00	N	400760	500	211 억		566542	N	N	0	N	00	N
94	20230912	120951	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3220	-40	5	-1.23	82389810	25476	34.23	3295	3295	3220	4235	2285	3260	3234.02	1.34	0	-11211	3366	3312	3271	3217	3176	3292	3197	211	975	500	2210	5	1	42200000	1359	0.00	0.00	12	0.06	0.00	0.00	4480	20220916	-28.12	2830	20221026	13.78	3940	-18.27	20230118	3000	7.33	20230810	4480	-28.12	20220916	2830	13.78	20221026	0.00	N	400760	500	211 억		566542	N	N	0	N	00	N
95	20230912	110958	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3220	-40	5	-1.23	65160400	20129	27.05	3295	3295	3220	4235	2285	3260	3237.14	1.34	0	-8570	3366	3312	3271	3217	3176	3292	3197	211	975	500	2210	5	1	42200000	1359	0.00	0.00	12	0.05	0.00	0.00	4480	20220916	-28.12	2830	20221026	13.78	3940	-18.27	20230118	3000	7.33	20230810	4480	-28.12	20220916	2830	13.78	20221026	0.00	N	400760	500	211 억		566542	N	N	0	N	00	N
96	20230912	100947	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3230	-30	5	-0.92	45272770	13963	18.76	3295	3295	3230	4235	2285	3260	3242.34	1.34	0	-6168	3366	3312	3271	3217	3176	3292	3197	211	975	500	2210	5	1	42200000	1363	0.00	0.00	12	0.03	0.00	0.00	4480	20220916	-27.90	2830	20221026	14.13	3940	-18.02	20230118	3000	7.67	20230810	4480	-27.90	20220916	2830	14.13	20221026	0.00	N	400760	500	211 억		566542	N	N	0	N	00	N
97	20230912	091010	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3250	-10	5	-0.31	3506105	1077	1.45	3295	3295	3250	4235	2285	3260	3255.44	1.34	0	-842	3366	3312	3271	3217	3176	3292	3197	211	975	500	2210	5	1	42200000	1372	0.00	0.00	12	0.00	0.00	0.00	4480	20220916	-27.46	2830	20221026	14.84	3940	-17.51	20230118	3000	8.33	20230810	4480	-27.46	20220916	2830	14.84	20221026	0.00	N	400760	500	211 억		566542	N	N	0	N	00	N
98	20230911	160950	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3260	0	3	0.00	241824875	74325	164.05	3280	3325	3230	4235	2285	3260	3253.61	1.36	0	-17979	3296	3277	3241	3222	3186	3287	3232	211	975	500	2210	5	1	42200000	1376	0.00	0.00	12	0.18	0.00	0.00	4480	20220916	-27.23	2830	20221026	15.19	3940	-17.26	20230118	3000	8.67	20230810	4480	-27.23	20220916	2830	15.19	20221026	0.00	N	400760	500	211 억		575813	N	N	0	N	00	N
99	20230911	150951	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3260	0	3	0.00	240181985	73821	162.94	3280	3325	3230	4235	2285	3260	3253.57	1.36	0	-18036	3296	3277	3241	3222	3186	3287	3232	211	975	500	2210	5	1	42200000	1376	0.00	0.00	12	0.17	0.00	0.00	4480	20220916	-27.23	2830	20221026	15.19	3940	-17.26	20230118	3000	8.67	20230810	4480	-27.23	20220916	2830	15.19	20221026	0.00	N	400760	500	211 억		575813	N	N	0	N	00	N
100	20230911	141001	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3250	-10	5	-0.31	225212415	69215	152.78	3280	3325	3230	4235	2285	3260	3253.81	1.36	0	-15115	3296	3277	3241	3222	3186	3287	3232	211	975	500	2210	5	1	42200000	1372	0.00	0.00	12	0.16	0.00	0.00	4480	20220916	-27.46	2830	20221026	14.84	3940	-17.51	20230118	3000	8.33	20230810	4480	-27.46	20220916	2830	14.84	20221026	0.00	N	400760	500	211 억		575813	N	N	0	N	00	N
