KissMeData/330590/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	161154	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2875	5	2	0.17	414997685	144583	132.32	2870	2910	2850	3730	2010	2870	2870.30	9.14	0	-6017	2923	2896	2868	2841	2813	2910	2855	1215	860	500	2060	5	1	242968884	6985	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-33.91	2805	20231023	2.50	4350	-33.91	20230118	2805	2.50	20231023	4350	-33.91	20230118	2805	2.50	20231023	0.04	N	330590	500	1214 억		22202903	N	N	67	N	00	N
3	20231031	151205	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2865	-5	5	-0.17	340802025	118767	108.69	2870	2910	2850	3730	2010	2870	2869.50	9.14	0	-13077	2923	2896	2868	2841	2813	2910	2855	1215	860	500	2060	5	1	242968884	6961	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-34.14	2805	20231023	2.14	4350	-34.14	20230118	2805	2.14	20231023	4350	-34.14	20230118	2805	2.14	20231023	0.04	N	330590	500	1214 억		22202903	N	N	0	N	00	N
4	20231031	141215	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2870	0	3	0.00	257182335	89668	82.06	2870	2910	2850	3730	2010	2870	2868.16	9.14	0	-11061	2923	2896	2868	2841	2813	2910	2855	1215	860	500	2060	5	1	242968884	6973	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-34.02	2805	20231023	2.32	4350	-34.02	20230118	2805	2.32	20231023	4350	-34.02	20230118	2805	2.32	20231023	0.04	N	330590	500	1214 억		22202903	N	N	0	N	00	N
5	20231031	131204	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2860	-10	5	-0.35	205409340	71592	65.52	2870	2910	2850	3730	2010	2870	2869.17	9.14	0	-8848	2923	2896	2868	2841	2813	2910	2855	1215	860	500	2060	5	1	242968884	6949	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-34.25	2805	20231023	1.96	4350	-34.25	20230118	2805	1.96	20231023	4350	-34.25	20230118	2805	1.96	20231023	0.04	N	330590	500	1214 억		22202903	N	N	0	N	00	N
6	20231031	121205	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2870	0	3	0.00	164149310	57160	52.31	2870	2910	2860	3730	2010	2870	2871.75	9.14	0	-7876	2923	2896	2868	2841	2813	2910	2855	1215	860	500	2060	5	1	242968884	6973	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-34.02	2805	20231023	2.32	4350	-34.02	20230118	2805	2.32	20231023	4350	-34.02	20230118	2805	2.32	20231023	0.04	N	330590	500	1214 억		22202903	N	N	0	N	00	N
7	20231031	111235	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2865	-5	5	-0.17	117103340	40756	37.30	2870	2910	2865	3730	2010	2870	2873.28	9.14	0	-5402	2923	2896	2868	2841	2813	2910	2855	1215	860	500	2060	5	1	242968884	6961	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-34.14	2805	20231023	2.14	4350	-34.14	20230118	2805	2.14	20231023	4350	-34.14	20230118	2805	2.14	20231023	0.04	N	330590	500	1214 억		22202903	N	N	0	N	00	N
8	20231031	101213	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2875	5	2	0.17	61458790	21404	19.59	2870	2885	2865	3730	2010	2870	2871.37	9.14	0	-1996	2923	2896	2868	2841	2813	2910	2855	1215	860	500	2060	5	1	242968884	6985	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-33.91	2805	20231023	2.50	4350	-33.91	20230118	2805	2.50	20231023	4350	-33.91	20230118	2805	2.50	20231023	0.04	N	330590	500	1214 억		22202903	N	N	0	N	00	N
9	20231031	091215	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2875	5	2	0.17	8148390	2837	2.60	2870	2880	2865	3730	2010	2870	2872.19	9.14	0	-73	2923	2896	2868	2841	2813	2910	2855	1215	860	500	2060	5	1	242968884	6985	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-33.91	2805	20231023	2.50	4350	-33.91	20230118	2805	2.50	20231023	4350	-33.91	20230118	2805	2.50	20231023	0.04	N	330590	500	1214 억		22202903	N	N	0	N	00	N
10	20231030	161149	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2870	15	2	0.53	311321635	109143	101.92	2860	2895	2840	3710	2000	2855	2852.42	9.16	0	-25882	2928	2891	2858	2821	2788	2910	2840	1215	855	500	2050	5	1	242968884	6973	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-34.02	2805	20231023	2.32	4350	-34.02	20230118	2805	2.32	20231023	4350	-34.02	20230118	2805	2.32	20231023	0.04	N	330590	500	1214 억		22244696	N	N	1	N	00	N
11	20231030	151124	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2840	-15	5	-0.53	295431265	103571	96.71	2860	2895	2840	3710	2000	2855	2852.45	9.16	0	-25640	2928	2891	2858	2821	2788	2910	2840	1215	855	500	2050	5	1	242968884	6900	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-34.71	2805	20231023	1.25	4350	-34.71	20230118	2805	1.25	20231023	4350	-34.71	20230118	2805	1.25	20231023	0.04	N	330590	500	1214 억		22244696	N	N	1	N	00	N
12	20231030	141122	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2860	5	2	0.18	210516840	73865	68.97	2860	2895	2840	3710	2000	2855	2850.02	9.16	0	-14424	2928	2891	2858	2821	2788	2910	2840	1215	855	500	2050	5	1	242968884	6949	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-34.25	2805	20231023	1.96	4350	-34.25	20230118	2805	1.96	20231023	4350	-34.25	20230118	2805	1.96	20231023	0.04	N	330590	500	1214 억		22244696	N	N	1	N	00	N
13	20231030	131126	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2855	0	3	0.00	182409240	64029	59.79	2860	2895	2840	3710	2000	2855	2848.85	9.16	0	-10129	2928	2891	2858	2821	2788	2910	2840	1215	855	500	2050	5	1	242968884	6937	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-34.37	2805	20231023	1.78	4350	-34.37	20230118	2805	1.78	20231023	4350	-34.37	20230118	2805	1.78	20231023	0.04	N	330590	500	1214 억		22244696	N	N	1	N	00	N
14	20231030	121115	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2850	-5	5	-0.18	116850940	40984	38.27	2860	2895	2840	3710	2000	2855	2851.14	9.16	0	-4801	2928	2891	2858	2821	2788	2910	2840	1215	855	500	2050	5	1	242968884	6925	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-34.48	2805	20231023	1.60	4350	-34.48	20230118	2805	1.60	20231023	4350	-34.48	20230118	2805	1.60	20231023	0.04	N	330590	500	1214 억		22244696	N	N	1	N	00	N
15	20231030	111117	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2850	-5	5	-0.18	81338020	28515	26.63	2860	2895	2840	3710	2000	2855	2852.46	9.16	0	-3839	2928	2891	2858	2821	2788	2910	2840	1215	855	500	2050	5	1	242968884	6925	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-34.48	2805	20231023	1.60	4350	-34.48	20230118	2805	1.60	20231023	4350	-34.48	20230118	2805	1.60	20231023	0.04	N	330590	500	1214 억		22244696	N	N	1	N	00	N
16	20231030	101113	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2860	5	2	0.18	36390595	12735	11.89	2860	2895	2845	3710	2000	2855	2857.53	9.16	0	-2473	2928	2891	2858	2821	2788	2910	2840	1215	855	500	2050	5	1	242968884	6949	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-34.25	2805	20231023	1.96	4350	-34.25	20230118	2805	1.96	20231023	4350	-34.25	20230118	2805	1.96	20231023	0.04	N	330590	500	1214 억		22244696	N	N	1	N	00	N
17	20231030	091113	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2875	20	2	0.70	4345395	1514	1.41	2860	2895	2860	3710	2000	2855	2870.14	9.16	0	-257	2928	2891	2858	2821	2788	2910	2840	1215	855	500	2050	5	1	242968884	6985	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-33.91	2805	20231023	2.50	4350	-33.91	20230118	2805	2.50	20231023	4350	-33.91	20230118	2805	2.50	20231023	0.04	N	330590	500	1214 억		22244696	N	N	1	N	00	N
