KissMeData/451800/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	161322	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	20	2	0.39	47758790	9397	58.81	5070	5110	5060	6590	3550	5070	5082.34	0.12	0	-670	5136	5102	5076	5042	5016	5090	5030	353	1520	500	3750	10	1	70600000	3594	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5450	-6.61	20230425	4305	18.23	20230327	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		81769	N	N	22	N	00	N
3	20231031	151334	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	10	2	0.20	35471650	6983	43.70	5070	5110	5060	6590	3550	5070	5079.72	0.12	0	-882	5136	5102	5076	5042	5016	5090	5030	353	1520	500	3750	10	1	70600000	3586	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5450	-6.79	20230425	4305	18.00	20230327	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		81769	N	N	0	N	00	N
4	20231031	141344	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	20	2	0.39	31196820	6142	38.44	5070	5110	5060	6590	3550	5070	5079.26	0.12	0	-882	5136	5102	5076	5042	5016	5090	5030	353	1520	500	3750	10	1	70600000	3594	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5450	-6.61	20230425	4305	18.23	20230327	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		81769	N	N	0	N	00	N
5	20231031	131332	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	20	2	0.39	30176290	5941	37.18	5070	5110	5060	6590	3550	5070	5079.33	0.12	0	-882	5136	5102	5076	5042	5016	5090	5030	353	1520	500	3750	10	1	70600000	3594	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5450	-6.61	20230425	4305	18.23	20230327	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		81769	N	N	0	N	00	N
6	20231031	121335	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	20	2	0.39	30008530	5908	36.98	5070	5110	5060	6590	3550	5070	5079.30	0.12	0	-882	5136	5102	5076	5042	5016	5090	5030	353	1520	500	3750	10	1	70600000	3594	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5450	-6.61	20230425	4305	18.23	20230327	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		81769	N	N	0	N	00	N
7	20231031	111406	57	100.00	KOSPI		리츠	N	N	N	N		N	5100	30	2	0.59	25755830	5073	31.75	5070	5110	5060	6590	3550	5070	5077.04	0.12	0	-770	5136	5102	5076	5042	5016	5090	5030	353	1520	500	3750	10	1	70600000	3601	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.42	4305	20230327	18.47	5450	-6.42	20230425	4305	18.47	20230327	5450	-6.42	20230425	4305	18.47	20230327	0.00	N	451800	500	353 억		81769	N	N	0	N	00	N
8	20231031	101342	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	20	2	0.39	21902740	4317	27.02	5070	5110	5060	6590	3550	5070	5073.60	0.12	0	-681	5136	5102	5076	5042	5016	5090	5030	353	1520	500	3750	10	1	70600000	3594	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5450	-6.61	20230425	4305	18.23	20230327	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		81769	N	N	0	N	00	N
9	20231031	091345	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	10	2	0.20	306450	60	0.38	5070	5110	5070	6590	3550	5070	5107.50	0.12	0	-56	5136	5102	5076	5042	5016	5090	5030	353	1520	500	3750	10	1	70600000	3586	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5450	-6.79	20230425	4305	18.00	20230327	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		81769	N	N	0	N	00	N
10	20231030	161316	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-60	5	-1.17	81258530	15978	60.04	5110	5110	5050	6660	3600	5130	5085.65	0.12	0	1311	5230	5180	5140	5090	5050	5175	5085	353	1530	500	3790	10	1	70600000	3579	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		84206	N	N	0	N	00	N
11	20231030	151245	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-60	5	-1.17	73617950	14470	54.37	5110	5110	5050	6660	3600	5130	5087.63	0.12	0	1427	5230	5180	5140	5090	5050	5175	5085	353	1530	500	3790	10	1	70600000	3579	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		84206	N	N	0	N	00	N
12	20231030	141245	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-60	5	-1.17	72311040	14212	53.40	5110	5110	5050	6660	3600	5130	5088.03	0.12	0	1464	5230	5180	5140	5090	5050	5175	5085	353	1530	500	3790	10	1	70600000	3579	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		84206	N	N	0	N	00	N