101	20230911	130934	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3250	-10	5	-0.31	179880180	55281	122.02	3280	3325	3230	4235	2285	3260	3253.92	1.36	0	-9556	3296	3277	3241	3222	3186	3287	3232	211	975	500	2210	5	1	42200000	1372	0.00	0.00	12	0.13	0.00	0.00	4480	20220916	-27.46	2830	20221026	14.84	3940	-17.51	20230118	3000	8.33	20230810	4480	-27.46	20220916	2830	14.84	20221026	0.00	N	400760	500	211 억		575813	N	N	0	N	00	N
102	20230911	120951	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3250	-10	5	-0.31	142957455	43928	96.96	3280	3325	3230	4235	2285	3260	3254.36	1.36	0	-9246	3296	3277	3241	3222	3186	3287	3232	211	975	500	2210	5	1	42200000	1372	0.00	0.00	12	0.10	0.00	0.00	4480	20220916	-27.46	2830	20221026	14.84	3940	-17.51	20230118	3000	8.33	20230810	4480	-27.46	20220916	2830	14.84	20221026	0.00	N	400760	500	211 억		575813	N	N	0	N	00	N
103	20230911	110933	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3235	-25	5	-0.77	112906740	34653	76.49	3280	3325	3235	4235	2285	3260	3258.21	1.36	0	-5866	3296	3277	3241	3222	3186	3287	3232	211	975	500	2210	5	1	42200000	1365	0.00	0.00	12	0.08	0.00	0.00	4480	20220916	-27.79	2830	20221026	14.31	3940	-17.89	20230118	3000	7.83	20230810	4480	-27.79	20220916	2830	14.31	20221026	0.00	N	400760	500	211 억		575813	N	N	0	N	00	N
104	20230911	100934	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3245	-15	5	-0.46	84604790	25925	57.22	3280	3325	3245	4235	2285	3260	3263.44	1.36	0	-2325	3296	3277	3241	3222	3186	3287	3232	211	975	500	2210	5	1	42200000	1369	0.00	0.00	12	0.06	0.00	0.00	4480	20220916	-27.57	2830	20221026	14.66	3940	-17.64	20230118	3000	8.17	20230810	4480	-27.57	20220916	2830	14.66	20221026	0.00	N	400760	500	211 억		575813	N	N	0	N	00	N
105	20230911	090931	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3270	10	2	0.31	29167620	8909	19.66	3280	3325	3260	4235	2285	3260	3273.95	1.36	0	710	3296	3277	3241	3222	3186	3287	3232	211	975	500	2210	5	1	42200000	1380	0.00	0.00	12	0.02	0.00	0.00	4480	20220916	-27.01	2830	20221026	15.55	3940	-17.01	20230118	3000	9.00	20230810	4480	-27.01	20220916	2830	15.55	20221026	0.00	N	400760	500	211 억		575813	N	N	0	N	00	N
106	20230908	160956	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3260	25	2	0.77	146376270	45305	130.40	3235	3260	3205	4205	2265	3235	3230.91	1.35	0	-9663	3281	3257	3221	3197	3161	3265	3205	211	970	500	2190	5	1	42200000	1376	0.00	0.00	12	0.11	0.00	0.00	4480	20220916	-27.23	2830	20221026	15.19	3940	-17.26	20230118	3000	8.67	20230810	4480	-27.23	20220916	2830	15.19	20221026	0.00	N	400760	500	211 억		568847	N	N	0	N	00	N
107	20230908	150957	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3260	25	2	0.77	141505830	43811	126.10	3235	3260	3205	4205	2265	3235	3229.92	1.35	0	-9567	3281	3257	3221	3197	3161	3265	3205	211	970	500	2190	5	1	42200000	1376	0.00	0.00	12	0.10	0.00	0.00	4480	20220916	-27.23	2830	20221026	15.19	3940	-17.26	20230118	3000	8.67	20230810	4480	-27.23	20220916	2830	15.19	20221026	0.00	N	400760	500	211 억		568847	N	N	0	N	00	N
108	20230908	140946	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3250	15	2	0.46	130825830	40529	116.66	3235	3255	3205	4205	2265	3235	3227.96	1.35	0	-9706	3281	3257	3221	3197	3161	3265	3205	211	970	500	2190	5	1	42200000	1372	0.00	0.00	12	0.10	0.00	0.00	4480	20220916	-27.46	2830	20221026	14.84	3940	-17.51	20230118	3000	8.33	20230810	4480	-27.46	20220916	2830	14.84	20221026	0.00	N	400760	500	211 억		568847	N	N	0	N	00	N