18	20231027	161022	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2855	-10	5	-0.35	305651610	107067	81.43	2825	2895	2825	3720	2010	2865	2854.77	9.16	0	-23424	2918	2891	2878	2851	2838	2885	2845	1215	855	500	2060	5	1	242968884	6937	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-34.37	2805	20231023	1.78	4350	-34.37	20230118	2805	1.78	20231023	4350	-34.37	20230118	2805	1.78	20231023	0.04	N	330590	500	1214 억		22266729	N	N	1	N	00	N
19	20231027	151114	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2850	-15	5	-0.52	288929755	101208	76.98	2825	2895	2825	3720	2010	2865	2854.81	9.16	0	-19236	2918	2891	2878	2851	2838	2885	2845	1215	855	500	2060	5	1	242968884	6925	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-34.48	2805	20231023	1.60	4350	-34.48	20230118	2805	1.60	20231023	4350	-34.48	20230118	2805	1.60	20231023	0.04	N	330590	500	1214 억		22266729	N	N	214	N	00	N
20	20231027	141113	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2855	-10	5	-0.35	226721585	79375	60.37	2825	2895	2825	3720	2010	2865	2856.33	9.16	0	-10530	2918	2891	2878	2851	2838	2885	2845	1215	855	500	2060	5	1	242968884	6937	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-34.37	2805	20231023	1.78	4350	-34.37	20230118	2805	1.78	20231023	4350	-34.37	20230118	2805	1.78	20231023	0.04	N	330590	500	1214 억		22266729	N	N	214	N	00	N
21	20231027	131102	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2860	-5	5	-0.17	174579760	61112	46.48	2825	2895	2825	3720	2010	2865	2856.72	9.16	0	-4801	2918	2891	2878	2851	2838	2885	2845	1215	855	500	2060	5	1	242968884	6949	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-34.25	2805	20231023	1.96	4350	-34.25	20230118	2805	1.96	20231023	4350	-34.25	20230118	2805	1.96	20231023	0.04	N	330590	500	1214 억		22266729	N	N	214	N	00	N
22	20231027	121115	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2855	-10	5	-0.35	133496685	46754	35.56	2825	2895	2825	3720	2010	2865	2855.30	9.16	0	-2260	2918	2891	2878	2851	2838	2885	2845	1215	855	500	2060	5	1	242968884	6937	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-34.37	2805	20231023	1.78	4350	-34.37	20230118	2805	1.78	20231023	4350	-34.37	20230118	2805	1.78	20231023	0.04	N	330590	500	1214 억		22266729	N	N	214	N	00	N
23	20231027	111121	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2865	0	3	0.00	97025095	34017	25.87	2825	2895	2825	3720	2010	2865	2852.25	9.16	0	-4505	2918	2891	2878	2851	2838	2885	2845	1215	855	500	2060	5	1	242968884	6961	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-34.14	2805	20231023	2.14	4350	-34.14	20230118	2805	2.14	20231023	4350	-34.14	20230118	2805	2.14	20231023	0.04	N	330590	500	1214 억		22266729	N	N	214	N	00	N
24	20231027	101110	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2850	-15	5	-0.52	65245415	22897	17.41	2825	2895	2825	3720	2010	2865	2849.52	9.16	0	-4217	2918	2891	2878	2851	2838	2885	2845	1215	855	500	2060	5	1	242968884	6925	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-34.48	2805	20231023	1.60	4350	-34.48	20230118	2805	1.60	20231023	4350	-34.48	20230118	2805	1.60	20231023	0.04	N	330590	500	1214 억		22266729	N	N	214	N	00	N
25	20231027	091115	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2885	20	2	0.70	26985350	9525	7.24	2825	2890	2825	3720	2010	2865	2833.11	9.16	0	273	2918	2891	2878	2851	2838	2885	2845	1215	855	500	2060	5	1	242968884	7010	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-33.68	2805	20231023	2.85	4350	-33.68	20230118	2805	2.85	20231023	4350	-33.68	20230118	2805	2.85	20231023	0.04	N	330590	500	1214 억		22266729	N	N	214	N	00	N
26	20231026	161058	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2865	-70	5	-2.39	378944390	131474	98.87	2900	2905	2865	3815	2055	2935	2882.28	9.18	0	-16459	3005	2970	2920	2885	2835	2987	2902	1215	880	500	2110	5	1	242968884	6961	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-34.14	2805	20231023	2.14	4350	-34.14	20230118	2805	2.14	20231023	4350	-34.14	20230118	2805	2.14	20231023	0.04	N	330590	500	1214 억		22302589	N	N	214	N	00	N
27	20231026	151055	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2875	-60	5	-2.04	349566615	121233	91.17	2900	2905	2865	3815	2055	2935	2883.43	9.18	0	-9273	3005	2970	2920	2885	2835	2987	2902	1215	880	500	2110	5	1	242968884	6985	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-33.91	2805	20231023	2.50	4350	-33.91	20230118	2805	2.50	20231023	4350	-33.91	20230118	2805	2.50	20231023	0.04	N	330590	500	1214 억		22302589	N	N	28	N	00	N
28	20231026	141058	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2885	-50	5	-1.70	207694130	71918	54.08	2900	2905	2870	3815	2055	2935	2887.93	9.18	0	-7289	3005	2970	2920	2885	2835	2987	2902	1215	880	500	2110	5	1	242968884	7010	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-33.68	2805	20231023	2.85	4350	-33.68	20230118	2805	2.85	20231023	4350	-33.68	20230118	2805	2.85	20231023	0.04	N	330590	500	1214 억		22302589	N	N	28	N	00	N
29	20231026	131056	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2895	-40	5	-1.36	148091265	51301	38.58	2900	2900	2870	3815	2055	2935	2886.71	9.18	0	-6905	3005	2970	2920	2885	2835	2987	2902	1215	880	500	2110	5	1	242968884	7034	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-33.45	2805	20231023	3.21	4350	-33.45	20230118	2805	3.21	20231023	4350	-33.45	20230118	2805	3.21	20231023	0.04	N	330590	500	1214 억		22302589	N	N	28	N	00	N
30	20231026	121049	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2890	-45	5	-1.53	130213075	45108	33.92	2900	2900	2870	3815	2055	2935	2886.70	9.18	0	-6587	3005	2970	2920	2885	2835	2987	2902	1215	880	500	2110	5	1	242968884	7022	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-33.56	2805	20231023	3.03	4350	-33.56	20230118	2805	3.03	20231023	4350	-33.56	20230118	2805	3.03	20231023	0.04	N	330590	500	1214 억		22302589	N	N	28	N	00	N
31	20231026	111105	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2885	-50	5	-1.70	99766295	34567	25.99	2900	2900	2870	3815	2055	2935	2886.17	9.18	0	-4290	3005	2970	2920	2885	2835	2987	2902	1215	880	500	2110	5	1	242968884	7010	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-33.68	2805	20231023	2.85	4350	-33.68	20230118	2805	2.85	20231023	4350	-33.68	20230118	2805	2.85	20231023	0.04	N	330590	500	1214 억		22302589	N	N	28	N	00	N
32	20231026	101100	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2885	-50	5	-1.70	66683160	23104	17.37	2900	2900	2870	3815	2055	2935	2886.22	9.18	0	-1424	3005	2970	2920	2885	2835	2987	2902	1215	880	500	2110	5	1	242968884	7010	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-33.68	2805	20231023	2.85	4350	-33.68	20230118	2805	2.85	20231023	4350	-33.68	20230118	2805	2.85	20231023	0.04	N	330590	500	1214 억		22302589	N	N	28	N	00	N
33	20231026	091058	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2885	-50	5	-1.70	22798860	7894	5.94	2900	2900	2875	3815	2055	2935	2888.13	9.18	0	-1062	3005	2970	2920	2885	2835	2987	2902	1215	880	500	2110	5	1	242968884	7010	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-33.68	2805	20231023	2.85	4350	-33.68	20230118	2805	2.85	20231023	4350	-33.68	20230118	2805	2.85	20231023	0.04	N	330590	500	1214 억		22302589	N	N	28	N	00	N