109	20230908	130955	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3245	10	2	0.31	118972030	36872	106.13	3235	3255	3205	4205	2265	3235	3226.62	1.35	0	-8119	3281	3257	3221	3197	3161	3265	3205	211	970	500	2190	5	1	42200000	1369	0.00	0.00	12	0.09	0.00	0.00	4480	20220916	-27.57	2830	20221026	14.66	3940	-17.64	20230118	3000	8.17	20230810	4480	-27.57	20220916	2830	14.66	20221026	0.00	N	400760	500	211 억		568847	N	N	0	N	00	N
110	20230908	121007	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3230	-5	5	-0.15	102728060	31870	91.73	3235	3250	3205	4205	2265	3235	3223.35	1.35	0	-6610	3281	3257	3221	3197	3161	3265	3205	211	970	500	2190	5	1	42200000	1363	0.00	0.00	12	0.08	0.00	0.00	4480	20220916	-27.90	2830	20221026	14.13	3940	-18.02	20230118	3000	7.67	20230810	4480	-27.90	20220916	2830	14.13	20221026	0.00	N	400760	500	211 억		568847	N	N	0	N	00	N
111	20230908	111001	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3220	-15	5	-0.46	65147170	20208	58.17	3235	3250	3205	4205	2265	3235	3223.83	1.35	0	-4128	3281	3257	3221	3197	3161	3265	3205	211	970	500	2190	5	1	42200000	1359	0.00	0.00	12	0.05	0.00	0.00	4480	20220916	-28.12	2830	20221026	13.78	3940	-18.27	20230118	3000	7.33	20230810	4480	-28.12	20220916	2830	13.78	20221026	0.00	N	400760	500	211 억		568847	N	N	0	N	00	N
112	20230908	100954	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3220	-15	5	-0.46	35672825	11037	31.77	3235	3250	3215	4205	2265	3235	3232.11	1.35	0	-2539	3281	3257	3221	3197	3161	3265	3205	211	970	500	2190	5	1	42200000	1359	0.00	0.00	12	0.03	0.00	0.00	4480	20220916	-28.12	2830	20221026	13.78	3940	-18.27	20230118	3000	7.33	20230810	4480	-28.12	20220916	2830	13.78	20221026	0.00	N	400760	500	211 억		568847	N	N	0	N	00	N
113	20230908	091002	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3235	0	3	0.00	11628470	3595	10.35	3235	3245	3230	4205	2265	3235	3234.62	1.35	0	-478	3281	3257	3221	3197	3161	3265	3205	211	970	500	2190	5	1	42200000	1365	0.00	0.00	12	0.01	0.00	0.00	4480	20220916	-27.79	2830	20221026	14.31	3940	-17.89	20230118	3000	7.83	20230810	4480	-27.79	20220916	2830	14.31	20221026	0.00	N	400760	500	211 억		568847	N	N	0	N	00	N
114	20230907	160942	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3235	0	3	0.00	111447270	34742	38.13	3235	3245	3185	4205	2265	3235	3207.78	1.35	0	-14850	3298	3266	3218	3186	3138	3242	3162	211	970	500	2190	5	1	42200000	1365	0.00	0.00	12	0.08	0.00	0.00	4480	20220916	-27.79	2830	20221026	14.31	3940	-17.89	20230118	3000	7.83	20230810	4480	-27.79	20220916	2830	14.31	20221026	0.00	N	400760	500	211 억		567986	N	N	1	N	00	N
115	20230907	150948	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3245	10	2	0.31	107180375	33424	36.68	3235	3245	3185	4205	2265	3235	3206.69	1.35	0	-14850	3298	3266	3218	3186	3138	3242	3162	211	970	500	2190	5	1	42200000	1369	0.00	0.00	12	0.08	0.00	0.00	4480	20220916	-27.57	2830	20221026	14.66	3940	-17.64	20230118	3000	8.17	20230810	4480	-27.57	20220916	2830	14.66	20221026	0.00	N	400760	500	211 억		567986	N	N	1	N	00	N
116	20230907	140947	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3225	-10	5	-0.31	88311000	27593	30.28	3235	3235	3185	4205	2265	3235	3200.49	1.35	0	-12584	3298	3266	3218	3186	3138	3242	3162	211	970	500	2190	5	1	42200000	1361	0.00	0.00	12	0.07	0.00	0.00	4480	20220916	-28.01	2830	20221026	13.96	3940	-18.15	20230118	3000	7.50	20230810	4480	-28.01	20220916	2830	13.96	20221026	0.00	N	400760	500	211 억		567986	N	N	1	N	00	N
117	20230907	130941	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3205	-30	5	-0.93	73913230	23114	25.37	3235	3235	3185	4205	2265	3235	3197.77	1.35	0	-11219	3298	3266	3218	3186	3138	3242	3162	211	970	500	2190	5	1	42200000	1353	0.00	0.00	12	0.05	0.00	0.00	4480	20220916	-28.46	2830	20221026	13.25	3940	-18.65	20230118	3000	6.83	20230810	4480	-28.46	20220916	2830	13.25	20221026	0.00	N	400760	500	211 억		567986	N	N	1	N	00	N
118	20230907	120956	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3200	-35	5	-1.08	60835205	19031	20.89	3235	3235	3185	4205	2265	3235	3196.64	1.35	0	-9780	3298	3266	3218	3186	3138	3242	3162	211	970	500	2190	5	1	42200000	1350	0.00	0.00	12	0.05	0.00	0.00	4480	20220916	-28.57	2830	20221026	13.07	3940	-18.78	20230118	3000	6.67	20230810	4480	-28.57	20220916	2830	13.07	20221026	0.00	N	400760	500	211 억		567986	N	N	1	N	00	N
119	20230907	110945	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3200	-35	5	-1.08	46485410	14552	15.97	3235	3235	3185	4205	2265	3235	3194.43	1.35	0	-7452	3298	3266	3218	3186	3138	3242	3162	211	970	500	2190	5	1	42200000	1350	0.00	0.00	12	0.03	0.00	0.00	4480	20220916	-28.57	2830	20221026	13.07	3940	-18.78	20230118	3000	6.67	20230810	4480	-28.57	20220916	2830	13.07	20221026	0.00	N	400760	500	211 억		567986	N	N	1	N	00	N
120	20230907	100945	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3190	-45	5	-1.39	22251485	6961	7.64	3235	3235	3190	4205	2265	3235	3196.59	1.35	0	-4266	3298	3266	3218	3186	3138	3242	3162	211	970	500	2190	5	1	42200000	1346	0.00	0.00	12	0.02	0.00	0.00	4480	20220916	-28.79	2830	20221026	12.72	3940	-19.04	20230118	3000	6.33	20230810	4480	-28.79	20220916	2830	12.72	20221026	0.00	N	400760	500	211 억		567986	N	N	1	N	00	N
121	20230907	091000	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3205	-30	5	-0.93	1598040	498	0.55	3235	3235	3200	4205	2265	3235	3208.92	1.35	0	-376	3298	3266	3218	3186	3138	3242	3162	211	970	500	2190	5	1	42200000	1353	0.00	0.00	12	0.00	0.00	0.00	4480	20220916	-28.46	2830	20221026	13.25	3940	-18.65	20230118	3000	6.83	20230810	4480	-28.46	20220916	2830	13.25	20221026	0.00	N	400760	500	211 억		567986	N	N	1	N	00	N
122	20230906	160945	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3235	-15	5	-0.46	290089065	91079	197.12	3250	3250	3170	4225	2275	3250	3185.02	1.32	0	-7681	3340	3295	3245	3200	3150	3270	3175	211	975	500	2210	5	1	42200000	1365	0.00	0.00	12	0.22	0.00	0.00	4480	20220916	-27.79	2830	20221026	14.31	3940	-17.89	20230118	3000	7.83	20230810	4480	-27.79	20220916	2830	14.31	20221026	0.00	N	400760	500	211 억		557466	N	N	1	N	00	N
123	20230906	150949	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3230	-20	5	-0.62	282544305	88748	192.08	3250	3250	3170	4225	2275	3250	3183.67	1.32	0	-7196	3340	3295	3245	3200	3150	3270	3175	211	975	500	2210	5	1	42200000	1363	0.00	0.00	12	0.21	0.00	0.00	4480	20220916	-27.90	2830	20221026	14.13	3940	-18.02	20230118	3000	7.67	20230810	4480	-27.90	20220916	2830	14.13	20221026	0.00	N	400760	500	211 억		557466	N	N	8	N	00	N