34	20231025	161059	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2935	65	2	2.26	387608515	132859	115.22	2895	2955	2870	3730	2010	2870	2917.42	9.17	0	-449	2913	2891	2853	2831	2793	2872	2812	1215	860	500	2060	5	1	242968884	7131	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-32.53	2805	20231023	4.63	4350	-32.53	20230118	2805	4.63	20231023	4350	-32.53	20230118	2805	4.63	20231023	0.04	N	330590	500	1214 억		22282568	N	N	28	N	00	N
35	20231025	151057	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2935	65	2	2.26	324570580	111382	96.59	2895	2955	2870	3730	2010	2870	2914.03	9.17	0	1109	2913	2891	2853	2831	2793	2872	2812	1215	860	500	2060	5	1	242968884	7131	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-32.53	2805	20231023	4.63	4350	-32.53	20230118	2805	4.63	20231023	4350	-32.53	20230118	2805	4.63	20231023	0.04	N	330590	500	1214 억		22282568	N	N	132	N	00	N
36	20231025	141052	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2925	55	2	1.92	292078610	100287	86.97	2895	2955	2870	3730	2010	2870	2912.43	9.17	0	156	2913	2891	2853	2831	2793	2872	2812	1215	860	500	2060	5	1	242968884	7107	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-32.76	2805	20231023	4.28	4350	-32.76	20230118	2805	4.28	20231023	4350	-32.76	20230118	2805	4.28	20231023	0.04	N	330590	500	1214 억		22282568	N	N	132	N	00	N
37	20231025	131054	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2910	40	2	1.39	260315840	89395	77.53	2895	2955	2870	3730	2010	2870	2911.97	9.17	0	402	2913	2891	2853	2831	2793	2872	2812	1215	860	500	2060	5	1	242968884	7070	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-33.10	2805	20231023	3.74	4350	-33.10	20230118	2805	3.74	20231023	4350	-33.10	20230118	2805	3.74	20231023	0.04	N	330590	500	1214 억		22282568	N	N	132	N	00	N
38	20231025	121057	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2920	50	2	1.74	221500520	76078	65.98	2895	2955	2870	3730	2010	2870	2911.49	9.17	0	-1124	2913	2891	2853	2831	2793	2872	2812	1215	860	500	2060	5	1	242968884	7095	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-32.87	2805	20231023	4.10	4350	-32.87	20230118	2805	4.10	20231023	4350	-32.87	20230118	2805	4.10	20231023	0.04	N	330590	500	1214 억		22282568	N	N	132	N	00	N
39	20231025	111056	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2950	80	2	2.79	180655100	62155	53.90	2895	2950	2870	3730	2010	2870	2906.53	9.17	0	-1811	2913	2891	2853	2831	2793	2872	2812	1215	860	500	2060	5	1	242968884	7168	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-32.18	2805	20231023	5.17	4350	-32.18	20230118	2805	5.17	20231023	4350	-32.18	20230118	2805	5.17	20231023	0.04	N	330590	500	1214 억		22282568	N	N	132	N	00	N
40	20231025	101058	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2910	40	2	1.39	129098340	44520	38.61	2895	2930	2870	3730	2010	2870	2899.78	9.17	0	-2681	2913	2891	2853	2831	2793	2872	2812	1215	860	500	2060	5	1	242968884	7070	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-33.10	2805	20231023	3.74	4350	-33.10	20230118	2805	3.74	20231023	4350	-33.10	20230118	2805	3.74	20231023	0.04	N	330590	500	1214 억		22282568	N	N	132	N	00	N
41	20231025	091054	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2895	25	2	0.87	14925690	5167	4.48	2895	2900	2870	3730	2010	2870	2888.66	9.17	0	-603	2913	2891	2853	2831	2793	2872	2812	1215	860	500	2060	5	1	242968884	7034	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-33.45	2805	20231023	3.21	4350	-33.45	20230118	2805	3.21	20231023	4350	-33.45	20230118	2805	3.21	20231023	0.04	N	330590	500	1214 억		22282568	N	N	132	N	00	N
42	20231024	161029	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2870	20	2	0.70	327026840	115196	24.77	2875	2875	2815	3705	1995	2850	2838.87	9.17	0	-22447	3020	2935	2870	2785	2720	2902	2752	1215	855	500	2050	5	1	242968884	6973	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-34.02	2805	20231023	2.32	4350	-34.02	20230118	2805	2.32	20231023	4350	-34.02	20230118	2805	2.32	20231023	0.05	N	330590	500	1214 억		22291785	N	N	132	N	00	N
43	20231024	151047	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2865	15	2	0.53	317172455	111761	24.03	2875	2875	2815	3705	1995	2850	2837.95	9.17	0	-21847	3020	2935	2870	2785	2720	2902	2752	1215	855	500	2050	5	1	242968884	6961	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-34.14	2805	20231023	2.14	4350	-34.14	20230118	2805	2.14	20231023	4350	-34.14	20230118	2805	2.14	20231023	0.05	N	330590	500	1214 억		22291785	N	N	41232	N	00	N
44	20231024	141029	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2855	5	2	0.18	277718995	97986	21.07	2875	2875	2815	3705	1995	2850	2834.27	9.17	0	-24014	3020	2935	2870	2785	2720	2902	2752	1215	855	500	2050	5	1	242968884	6937	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-34.37	2805	20231023	1.78	4350	-34.37	20230118	2805	1.78	20231023	4350	-34.37	20230118	2805	1.78	20231023	0.05	N	330590	500	1214 억		22291785	N	N	41232	N	00	N
45	20231024	131033	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2835	-15	5	-0.53	238007335	84065	18.07	2875	2875	2815	3705	1995	2850	2831.23	9.17	0	-25878	3020	2935	2870	2785	2720	2902	2752	1215	855	500	2050	5	1	242968884	6888	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-34.83	2805	20231023	1.07	4350	-34.83	20230118	2805	1.07	20231023	4350	-34.83	20230118	2805	1.07	20231023	0.05	N	330590	500	1214 억		22291785	N	N	41232	N	00	N
46	20231024	121045	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2840	-10	5	-0.35	213372265	75373	16.20	2875	2875	2815	3705	1995	2850	2830.88	9.17	0	-23986	3020	2935	2870	2785	2720	2902	2752	1215	855	500	2050	5	1	242968884	6900	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-34.71	2805	20231023	1.25	4350	-34.71	20230118	2805	1.25	20231023	4350	-34.71	20230118	2805	1.25	20231023	0.05	N	330590	500	1214 억		22291785	N	N	41232	N	00	N
47	20231024	111041	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2815	-35	5	-1.23	174100260	61501	13.22	2875	2875	2815	3705	1995	2850	2830.85	9.17	0	-19665	3020	2935	2870	2785	2720	2902	2752	1215	855	500	2050	5	1	242968884	6840	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-35.29	2805	20231023	0.36	4350	-35.29	20230118	2805	0.36	20231023	4350	-35.29	20230118	2805	0.36	20231023	0.05	N	330590	500	1214 억		22291785	N	N	41232	N	00	N
48	20231024	101031	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2835	-15	5	-0.53	98317785	34687	7.46	2875	2875	2825	3705	1995	2850	2834.43	9.17	0	-11856	3020	2935	2870	2785	2720	2902	2752	1215	855	500	2050	5	1	242968884	6888	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-34.83	2805	20231023	1.07	4350	-34.83	20230118	2805	1.07	20231023	4350	-34.83	20230118	2805	1.07	20231023	0.05	N	330590	500	1214 억		22291785	N	N	41232	N	00	N
49	20231024	091039	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2835	-15	5	-0.53	8499900	2982	0.64	2875	2875	2835	3705	1995	2850	2850.40	9.17	0	-205	3020	2935	2870	2785	2720	2902	2752	1215	855	500	2050	5	1	242968884	6888	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-34.83	2805	20231023	1.07	4350	-34.83	20230118	2805	1.07	20231023	4350	-34.83	20230118	2805	1.07	20231023	0.05	N	330590	500	1214 억		22291785	N	N	41232	N	00	N
50	20231023	161024	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	2850	-70	5	-2.40	1327313270	465116	215.30	2955	2955	2805	3795	2045	2920	2853.73	9.17	0	-17905	3006	2962	2936	2892	2866	2950	2880	1215	875	500	2100	5	1	242968884	6925	0.00	0.00	12	0.19	0.00	0.00	4350	20230118	-34.48	2805	20231023	1.60	4350	-34.48	20230118	2805	1.60	20231023	4350	-34.48	20230118	2805	1.60	20231023	0.05	N	330590	500	1214 억		22270609	N	N	41232	N	00	N
51	20231023	151029	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	2835	-85	5	-2.91	1248536405	437331	202.44	2955	2955	2805	3795	2045	2920	2854.90	9.17	0	-1025	3006	2962	2936	2892	2866	2950	2880	1215	875	500	2100	5	1	242968884	6888	0.00	0.00	12	0.18	0.00	0.00	4350	20230118	-34.83	2805	20231023	1.07	4350	-34.83	20230118	2805	1.07	20231023	4350	-34.83	20230118	2805	1.07	20231023	0.05	N	330590	500	1214 억		22270609	N	N	51	N	00	N
52	20231023	141027	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	2845	-75	5	-2.57	1134970505	397260	183.89	2955	2955	2805	3795	2045	2920	2857.00	9.17	0	401	3006	2962	2936	2892	2866	2950	2880	1215	875	500	2100	5	1	242968884	6912	0.00	0.00	12	0.16	0.00	0.00	4350	20230118	-34.60	2805	20231023	1.43	4350	-34.60	20230118	2805	1.43	20231023	4350	-34.60	20230118	2805	1.43	20231023	0.05	N	330590	500	1214 억		22270609	N	N	51	N	00	N
53	20231023	131034	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	2840	-80	5	-2.74	907475245	316939	146.71	2955	2955	2805	3795	2045	2920	2863.25	9.17	0	5323	3006	2962	2936	2892	2866	2950	2880	1215	875	500	2100	5	1	242968884	6900	0.00	0.00	12	0.13	0.00	0.00	4350	20230118	-34.71	2805	20231023	1.25	4350	-34.71	20230118	2805	1.25	20231023	4350	-34.71	20230118	2805	1.25	20231023	0.05	N	330590	500	1214 억		22270609	N	N	51	N	00	N
54	20231023	121024	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	2865	-55	5	-1.88	469664890	162241	75.10	2955	2955	2855	3795	2045	2920	2894.86	9.17	0	-17920	3006	2962	2936	2892	2866	2950	2880	1215	875	500	2100	5	1	242968884	6961	0.00	0.00	12	0.07	0.00	0.00	4350	20230118	-34.14	2855	20231023	0.35	4350	-34.14	20230118	2855	0.35	20231023	4350	-34.14	20230118	2855	0.35	20231023	0.05	N	330590	500	1214 억		22270609	N	N	51	N	00	N
55	20231023	111021	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	2890	-30	5	-1.03	320872135	110481	51.14	2955	2955	2890	3795	2045	2920	2904.32	9.17	0	-15439	3006	2962	2936	2892	2866	2950	2880	1215	875	500	2100	5	1	242968884	7022	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-33.56	2890	20231023	0.00	4350	-33.56	20230118	2890	0.00	20231023	4350	-33.56	20230118	2890	0.00	20231023	0.05	N	330590	500	1214 억		22270609	N	N	51	N	00	N
56	20231023	101014	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	2895	-25	5	-0.86	192596905	66136	30.61	2955	2955	2890	3795	2045	2920	2912.13	9.17	0	-13300	3006	2962	2936	2892	2866	2950	2880	1215	875	500	2100	5	1	242968884	7034	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-33.45	2890	20231023	0.17	4350	-33.45	20230118	2890	0.17	20231023	4350	-33.45	20230118	2890	0.17	20231023	0.05	N	330590	500	1214 억		22270609	N	N	51	N	00	N
57	20231023	091035	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2925	5	2	0.17	39531400	13471	6.24	2955	2955	2920	3795	2045	2920	2934.56	9.17	0	-2791	3006	2962	2936	2892	2866	2950	2880	1215	875	500	2100	5	1	242968884	7107	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-32.76	2910	20231013	0.52	4350	-32.76	20230118	2910	0.52	20231013	4350	-32.76	20230118	2910	0.52	20231013	0.05	N	330590	500	1214 억		22270609	N	N	51	N	00	N
58	20231020	161018	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	2920	-35	5	-1.18	634324325	216035	92.42	2955	2980	2910	3840	2070	2955	2936.21	9.16	0	9306	3048	3001	2978	2931	2908	2990	2920	1215	885	500	2120	5	1	242968884	7095	0.00	0.00	12	0.09	0.00	0.00	4350	20230118	-32.87	2910	20231020	0.34	4350	-32.87	20230118	2910	0.34	20231020	4350	-32.87	20230118	2910	0.34	20231020	0.05	N	330590	500	1214 억		22244023	N	N	51	N	00	N
59	20231020	151017	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	2935	-20	5	-0.68	600301885	204391	87.44	2955	2980	2910	3840	2070	2955	2937.03	9.16	0	17256	3048	3001	2978	2931	2908	2990	2920	1215	885	500	2120	5	1	242968884	7131	0.00	0.00	12	0.08	0.00	0.00	4350	20230118	-32.53	2910	20231020	0.86	4350	-32.53	20230118	2910	0.86	20231020	4350	-32.53	20230118	2910	0.86	20231020	0.05	N	330590	500	1214 억		22244023	N	N	216	N	00	N
60	20231020	141029	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	2935	-20	5	-0.68	491638205	167274	71.56	2955	2980	2910	3840	2070	2955	2939.12	9.16	0	21030	3048	3001	2978	2931	2908	2990	2920	1215	885	500	2120	5	1	242968884	7131	0.00	0.00	12	0.07	0.00	0.00	4350	20230118	-32.53	2910	20231020	0.86	4350	-32.53	20230118	2910	0.86	20231020	4350	-32.53	20230118	2910	0.86	20231020	0.05	N	330590	500	1214 억		22244023	N	N	216	N	00	N
61	20231020	131000	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	2930	-25	5	-0.85	430507560	146427	62.64	2955	2980	2910	3840	2070	2955	2940.08	9.16	0	15175	3048	3001	2978	2931	2908	2990	2920	1215	885	500	2120	5	1	242968884	7119	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-32.64	2910	20231020	0.69	4350	-32.64	20230118	2910	0.69	20231020	4350	-32.64	20230118	2910	0.69	20231020	0.05	N	330590	500	1214 억		22244023	N	N	216	N	00	N
62	20231020	121010	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2940	-15	5	-0.51	307417175	104333	44.63	2955	2980	2935	3840	2070	2955	2946.50	9.16	0	7908	3048	3001	2978	2931	2908	2990	2920	1215	885	500	2120	5	1	242968884	7143	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-32.41	2910	20231013	1.03	4350	-32.41	20230118	2910	1.03	20231013	4350	-32.41	20230118	2910	1.03	20231013	0.05	N	330590	500	1214 억		22244023	N	N	216	N	00	N
63	20231020	111022	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2945	-10	5	-0.34	232109210	78742	33.68	2955	2980	2940	3840	2070	2955	2947.72	9.16	0	2889	3048	3001	2978	2931	2908	2990	2920	1215	885	500	2120	5	1	242968884	7155	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-32.30	2910	20231013	1.20	4350	-32.30	20230118	2910	1.20	20231013	4350	-32.30	20230118	2910	1.20	20231013	0.05	N	330590	500	1214 억		22244023	N	N	216	N	00	N
64	20231020	101013	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2950	-5	5	-0.17	138325750	46932	20.08	2955	2980	2940	3840	2070	2955	2947.37	9.16	0	-524	3048	3001	2978	2931	2908	2990	2920	1215	885	500	2120	5	1	242968884	7168	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-32.18	2910	20231013	1.37	4350	-32.18	20230118	2910	1.37	20231013	4350	-32.18	20230118	2910	1.37	20231013	0.05	N	330590	500	1214 억		22244023	N	N	216	N	00	N