124	20230906	140950	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3195	-55	5	-1.69	261650975	82223	177.96	3250	3250	3170	4225	2275	3250	3182.21	1.32	0	-6746	3340	3295	3245	3200	3150	3270	3175	211	975	500	2210	5	1	42200000	1348	0.00	0.00	12	0.19	0.00	0.00	4480	20220916	-28.68	2830	20221026	12.90	3940	-18.91	20230118	3000	6.50	20230810	4480	-28.68	20220916	2830	12.90	20221026	0.00	N	400760	500	211 억		557466	N	N	8	N	00	N
125	20230906	130937	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3175	-75	5	-2.31	253140285	79555	172.18	3250	3250	3170	4225	2275	3250	3181.95	1.32	0	-5819	3340	3295	3245	3200	3150	3270	3175	211	975	500	2210	5	1	42200000	1340	0.00	0.00	12	0.19	0.00	0.00	4480	20220916	-29.13	2830	20221026	12.19	3940	-19.42	20230118	3000	5.83	20230810	4480	-29.13	20220916	2830	12.19	20221026	0.00	N	400760	500	211 억		557466	N	N	8	N	00	N
126	20230906	120951	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3180	-70	5	-2.15	242217520	76116	164.74	3250	3250	3170	4225	2275	3250	3182.22	1.32	0	-4291	3340	3295	3245	3200	3150	3270	3175	211	975	500	2210	5	1	42200000	1342	0.00	0.00	12	0.18	0.00	0.00	4480	20220916	-29.02	2830	20221026	12.37	3940	-19.29	20230118	3000	6.00	20230810	4480	-29.02	20220916	2830	12.37	20221026	0.00	N	400760	500	211 억		557466	N	N	8	N	00	N
127	20230906	110958	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3185	-65	5	-2.00	151353620	47480	102.76	3250	3250	3170	4225	2275	3250	3187.73	1.32	0	-5834	3340	3295	3245	3200	3150	3270	3175	211	975	500	2210	5	1	42200000	1344	0.00	0.00	12	0.11	0.00	0.00	4480	20220916	-28.91	2830	20221026	12.54	3940	-19.16	20230118	3000	6.17	20230810	4480	-28.91	20220916	2830	12.54	20221026	0.00	N	400760	500	211 억		557466	N	N	8	N	00	N
128	20230906	100934	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3185	-65	5	-2.00	109388685	34279	74.19	3250	3250	3175	4225	2275	3250	3191.13	1.32	0	-4507	3340	3295	3245	3200	3150	3270	3175	211	975	500	2210	5	1	42200000	1344	0.00	0.00	12	0.08	0.00	0.00	4480	20220916	-28.91	2830	20221026	12.54	3940	-19.16	20230118	3000	6.17	20230810	4480	-28.91	20220916	2830	12.54	20221026	0.00	N	400760	500	211 억		557466	N	N	8	N	00	N
129	20230906	090935	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3230	-20	5	-0.62	2323870	718	1.55	3250	3250	3230	4225	2275	3250	3236.59	1.32	0	-508	3340	3295	3245	3200	3150	3270	3175	211	975	500	2210	5	1	42200000	1363	0.00	0.00	12	0.00	0.00	0.00	4480	20220916	-27.90	2830	20221026	14.13	3940	-18.02	20230118	3000	7.67	20230810	4480	-27.90	20220916	2830	14.13	20221026	0.00	N	400760	500	211 억		557466	N	N	8	N	00	N
130	20230905	160934	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3250	-30	5	-0.91	148675725	46204	86.25	3290	3290	3195	4260	2300	3280	3217.68	1.33	0	-377	3360	3320	3275	3235	3190	3297	3212	211	980	500	2230	5	1	42200000	1372	0.00	0.00	12	0.11	0.00	0.00	4480	20220916	-27.46	2830	20221026	14.84	3940	-17.51	20230118	3000	8.33	20230810	4480	-27.46	20220916	2830	14.84	20221026	0.00	N	400760	500	211 억		560663	N	N	8	N	00	N