65	20231020	091010	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2960	5	2	0.17	15625740	5282	2.26	2955	2980	2950	3840	2070	2955	2958.30	9.16	0	-621	3048	3001	2978	2931	2908	2990	2920	1215	885	500	2120	5	1	242968884	7192	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-31.95	2910	20231013	1.72	4350	-31.95	20230118	2910	1.72	20231013	4350	-31.95	20230118	2910	1.72	20231013	0.05	N	330590	500	1214 억		22244023	N	N	216	N	00	N
66	20231019	161010	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2955	-70	5	-2.31	693589185	233210	326.09	3025	3025	2955	3930	2120	3025	2974.10	9.18	0	-50484	3041	3032	3016	3007	2991	3037	3012	1215	905	500	2170	5	1	242968884	7180	0.00	0.00	12	0.10	0.00	0.00	4390	20221017	-32.69	2910	20231013	1.55	4350	-32.07	20230118	2910	1.55	20231013	4350	-32.07	20230118	2910	1.55	20231013	0.05	N	330590	500	1214 억		22309398	N	N	216	N	00	N
67	20231019	150957	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2965	-60	5	-1.98	665121445	223585	312.63	3025	3025	2955	3930	2120	3025	2974.80	9.18	0	-44912	3041	3032	3016	3007	2991	3037	3012	1215	905	500	2170	5	1	242968884	7204	0.00	0.00	12	0.09	0.00	0.00	4390	20221017	-32.46	2910	20231013	1.89	4350	-31.84	20230118	2910	1.89	20231013	4350	-31.84	20230118	2910	1.89	20231013	0.05	N	330590	500	1214 억		22309398	N	N	0	N	00	N
68	20231019	141013	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2965	-60	5	-1.98	425781810	142791	199.66	3025	3025	2955	3930	2120	3025	2981.85	9.18	0	-36026	3041	3032	3016	3007	2991	3037	3012	1215	905	500	2170	5	1	242968884	7204	0.00	0.00	12	0.06	0.00	0.00	4390	20221017	-32.46	2910	20231013	1.89	4350	-31.84	20230118	2910	1.89	20231013	4350	-31.84	20230118	2910	1.89	20231013	0.05	N	330590	500	1214 억		22309398	N	N	0	N	00	N
69	20231019	131003	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2965	-60	5	-1.98	350164755	117321	164.05	3025	3025	2955	3930	2120	3025	2984.67	9.18	0	-31525	3041	3032	3016	3007	2991	3037	3012	1215	905	500	2170	5	1	242968884	7204	0.00	0.00	12	0.05	0.00	0.00	4390	20221017	-32.46	2910	20231013	1.89	4350	-31.84	20230118	2910	1.89	20231013	4350	-31.84	20230118	2910	1.89	20231013	0.05	N	330590	500	1214 억		22309398	N	N	0	N	00	N
70	20231019	121010	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2975	-50	5	-1.65	288268660	96491	134.92	3025	3025	2955	3930	2120	3025	2987.52	9.18	0	-25596	3041	3032	3016	3007	2991	3037	3012	1215	905	500	2170	5	1	242968884	7228	0.00	0.00	12	0.04	0.00	0.00	4390	20221017	-32.23	2910	20231013	2.23	4350	-31.61	20230118	2910	2.23	20231013	4350	-31.61	20230118	2910	2.23	20231013	0.05	N	330590	500	1214 억		22309398	N	N	0	N	00	N
71	20231019	111004	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2985	-40	5	-1.32	224042580	74915	104.75	3025	3025	2955	3930	2120	3025	2990.62	9.18	0	-18984	3041	3032	3016	3007	2991	3037	3012	1215	905	500	2170	5	1	242968884	7253	0.00	0.00	12	0.03	0.00	0.00	4390	20221017	-32.00	2910	20231013	2.58	4350	-31.38	20230118	2910	2.58	20231013	4350	-31.38	20230118	2910	2.58	20231013	0.05	N	330590	500	1214 억		22309398	N	N	0	N	00	N
72	20231019	100959	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3000	-25	5	-0.83	172283445	57610	80.55	3025	3025	2955	3930	2120	3025	2990.51	9.18	0	-16060	3041	3032	3016	3007	2991	3037	3012	1215	905	500	2170	5	1	242968884	7289	0.00	0.00	12	0.02	0.00	0.00	4390	20221017	-31.66	2910	20231013	3.09	4350	-31.03	20230118	2910	3.09	20231013	4350	-31.03	20230118	2910	3.09	20231013	0.05	N	330590	500	1214 억		22309398	N	N	0	N	00	N
73	20231019	091008	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2980	-45	5	-1.49	44539645	14962	20.92	3025	3025	2955	3930	2120	3025	2976.85	9.18	0	-3985	3041	3032	3016	3007	2991	3037	3012	1215	905	500	2170	5	1	242968884	7240	0.00	0.00	12	0.01	0.00	0.00	4390	20221017	-32.12	2910	20231013	2.41	4350	-31.49	20230118	2910	2.41	20231013	4350	-31.49	20230118	2910	2.41	20231013	0.05	N	330590	500	1214 억		22309398	N	N	0	N	00	N
74	20231018	161012	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3025	10	2	0.33	214898310	71328	38.76	3020	3025	3000	3915	2115	3015	3012.82	9.18	0	-7450	3068	3041	2998	2971	2928	3055	2985	1215	900	500	2170	5	1	242968884	7350	0.00	0.00	12	0.03	0.00	0.00	4495	20221014	-32.70	2910	20231013	3.95	4350	-30.46	20230118	2910	3.95	20231013	4350	-30.46	20230118	2910	3.95	20231013	0.04	N	330590	500	1214 억		22304640	N	N	2220	N	00	N
75	20231018	151003	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3015	0	3	0.00	198461905	65881	35.80	3020	3025	3000	3915	2115	3015	3012.43	9.18	0	-6463	3068	3041	2998	2971	2928	3055	2985	1215	900	500	2170	5	1	242968884	7326	0.00	0.00	12	0.03	0.00	0.00	4495	20221014	-32.93	2910	20231013	3.61	4350	-30.69	20230118	2910	3.61	20231013	4350	-30.69	20230118	2910	3.61	20231013	0.04	N	330590	500	1214 억		22304640	N	N	2220	N	00	N
76	20231018	140948	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3020	5	2	0.17	153716470	51033	27.73	3020	3025	3000	3915	2115	3015	3012.10	9.18	0	-7989	3068	3041	2998	2971	2928	3055	2985	1215	900	500	2170	5	1	242968884	7338	0.00	0.00	12	0.02	0.00	0.00	4495	20221014	-32.81	2910	20231013	3.78	4350	-30.57	20230118	2910	3.78	20231013	4350	-30.57	20230118	2910	3.78	20231013	0.04	N	330590	500	1214 억		22304640	N	N	2220	N	00	N
77	20231018	130946	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3020	5	2	0.17	120466640	40021	21.75	3020	3025	3000	3915	2115	3015	3010.09	9.18	0	-6215	3068	3041	2998	2971	2928	3055	2985	1215	900	500	2170	5	1	242968884	7338	0.00	0.00	12	0.02	0.00	0.00	4495	20221014	-32.81	2910	20231013	3.78	4350	-30.57	20230118	2910	3.78	20231013	4350	-30.57	20230118	2910	3.78	20231013	0.04	N	330590	500	1214 억		22304640	N	N	2220	N	00	N
78	20231018	121004	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3015	0	3	0.00	94167695	31300	17.01	3020	3025	3000	3915	2115	3015	3008.55	9.18	0	-4735	3068	3041	2998	2971	2928	3055	2985	1215	900	500	2170	5	1	242968884	7326	0.00	0.00	12	0.01	0.00	0.00	4495	20221014	-32.93	2910	20231013	3.61	4350	-30.69	20230118	2910	3.61	20231013	4350	-30.69	20230118	2910	3.61	20231013	0.04	N	330590	500	1214 억		22304640	N	N	2220	N	00	N
79	20231018	110956	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3010	-5	5	-0.17	72976595	24265	13.19	3020	3025	3000	3915	2115	3015	3007.48	9.18	0	-3726	3068	3041	2998	2971	2928	3055	2985	1215	900	500	2170	5	1	242968884	7313	0.00	0.00	12	0.01	0.00	0.00	4495	20221014	-33.04	2910	20231013	3.44	4350	-30.80	20230118	2910	3.44	20231013	4350	-30.80	20230118	2910	3.44	20231013	0.04	N	330590	500	1214 억		22304640	N	N	2220	N	00	N
80	20231018	101008	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3010	-5	5	-0.17	58801475	19553	10.63	3020	3025	3000	3915	2115	3015	3007.29	9.18	0	-3364	3068	3041	2998	2971	2928	3055	2985	1215	900	500	2170	5	1	242968884	7313	0.00	0.00	12	0.01	0.00	0.00	4495	20221014	-33.04	2910	20231013	3.44	4350	-30.80	20230118	2910	3.44	20231013	4350	-30.80	20230118	2910	3.44	20231013	0.04	N	330590	500	1214 억		22304640	N	N	2220	N	00	N