131	20230905	150950	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3245	-35	5	-1.07	142278380	44224	82.55	3290	3290	3195	4260	2300	3280	3217.08	1.33	0	-653	3360	3320	3275	3235	3190	3297	3212	211	980	500	2230	5	1	42200000	1369	0.00	0.00	12	0.10	0.00	0.00	4480	20220916	-27.57	2830	20221026	14.66	3940	-17.64	20230118	3000	8.17	20230810	4480	-27.57	20220916	2830	14.66	20221026	0.00	N	400760	500	211 억		560663	N	N	46	N	00	N
132	20230905	140947	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3215	-65	5	-1.98	125995740	39182	73.14	3290	3290	3195	4260	2300	3280	3215.49	1.33	0	617	3360	3320	3275	3235	3190	3297	3212	211	980	500	2230	5	1	42200000	1357	0.00	0.00	12	0.09	0.00	0.00	4480	20220916	-28.24	2830	20221026	13.60	3940	-18.40	20230118	3000	7.17	20230810	4480	-28.24	20220916	2830	13.60	20221026	0.00	N	400760	500	211 억		560663	N	N	46	N	00	N
133	20230905	130929	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3230	-50	5	-1.52	115551525	35937	67.08	3290	3290	3195	4260	2300	3280	3215.21	1.33	0	396	3360	3320	3275	3235	3190	3297	3212	211	980	500	2230	5	1	42200000	1363	0.00	0.00	12	0.09	0.00	0.00	4480	20220916	-27.90	2830	20221026	14.13	3940	-18.02	20230118	3000	7.67	20230810	4480	-27.90	20220916	2830	14.13	20221026	0.00	N	400760	500	211 억		560663	N	N	46	N	00	N
134	20230905	120930	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3215	-65	5	-1.98	103025990	32038	59.81	3290	3290	3195	4260	2300	3280	3215.54	1.33	0	-158	3360	3320	3275	3235	3190	3297	3212	211	980	500	2230	5	1	42200000	1357	0.00	0.00	12	0.08	0.00	0.00	4480	20220916	-28.24	2830	20221026	13.60	3940	-18.40	20230118	3000	7.17	20230810	4480	-28.24	20220916	2830	13.60	20221026	0.00	N	400760	500	211 억		560663	N	N	46	N	00	N
135	20230905	110937	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3205	-75	5	-2.29	88880115	27627	51.57	3290	3290	3195	4260	2300	3280	3216.92	1.33	0	-196	3360	3320	3275	3235	3190	3297	3212	211	980	500	2230	5	1	42200000	1353	0.00	0.00	12	0.07	0.00	0.00	4480	20220916	-28.46	2830	20221026	13.25	3940	-18.65	20230118	3000	6.83	20230810	4480	-28.46	20220916	2830	13.25	20221026	0.00	N	400760	500	211 억		560663	N	N	46	N	00	N
136	20230905	100925	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3200	-80	5	-2.44	59304980	18393	34.33	3290	3290	3195	4260	2300	3280	3224.02	1.33	0	-24	3360	3320	3275	3235	3190	3297	3212	211	980	500	2230	5	1	42200000	1350	0.00	0.00	12	0.04	0.00	0.00	4480	20220916	-28.57	2830	20221026	13.07	3940	-18.78	20230118	3000	6.67	20230810	4480	-28.57	20220916	2830	13.07	20221026	0.00	N	400760	500	211 억		560663	N	N	46	N	00	N
137	20230905	090926	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3260	-20	5	-0.61	4787625	1461	2.73	3290	3290	3260	4260	2300	3280	3276.73	1.33	0	-158	3360	3320	3275	3235	3190	3297	3212	211	980	500	2230	5	1	42200000	1376	0.00	0.00	12	0.00	0.00	0.00	4480	20220916	-27.23	2830	20221026	15.19	3940	-17.26	20230118	3000	8.67	20230810	4480	-27.23	20220916	2830	15.19	20221026	0.00	N	400760	500	211 억		560663	N	N	46	N	00	N
138	20230904	160919	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3280	-25	5	-0.76	174391020	53532	125.15	3315	3315	3230	4295	2315	3305	3257.68	1.32	0	-7047	3335	3320	3305	3290	3275	3327	3297	211	990	500	2240	5	1	42200000	1384	0.00	0.00	12	0.13	0.00	0.00	4540	20220901	-27.75	2830	20221026	15.90	3940	-16.75	20230118	3000	9.33	20230810	4480	-26.79	20220916	2830	15.90	20221026	0.00	N	400760	500	211 억		556948	N	N	46	N	00	N