81	20231018	090951	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3010	-5	5	-0.17	6646995	2202	1.20	3020	3025	3010	3915	2115	3015	3018.62	9.18	0	-749	3068	3041	2998	2971	2928	3055	2985	1215	900	500	2170	5	1	242968884	7313	0.00	0.00	12	0.00	0.00	0.00	4495	20221014	-33.04	2910	20231013	3.44	4350	-30.80	20230118	2910	3.44	20231013	4350	-30.80	20230118	2910	3.44	20231013	0.04	N	330590	500	1214 억		22304640	N	N	2220	N	00	N
82	20231017	160953	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3015	30	2	1.01	553337265	183999	93.31	2975	3025	2955	3880	2090	2985	3007.28	9.15	0	32996	3038	3011	2978	2951	2918	3025	2965	1215	895	500	2140	5	1	242968884	7326	0.00	0.00	12	0.08	0.00	0.00	4710	20221013	-35.99	2910	20231013	3.61	4350	-30.69	20230118	2910	3.61	20231013	4390	-31.32	20221017	2910	3.61	20231013	0.04	N	330590	500	1214 억		22235828	N	N	2220	N	00	N
83	20231017	151003	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3010	25	2	0.84	500541525	166489	84.43	2975	3025	2955	3880	2090	2985	3006.45	9.15	0	27693	3038	3011	2978	2951	2918	3025	2965	1215	895	500	2140	5	1	242968884	7313	0.00	0.00	12	0.07	0.00	0.00	4710	20221013	-36.09	2910	20231013	3.44	4350	-30.80	20230118	2910	3.44	20231013	4390	-31.44	20221017	2910	3.44	20231013	0.04	N	330590	500	1214 억		22235828	N	N	120	N	00	N
84	20231017	141004	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3005	20	2	0.67	402079260	133816	67.86	2975	3020	2955	3880	2090	2985	3004.72	9.15	0	11288	3038	3011	2978	2951	2918	3025	2965	1215	895	500	2140	5	1	242968884	7301	0.00	0.00	12	0.06	0.00	0.00	4710	20221013	-36.20	2910	20231013	3.26	4350	-30.92	20230118	2910	3.26	20231013	4390	-31.55	20221017	2910	3.26	20231013	0.04	N	330590	500	1214 억		22235828	N	N	120	N	00	N
85	20231017	130955	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3000	15	2	0.50	333397925	110971	56.28	2975	3020	2955	3880	2090	2985	3004.37	9.15	0	5560	3038	3011	2978	2951	2918	3025	2965	1215	895	500	2140	5	1	242968884	7289	0.00	0.00	12	0.05	0.00	0.00	4710	20221013	-36.31	2910	20231013	3.09	4350	-31.03	20230118	2910	3.09	20231013	4390	-31.66	20221017	2910	3.09	20231013	0.04	N	330590	500	1214 억		22235828	N	N	120	N	00	N
86	20231017	121000	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3000	15	2	0.50	298140600	99230	50.32	2975	3020	2955	3880	2090	2985	3004.54	9.15	0	4392	3038	3011	2978	2951	2918	3025	2965	1215	895	500	2140	5	1	242968884	7289	0.00	0.00	12	0.04	0.00	0.00	4710	20221013	-36.31	2910	20231013	3.09	4350	-31.03	20230118	2910	3.09	20231013	4390	-31.66	20221017	2910	3.09	20231013	0.04	N	330590	500	1214 억		22235828	N	N	120	N	00	N
87	20231017	110949	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3005	20	2	0.67	247286520	82303	41.74	2975	3020	2955	3880	2090	2985	3004.59	9.15	0	76	3038	3011	2978	2951	2918	3025	2965	1215	895	500	2140	5	1	242968884	7301	0.00	0.00	12	0.03	0.00	0.00	4710	20221013	-36.20	2910	20231013	3.26	4350	-30.92	20230118	2910	3.26	20231013	4390	-31.55	20221017	2910	3.26	20231013	0.04	N	330590	500	1214 억		22235828	N	N	120	N	00	N
88	20231017	100942	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3015	30	2	1.01	111878930	37302	18.92	2975	3020	2955	3880	2090	2985	2999.27	9.15	0	-1737	3038	3011	2978	2951	2918	3025	2965	1215	895	500	2140	5	1	242968884	7326	0.00	0.00	12	0.02	0.00	0.00	4710	20221013	-35.99	2910	20231013	3.61	4350	-30.69	20230118	2910	3.61	20231013	4390	-31.32	20221017	2910	3.61	20231013	0.04	N	330590	500	1214 억		22235828	N	N	120	N	00	N
89	20231017	090954	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2980	-5	5	-0.17	13107730	4413	2.24	2975	2980	2955	3880	2090	2985	2970.25	9.15	0	-2844	3038	3011	2978	2951	2918	3025	2965	1215	895	500	2140	5	1	242968884	7240	0.00	0.00	12	0.00	0.00	0.00	4710	20221013	-36.73	2910	20231013	2.41	4350	-31.49	20230118	2910	2.41	20231013	4390	-32.12	20221017	2910	2.41	20231013	0.04	N	330590	500	1214 억		22235828	N	N	120	N	00	N
90	20231016	160950	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2985	35	2	1.19	584930190	197185	16.55	2960	3005	2945	3835	2065	2950	2966.40	9.14	0	6244	3163	3056	2983	2876	2803	3020	2840	1215	885	500	2120	5	1	242968884	7253	0.00	0.00	12	0.08	0.00	0.00	4800	20221012	-37.81	2910	20231013	2.58	4350	-31.38	20230118	2910	2.58	20231013	4390	-32.00	20221017	2910	2.58	20231013	0.03	N	330590	500	1214 억		22215476	N	N	120	N	00	N
91	20231016	150951	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2955	5	2	0.17	554926285	187092	15.71	2960	3005	2945	3835	2065	2950	2966.06	9.14	0	-1305	3163	3056	2983	2876	2803	3020	2840	1215	885	500	2120	5	1	242968884	7180	0.00	0.00	12	0.08	0.00	0.00	4800	20221012	-38.44	2910	20231013	1.55	4350	-32.07	20230118	2910	1.55	20231013	4390	-32.69	20221017	2910	1.55	20231013	0.03	N	330590	500	1214 억		22215476	N	N	5171	N	00	N
92	20231016	140952	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2960	10	2	0.34	484476950	163273	13.71	2960	3005	2945	3835	2065	2950	2967.28	9.14	0	840	3163	3056	2983	2876	2803	3020	2840	1215	885	500	2120	5	1	242968884	7192	0.00	0.00	12	0.07	0.00	0.00	4800	20221012	-38.33	2910	20231013	1.72	4350	-31.95	20230118	2910	1.72	20231013	4390	-32.57	20221017	2910	1.72	20231013	0.03	N	330590	500	1214 억		22215476	N	N	5171	N	00	N
93	20231016	130946	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2965	15	2	0.51	452458180	152458	12.80	2960	3005	2945	3835	2065	2950	2967.76	9.14	0	5593	3163	3056	2983	2876	2803	3020	2840	1215	885	500	2120	5	1	242968884	7204	0.00	0.00	12	0.06	0.00	0.00	4800	20221012	-38.23	2910	20231013	1.89	4350	-31.84	20230118	2910	1.89	20231013	4390	-32.46	20221017	2910	1.89	20231013	0.03	N	330590	500	1214 억		22215476	N	N	5171	N	00	N
94	20231016	120947	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2960	10	2	0.34	351000740	118150	9.92	2960	3005	2945	3835	2065	2950	2970.81	9.14	0	14287	3163	3056	2983	2876	2803	3020	2840	1215	885	500	2120	5	1	242968884	7192	0.00	0.00	12	0.05	0.00	0.00	4800	20221012	-38.33	2910	20231013	1.72	4350	-31.95	20230118	2910	1.72	20231013	4390	-32.57	20221017	2910	1.72	20231013	0.03	N	330590	500	1214 억		22215476	N	N	5171	N	00	N
95	20231016	110940	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2965	15	2	0.51	303737040	102207	8.58	2960	3005	2945	3835	2065	2950	2971.78	9.14	0	17349	3163	3056	2983	2876	2803	3020	2840	1215	885	500	2120	5	1	242968884	7204	0.00	0.00	12	0.04	0.00	0.00	4800	20221012	-38.23	2910	20231013	1.89	4350	-31.84	20230118	2910	1.89	20231013	4390	-32.46	20221017	2910	1.89	20231013	0.03	N	330590	500	1214 억		22215476	N	N	5171	N	00	N
96	20231016	100934	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2980	30	2	1.02	256765435	86413	7.25	2960	3005	2945	3835	2065	2950	2971.38	9.14	0	20338	3163	3056	2983	2876	2803	3020	2840	1215	885	500	2120	5	1	242968884	7240	0.00	0.00	12	0.04	0.00	0.00	4800	20221012	-37.92	2910	20231013	2.41	4350	-31.49	20230118	2910	2.41	20231013	4390	-32.12	20221017	2910	2.41	20231013	0.03	N	330590	500	1214 억		22215476	N	N	5171	N	00	N
97	20231016	090937	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2965	15	2	0.51	142809195	48235	4.05	2960	2975	2945	3835	2065	2950	2960.70	9.14	0	13018	3163	3056	2983	2876	2803	3020	2840	1215	885	500	2120	5	1	242968884	7204	0.00	0.00	12	0.02	0.00	0.00	4800	20221012	-38.23	2910	20231013	1.89	4350	-31.84	20230118	2910	1.89	20231013	4390	-32.46	20221017	2910	1.89	20231013	0.03	N	330590	500	1214 억		22215476	N	N	5171	N	00	N