139	20230904	150906	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3265	-40	5	-1.21	173418515	53235	124.46	3315	3315	3230	4295	2315	3305	3257.60	1.32	0	-6958	3335	3320	3305	3290	3275	3327	3297	211	990	500	2240	5	1	42200000	1378	0.00	0.00	12	0.13	0.00	0.00	4540	20220901	-28.08	2830	20221026	15.37	3940	-17.13	20230118	3000	8.83	20230810	4480	-27.12	20220916	2830	15.37	20221026	0.00	N	400760	500	211 억		556948	N	N	0	N	00	N
140	20230904	140905	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3270	-35	5	-1.06	156976545	48200	112.69	3315	3315	3230	4295	2315	3305	3256.77	1.32	0	-5880	3335	3320	3305	3290	3275	3327	3297	211	990	500	2240	5	1	42200000	1380	0.00	0.00	12	0.11	0.00	0.00	4540	20220901	-27.97	2830	20221026	15.55	3940	-17.01	20230118	3000	9.00	20230810	4480	-27.01	20220916	2830	15.55	20221026	0.00	N	400760	500	211 억		556948	N	N	0	N	00	N
141	20230904	130919	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3245	-60	5	-1.82	142064915	43619	101.98	3315	3315	3230	4295	2315	3305	3256.95	1.32	0	-4885	3335	3320	3305	3290	3275	3327	3297	211	990	500	2240	5	1	42200000	1369	0.00	0.00	12	0.10	0.00	0.00	4540	20220901	-28.52	2830	20221026	14.66	3940	-17.64	20230118	3000	8.17	20230810	4480	-27.57	20220916	2830	14.66	20221026	0.00	N	400760	500	211 억		556948	N	N	0	N	00	N
142	20230904	120902	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3230	-75	5	-2.27	127341130	39073	91.35	3315	3315	3230	4295	2315	3305	3259.06	1.32	0	-3899	3335	3320	3305	3290	3275	3327	3297	211	990	500	2240	5	1	42200000	1363	0.00	0.00	12	0.09	0.00	0.00	4540	20220901	-28.85	2830	20221026	14.13	3940	-18.02	20230118	3000	7.67	20230810	4480	-27.90	20220916	2830	14.13	20221026	0.00	N	400760	500	211 억		556948	N	N	0	N	00	N
143	20230904	110845	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3255	-50	5	-1.51	76938860	23518	54.98	3315	3315	3250	4295	2315	3305	3271.49	1.32	0	-3088	3335	3320	3305	3290	3275	3327	3297	211	990	500	2240	5	1	42200000	1374	0.00	0.00	12	0.06	0.00	0.00	4540	20220901	-28.30	2830	20221026	15.02	3940	-17.39	20230118	3000	8.50	20230810	4480	-27.34	20220916	2830	15.02	20221026	0.00	N	400760	500	211 억		556948	N	N	0	N	00	N
144	20230904	100850	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3265	-40	5	-1.21	42605200	12981	30.35	3315	3315	3265	4295	2315	3305	3282.12	1.32	0	-2066	3335	3320	3305	3290	3275	3327	3297	211	990	500	2240	5	1	42200000	1378	0.00	0.00	12	0.03	0.00	0.00	4540	20220901	-28.08	2830	20221026	15.37	3940	-17.13	20230118	3000	8.83	20230810	4480	-27.12	20220916	2830	15.37	20221026	0.00	N	400760	500	211 억		556948	N	N	0	N	00	N
145	20230904	090902	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3300	-5	5	-0.15	5634280	1704	3.98	3315	3315	3300	4295	2315	3305	3306.50	1.32	0	-1108	3335	3320	3305	3290	3275	3327	3297	211	990	500	2240	5	1	42200000	1393	0.00	0.00	12	0.00	0.00	0.00	4540	20220901	-27.31	2830	20221026	16.61	3940	-16.24	20230118	3000	10.00	20230810	4480	-26.34	20220916	2830	16.61	20221026	0.00	N	400760	500	211 억		556948	N	N	0	N	00	N