98	20231012	161008	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3075	-25	5	-0.81	617744985	200320	105.89	3120	3120	3070	4030	2170	3100	3083.79	9.14	0	-57416	3153	3126	3108	3081	3063	3140	3095	1215	930	500	2230	5	1	242968884	7471	0.00	0.00	12	0.08	0.00	0.00	4905	20221007	-37.31	3070	20231012	0.16	4350	-29.31	20230118	3070	0.16	20231012	4800	-35.94	20221012	3070	0.16	20231012	0.03	N	330590	500	1214 억		22211265	N	N	0	N	00	N
99	20231012	150944	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3075	-25	5	-0.81	554301615	179686	94.98	3120	3120	3070	4030	2170	3100	3084.83	9.14	0	-51854	3153	3126	3108	3081	3063	3140	3095	1215	930	500	2230	5	1	242968884	7471	0.00	0.00	12	0.07	0.00	0.00	4905	20221007	-37.31	3070	20231012	0.16	4350	-29.31	20230118	3070	0.16	20231012	4800	-35.94	20221012	3070	0.16	20231012	0.03	N	330590	500	1214 억		22211265	N	N	0	N	00	N
100	20231012	140946	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3075	-25	5	-0.81	445750365	144385	76.32	3120	3120	3075	4030	2170	3100	3087.23	9.14	0	-41373	3153	3126	3108	3081	3063	3140	3095	1215	930	500	2230	5	1	242968884	7471	0.00	0.00	12	0.06	0.00	0.00	4905	20221007	-37.31	3075	20231012	0.00	4350	-29.31	20230118	3075	0.00	20231012	4800	-35.94	20221012	3075	0.00	20231012	0.03	N	330590	500	1214 억		22211265	N	N	0	N	00	N
101	20231012	130946	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3085	-15	5	-0.48	268316940	86815	45.89	3120	3120	3085	4030	2170	3100	3090.67	9.14	0	-23126	3153	3126	3108	3081	3063	3140	3095	1215	930	500	2230	5	1	242968884	7496	0.00	0.00	12	0.04	0.00	0.00	4905	20221007	-37.10	3085	20231012	0.00	4350	-29.08	20230118	3085	0.00	20231012	4800	-35.73	20221012	3085	0.00	20231012	0.03	N	330590	500	1214 억		22211265	N	N	0	N	00	N
102	20231012	120956	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3085	-15	5	-0.48	233528925	75540	39.93	3120	3120	3085	4030	2170	3100	3091.46	9.14	0	-20628	3153	3126	3108	3081	3063	3140	3095	1215	930	500	2230	5	1	242968884	7496	0.00	0.00	12	0.03	0.00	0.00	4905	20221007	-37.10	3085	20231012	0.00	4350	-29.08	20230118	3085	0.00	20231012	4800	-35.73	20221012	3085	0.00	20231012	0.03	N	330590	500	1214 억		22211265	N	N	0	N	00	N
103	20231012	110956	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3085	-15	5	-0.48	219601475	71028	37.55	3120	3120	3085	4030	2170	3100	3091.76	9.14	0	-19558	3153	3126	3108	3081	3063	3140	3095	1215	930	500	2230	5	1	242968884	7496	0.00	0.00	12	0.03	0.00	0.00	4905	20221007	-37.10	3085	20231012	0.00	4350	-29.08	20230118	3085	0.00	20231012	4800	-35.73	20221012	3085	0.00	20231012	0.03	N	330590	500	1214 억		22211265	N	N	0	N	00	N
104	20231012	100947	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3095	-5	5	-0.16	121916020	39403	20.83	3120	3120	3085	4030	2170	3100	3094.08	9.14	0	-12352	3153	3126	3108	3081	3063	3140	3095	1215	930	500	2230	5	1	242968884	7520	0.00	0.00	12	0.02	0.00	0.00	4905	20221007	-36.90	3085	20231012	0.32	4350	-28.85	20230118	3085	0.32	20231012	4800	-35.52	20221012	3085	0.32	20231012	0.03	N	330590	500	1214 억		22211265	N	N	0	N	00	N
105	20231012	090955	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3100	0	3	0.00	8416275	2707	1.43	3120	3120	3100	4030	2170	3100	3109.08	9.14	0	-986	3153	3126	3108	3081	3063	3140	3095	1215	930	500	2230	5	1	242968884	7532	0.00	0.00	12	0.00	0.00	0.00	4905	20221007	-36.80	3090	20231011	0.32	4350	-28.74	20230118	3090	0.32	20231011	4800	-35.42	20221012	3090	0.32	20231011	0.03	N	330590	500	1214 억		22211265	N	N	0	N	00	N
106	20231011	160943	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3100	0	3	0.00	586126420	189061	157.04	3090	3135	3090	4030	2170	3100	3100.20	9.15	0	-47116	3130	3115	3105	3090	3080	3110	3085	1215	930	500	2230	5	1	242968884	7532	0.00	0.00	12	0.08	0.00	0.00	4910	20221006	-36.86	3090	20231011	0.32	4350	-28.74	20230118	3090	0.32	20231011	4890	-36.61	20221011	3090	0.32	20231011	0.03	N	330590	500	1214 억		22242995	N	N	0	N	00	N
107	20231011	150949	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3095	-5	5	-0.16	560221615	180700	150.09	3090	3135	3090	4030	2170	3100	3100.29	9.15	0	-49667	3130	3115	3105	3090	3080	3110	3085	1215	930	500	2230	5	1	242968884	7520	0.00	0.00	12	0.07	0.00	0.00	4910	20221006	-36.97	3090	20231011	0.16	4350	-28.85	20230118	3090	0.16	20231011	4890	-36.71	20221011	3090	0.16	20231011	0.03	N	330590	500	1214 억		22242995	N	N	0	N	00	N
108	20231011	140951	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3095	-5	5	-0.16	480356575	154894	128.66	3090	3135	3090	4030	2170	3100	3101.20	9.15	0	-43025	3130	3115	3105	3090	3080	3110	3085	1215	930	500	2230	5	1	242968884	7520	0.00	0.00	12	0.06	0.00	0.00	4910	20221006	-36.97	3090	20231011	0.16	4350	-28.85	20230118	3090	0.16	20231011	4890	-36.71	20221011	3090	0.16	20231011	0.03	N	330590	500	1214 억		22242995	N	N	0	N	00	N
109	20231011	130939	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3095	-5	5	-0.16	368352700	118702	98.60	3090	3135	3090	4030	2170	3100	3103.17	9.15	0	-31462	3130	3115	3105	3090	3080	3110	3085	1215	930	500	2230	5	1	242968884	7520	0.00	0.00	12	0.05	0.00	0.00	4910	20221006	-36.97	3090	20231011	0.16	4350	-28.85	20230118	3090	0.16	20231011	4890	-36.71	20221011	3090	0.16	20231011	0.03	N	330590	500	1214 억		22242995	N	N	0	N	00	N
110	20231011	120958	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3100	0	3	0.00	332048110	106985	88.86	3090	3135	3090	4030	2170	3100	3103.69	9.15	0	-25730	3130	3115	3105	3090	3080	3110	3085	1215	930	500	2230	5	1	242968884	7532	0.00	0.00	12	0.04	0.00	0.00	4910	20221006	-36.86	3090	20231011	0.32	4350	-28.74	20230118	3090	0.32	20231011	4890	-36.61	20221011	3090	0.32	20231011	0.03	N	330590	500	1214 억		22242995	N	N	0	N	00	N
111	20231011	110953	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3095	-5	5	-0.16	213485560	68745	57.10	3090	3135	3090	4030	2170	3100	3105.47	9.15	0	-15019	3130	3115	3105	3090	3080	3110	3085	1215	930	500	2230	5	1	242968884	7520	0.00	0.00	12	0.03	0.00	0.00	4910	20221006	-36.97	3090	20231011	0.16	4350	-28.85	20230118	3090	0.16	20231011	4890	-36.71	20221011	3090	0.16	20231011	0.03	N	330590	500	1214 억		22242995	N	N	0	N	00	N
112	20231011	100945	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3115	15	2	0.48	151137625	48684	40.44	3090	3135	3090	4030	2170	3100	3104.46	9.15	0	-11706	3130	3115	3105	3090	3080	3110	3085	1215	930	500	2230	5	1	242968884	7568	0.00	0.00	12	0.02	0.00	0.00	4910	20221006	-36.56	3090	20231011	0.81	4350	-28.39	20230118	3090	0.81	20231011	4890	-36.30	20221011	3090	0.81	20231011	0.03	N	330590	500	1214 억		22242995	N	N	0	N	00	N
113	20231011	090948	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3090	-10	5	-0.32	13152695	4240	3.52	3090	3110	3090	4030	2170	3100	3102.05	9.15	0	-591	3130	3115	3105	3090	3080	3110	3085	1215	930	500	2230	5	1	242968884	7508	0.00	0.00	12	0.00	0.00	0.00	4910	20221006	-37.07	3090	20231011	0.00	4350	-28.97	20230118	3090	0.00	20231011	4890	-36.81	20221011	3090	0.00	20231011	0.03	N	330590	500	1214 억		22242995	N	N	0	N	00	N
114	20231010	161553	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3100	-10	5	-0.32	373449150	120240	69.28	3110	3120	3095	4040	2180	3110	3105.87	9.16	0	-31578	3156	3132	3116	3092	3076	3125	3085	1215	930	500	2230	5	1	242968884	7532	0.00	0.00	12	0.05	0.00	0.00	4950	20221005	-37.37	3095	20231010	0.16	4350	-28.74	20230118	3095	0.16	20231010	4890	-36.61	20221011	3095	0.16	20231010	0.03	N	330590	500	1214 억		22260507	N	N	0	N	00	N
115	20231010	150935	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3095	-15	5	-0.48	337290780	108575	62.56	3110	3120	3095	4040	2180	3110	3106.52	9.16	0	-29356	3156	3132	3116	3092	3076	3125	3085	1215	930	500	2230	5	1	242968884	7520	0.00	0.00	12	0.04	0.00	0.00	4950	20221005	-37.47	3095	20231010	0.00	4350	-28.85	20230118	3095	0.00	20231010	4890	-36.71	20221011	3095	0.00	20231010	0.03	N	330590	500	1214 억		22260507	N	N	0	N	00	N
116	20231010	140942	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3100	-10	5	-0.32	302202105	97243	56.03	3110	3120	3095	4040	2180	3110	3107.70	9.16	0	-29296	3156	3132	3116	3092	3076	3125	3085	1215	930	500	2230	5	1	242968884	7532	0.00	0.00	12	0.04	0.00	0.00	4950	20221005	-37.37	3095	20231010	0.16	4350	-28.74	20230118	3095	0.16	20231010	4890	-36.61	20221011	3095	0.16	20231010	0.03	N	330590	500	1214 억		22260507	N	N	0	N	00	N
117	20231010	130935	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3100	-10	5	-0.32	281673235	90617	52.21	3110	3120	3095	4040	2180	3110	3108.39	9.16	0	-27311	3156	3132	3116	3092	3076	3125	3085	1215	930	500	2230	5	1	242968884	7532	0.00	0.00	12	0.04	0.00	0.00	4950	20221005	-37.37	3095	20231010	0.16	4350	-28.74	20230118	3095	0.16	20231010	4890	-36.61	20221011	3095	0.16	20231010	0.03	N	330590	500	1214 억		22260507	N	N	0	N	00	N
118	20231010	120932	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3115	5	2	0.16	167830815	53956	31.09	3110	3120	3100	4040	2180	3110	3110.51	9.16	0	-17048	3156	3132	3116	3092	3076	3125	3085	1215	930	500	2230	5	1	242968884	7568	0.00	0.00	12	0.02	0.00	0.00	4950	20221005	-37.07	3100	20231010	0.48	4350	-28.39	20230118	3100	0.48	20231010	4890	-36.30	20221011	3100	0.48	20231010	0.03	N	330590	500	1214 억		22260507	N	N	0	N	00	N
119	20231010	110914	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3115	5	2	0.16	134499260	43258	24.92	3110	3120	3100	4040	2180	3110	3109.23	9.16	0	-13765	3156	3132	3116	3092	3076	3125	3085	1215	930	500	2230	5	1	242968884	7568	0.00	0.00	12	0.02	0.00	0.00	4950	20221005	-37.07	3100	20231010	0.48	4350	-28.39	20230118	3100	0.48	20231010	4890	-36.30	20221011	3100	0.48	20231010	0.03	N	330590	500	1214 억		22260507	N	N	0	N	00	N
120	20231010	100925	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3115	5	2	0.16	108577215	34942	20.13	3110	3120	3100	4040	2180	3110	3107.36	9.16	0	-10375	3156	3132	3116	3092	3076	3125	3085	1215	930	500	2230	5	1	242968884	7568	0.00	0.00	12	0.01	0.00	0.00	4950	20221005	-37.07	3100	20231010	0.48	4350	-28.39	20230118	3100	0.48	20231010	4890	-36.30	20221011	3100	0.48	20231010	0.03	N	330590	500	1214 억		22260507	N	N	0	N	00	N
121	20231010	090919	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3110	0	3	0.00	10822885	3483	2.01	3110	3120	3100	4040	2180	3110	3107.35	9.16	0	-1241	3156	3132	3116	3092	3076	3125	3085	1215	930	500	2230	5	1	242968884	7556	0.00	0.00	12	0.00	0.00	0.00	4950	20221005	-37.17	3100	20231010	0.32	4350	-28.51	20230118	3100	0.32	20231010	4890	-36.40	20221011	3100	0.32	20231010	0.03	N	330590	500	1214 억		22260507	N	N	0	N	00	N
122	20231006	160928	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3110	0	3	0.00	540247250	173535	67.36	3115	3140	3100	4040	2180	3110	3113.19	9.17	0	-30410	3223	3166	3133	3076	3043	3150	3060	1215	930	500	2230	5	1	242968884	7556	0.00	0.00	12	0.07	0.00	0.00	4950	20221005	-37.17	3100	20231006	0.32	4350	-28.51	20230118	3100	0.32	20231006	4910	-36.66	20221006	3100	0.32	20231006	0.03	N	330590	500	1214 억		22283264	N	N	0	N	00	N
123	20231006	150913	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3105	-5	5	-0.16	485356570	155850	60.50	3115	3140	3100	4040	2180	3110	3114.25	9.17	0	-24808	3223	3166	3133	3076	3043	3150	3060	1215	930	500	2230	5	1	242968884	7544	0.00	0.00	12	0.06	0.00	0.00	4950	20221005	-37.27	3100	20231006	0.16	4350	-28.62	20230118	3100	0.16	20231006	4910	-36.76	20221006	3100	0.16	20231006	0.03	N	330590	500	1214 억		22283264	N	N	0	N	00	N
124	20231006	140916	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3100	-10	5	-0.32	381570680	122379	47.51	3115	3140	3100	4040	2180	3110	3117.94	9.17	0	-18752	3223	3166	3133	3076	3043	3150	3060	1215	930	500	2230	5	1	242968884	7532	0.00	0.00	12	0.05	0.00	0.00	4950	20221005	-37.37	3100	20231006	0.00	4350	-28.74	20230118	3100	0.00	20231006	4910	-36.86	20221006	3100	0.00	20231006	0.03	N	330590	500	1214 억		22283264	N	N	0	N	00	N
125	20231006	130905	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3120	10	2	0.32	338574070	108546	42.14	3115	3140	3100	4040	2180	3110	3119.18	9.17	0	-18266	3223	3166	3133	3076	3043	3150	3060	1215	930	500	2230	5	1	242968884	7581	0.00	0.00	12	0.04	0.00	0.00	4950	20221005	-36.97	3100	20231006	0.65	4350	-28.28	20230118	3100	0.65	20231006	4910	-36.46	20221006	3100	0.65	20231006	0.03	N	330590	500	1214 억		22283264	N	N	0	N	00	N
126	20231006	120904	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3125	15	2	0.48	245645880	78772	30.58	3115	3140	3100	4040	2180	3110	3118.44	9.17	0	-13963	3223	3166	3133	3076	3043	3150	3060	1215	930	500	2230	5	1	242968884	7593	0.00	0.00	12	0.03	0.00	0.00	4950	20221005	-36.87	3100	20231006	0.81	4350	-28.16	20230118	3100	0.81	20231006	4910	-36.35	20221006	3100	0.81	20231006	0.03	N	330590	500	1214 억		22283264	N	N	0	N	00	N
127	20231006	110856	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3115	5	2	0.16	193012445	61902	24.03	3115	3140	3100	4040	2180	3110	3118.03	9.17	0	-10658	3223	3166	3133	3076	3043	3150	3060	1215	930	500	2230	5	1	242968884	7568	0.00	0.00	12	0.03	0.00	0.00	4950	20221005	-37.07	3100	20231006	0.48	4350	-28.39	20230118	3100	0.48	20231006	4910	-36.56	20221006	3100	0.48	20231006	0.03	N	330590	500	1214 억		22283264	N	N	0	N	00	N
128	20231006	100903	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3125	15	2	0.48	75267205	24055	9.34	3115	3140	3115	4040	2180	3110	3128.96	9.17	0	-3825	3223	3166	3133	3076	3043	3150	3060	1215	930	500	2230	5	1	242968884	7593	0.00	0.00	12	0.01	0.00	0.00	4950	20221005	-36.87	3100	20231005	0.81	4350	-28.16	20230118	3100	0.81	20231005	4910	-36.35	20221006	3100	0.81	20231005	0.03	N	330590	500	1214 억		22283264	N	N	0	N	00	N
129	20231006	090855	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3115	5	2	0.16	6029315	1930	0.75	3115	3130	3115	4040	2180	3110	3124.00	9.17	0	-549	3223	3166	3133	3076	3043	3150	3060	1215	930	500	2230	5	1	242968884	7568	0.00	0.00	12	0.00	0.00	0.00	4950	20221005	-37.07	3100	20231005	0.48	4350	-28.39	20230118	3100	0.48	20231005	4910	-36.56	20221006	3100	0.48	20231005	0.03	N	330590	500	1214 억		22283264	N	N	0	N	00	N