146	20230901	160854	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3305	5	2	0.15	141375915	42774	78.34	3300	3320	3290	4290	2310	3300	3305.18	1.32	0	-1156	3326	3312	3291	3277	3256	3317	3282	211	990	500	2240	5	1	42200000	1395	0.00	0.00	12	0.10	0.00	0.00	4565	20220831	-27.60	2830	20221026	16.78	3940	-16.12	20230118	3000	10.17	20230810	4540	-27.20	20220901	2830	16.78	20221026	0.00	N	400760	500	211 억		557906	N	N	0	N	00	N
147	20230901	150909	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3310	10	2	0.30	138215320	41818	76.59	3300	3320	3290	4290	2310	3300	3305.16	1.32	0	-1169	3326	3312	3291	3277	3256	3317	3282	211	990	500	2240	5	1	42200000	1397	0.00	0.00	12	0.10	0.00	0.00	4565	20220831	-27.49	2830	20221026	16.96	3940	-15.99	20230118	3000	10.33	20230810	4540	-27.09	20220901	2830	16.96	20221026	0.00	N	400760	500	211 억		557906	N	N	0	N	00	N
148	20230901	140908	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3315	15	2	0.45	120874830	36576	66.99	3300	3320	3290	4290	2310	3300	3304.76	1.32	0	-681	3326	3312	3291	3277	3256	3317	3282	211	990	500	2240	5	1	42200000	1399	0.00	0.00	12	0.09	0.00	0.00	4565	20220831	-27.38	2830	20221026	17.14	3940	-15.86	20230118	3000	10.50	20230810	4540	-26.98	20220901	2830	17.14	20221026	0.00	N	400760	500	211 억		557906	N	N	0	N	00	N
149	20230901	130840	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3300	0	3	0.00	68124215	20645	37.81	3300	3315	3290	4290	2310	3300	3299.79	1.32	0	-809	3326	3312	3291	3277	3256	3317	3282	211	990	500	2240	5	1	42200000	1393	0.00	0.00	12	0.05	0.00	0.00	4565	20220831	-27.71	2830	20221026	16.61	3940	-16.24	20230118	3000	10.00	20230810	4540	-27.31	20220901	2830	16.61	20221026	0.00	N	400760	500	211 억		557906	N	N	0	N	00	N
150	20230901	120852	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3295	-5	5	-0.15	62176845	18842	34.51	3300	3315	3290	4290	2310	3300	3299.91	1.32	0	-809	3326	3312	3291	3277	3256	3317	3282	211	990	500	2240	5	1	42200000	1390	0.00	0.00	12	0.04	0.00	0.00	4565	20220831	-27.82	2830	20221026	16.43	3940	-16.37	20230118	3000	9.83	20230810	4540	-27.42	20220901	2830	16.43	20221026	0.00	N	400760	500	211 억		557906	N	N	0	N	00	N
151	20230901	110851	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3300	0	3	0.00	43798390	13271	24.31	3300	3315	3290	4290	2310	3300	3300.31	1.32	0	-965	3326	3312	3291	3277	3256	3317	3282	211	990	500	2240	5	1	42200000	1393	0.00	0.00	12	0.03	0.00	0.00	4565	20220831	-27.71	2830	20221026	16.61	3940	-16.24	20230118	3000	10.00	20230810	4540	-27.31	20220901	2830	16.61	20221026	0.00	N	400760	500	211 억		557906	N	N	0	N	00	N
152	20230901	100846	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3300	0	3	0.00	28418860	8604	15.76	3300	3315	3295	4290	2310	3300	3302.98	1.32	0	-850	3326	3312	3291	3277	3256	3317	3282	211	990	500	2240	5	1	42200000	1393	0.00	0.00	12	0.02	0.00	0.00	4565	20220831	-27.71	2830	20221026	16.61	3940	-16.24	20230118	3000	10.00	20230810	4540	-27.31	20220901	2830	16.61	20221026	0.00	N	400760	500	211 억		557906	N	N	0	N	00	N
153	20230901	090833	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3300	0	3	0.00	6286500	1905	3.49	3300	3300	3300	4290	2310	3300	3300.00	1.32	0	0	3326	3312	3291	3277	3256	3317	3282	211	990	500	2240	5	1	42200000	1393	0.00	0.00	12	0.00	0.00	0.00	4565	20220831	-27.71	2830	20221026	16.61	3940	-16.24	20230118	3000	10.00	20230810	4540	-27.31	20220901	2830	16.61	20221026	0.00	N	400760	500	211 억		557906	N	N	0	N	00	N