13	20231030	131248	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-60	5	-1.17	63294710	12432	46.72	5110	5110	5050	6660	3600	5130	5091.27	0.12	0	1548	5230	5180	5140	5090	5050	5175	5085	353	1530	500	3790	10	1	70600000	3579	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		84206	N	N	0	N	00	N
14	20231030	121238	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-60	5	-1.17	55273220	10846	40.76	5110	5110	5060	6660	3600	5130	5096.18	0.12	0	2151	5230	5180	5140	5090	5050	5175	5085	353	1530	500	3790	10	1	70600000	3579	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		84206	N	N	0	N	00	N
15	20231030	111239	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-60	5	-1.17	51135700	10030	37.69	5110	5110	5070	6660	3600	5130	5098.28	0.12	0	2173	5230	5180	5140	5090	5050	5175	5085	353	1530	500	3790	10	1	70600000	3579	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		84206	N	N	0	N	00	N
16	20231030	101233	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	-40	5	-0.78	42242810	8281	31.12	5110	5110	5080	6660	3600	5130	5101.17	0.12	0	994	5230	5180	5140	5090	5050	5175	5085	353	1530	500	3790	10	1	70600000	3594	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5450	-6.61	20230425	4305	18.23	20230327	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		84206	N	N	0	N	00	N
17	20231030	091235	57	100.00	KOSPI		리츠	N	N	N	N		N	5100	-30	5	-0.58	30920710	6055	22.75	5110	5110	5100	6660	3600	5130	5106.64	0.12	0	-498	5230	5180	5140	5090	5050	5175	5085	353	1530	500	3790	10	1	70600000	3601	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.42	4305	20230327	18.47	5450	-6.42	20230425	4305	18.47	20230327	5450	-6.42	20230425	4305	18.47	20230327	0.00	N	451800	500	353 억		84206	N	N	0	N	00	N
18	20231027	161130	57	100.00	KOSPI		리츠	N	N	N	N		N	5130	-10	5	-0.19	136856350	26612	332.77	5130	5190	5100	6680	3600	5140	5142.66	0.13	0	5221	5213	5176	5103	5066	4993	5195	5085	353	1540	500	3800	10	1	70600000	3622	0.00	0.00	10	0.04	0.00	0.00	5450	20230425	-5.87	4305	20230327	19.16	5450	-5.87	20230425	4305	19.16	20230327	5450	-5.87	20230425	4305	19.16	20230327	0.00	N	451800	500	353 억		89185	N	N	62	N	00	N
19	20231027	151235	57	100.00	KOSPI		리츠	N	N	N	N		N	5140	0	3	0.00	132575240	25778	322.35	5130	5190	5100	6680	3600	5140	5142.96	0.13	0	5349	5213	5176	5103	5066	4993	5195	5085	353	1540	500	3800	10	1	70600000	3629	0.00	0.00	10	0.04	0.00	0.00	5450	20230425	-5.69	4305	20230327	19.40	5450	-5.69	20230425	4305	19.40	20230327	5450	-5.69	20230425	4305	19.40	20230327	0.00	N	451800	500	353 억		89185	N	N	62	N	00	N
20	20231027	141235	57	100.00	KOSPI		리츠	N	N	N	N		N	5130	-10	5	-0.19	98952960	19232	240.49	5130	5190	5100	6680	3600	5140	5145.22	0.13	0	3587	5213	5176	5103	5066	4993	5195	5085	353	1540	500	3800	10	1	70600000	3622	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-5.87	4305	20230327	19.16	5450	-5.87	20230425	4305	19.16	20230327	5450	-5.87	20230425	4305	19.16	20230327	0.00	N	451800	500	353 억		89185	N	N	62	N	00	N
21	20231027	131222	57	100.00	KOSPI		리츠	N	N	N	N		N	5140	0	3	0.00	74423470	14456	180.77	5130	5190	5100	6680	3600	5140	5148.28	0.13	0	1836	5213	5176	5103	5066	4993	5195	5085	353	1540	500	3800	10	1	70600000	3629	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-5.69	4305	20230327	19.40	5450	-5.69	20230425	4305	19.40	20230327	5450	-5.69	20230425	4305	19.40	20230327	0.00	N	451800	500	353 억		89185	N	N	62	N	00	N
22	20231027	121235	57	100.00	KOSPI		리츠	N	N	N	N		N	5150	10	2	0.19	56426870	10959	137.04	5130	5190	5100	6680	3600	5140	5148.91	0.13	0	494	5213	5176	5103	5066	4993	5195	5085	353	1540	500	3800	10	1	70600000	3636	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-5.50	4305	20230327	19.63	5450	-5.50	20230425	4305	19.63	20230327	5450	-5.50	20230425	4305	19.63	20230327	0.00	N	451800	500	353 억		89185	N	N	62	N	00	N
23	20231027	111243	57	100.00	KOSPI		리츠	N	N	N	N		N	5140	0	3	0.00	40737490	7909	98.90	5130	5190	5100	6680	3600	5140	5150.78	0.13	0	-97	5213	5176	5103	5066	4993	5195	5085	353	1540	500	3800	10	1	70600000	3629	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.69	4305	20230327	19.40	5450	-5.69	20230425	4305	19.40	20230327	5450	-5.69	20230425	4305	19.40	20230327	0.00	N	451800	500	353 억		89185	N	N	62	N	00	N
24	20231027	101230	57	100.00	KOSPI		리츠	N	N	N	N		N	5150	10	2	0.19	15487320	3015	37.70	5130	5160	5100	6680	3600	5140	5136.76	0.13	0	175	5213	5176	5103	5066	4993	5195	5085	353	1540	500	3800	10	1	70600000	3636	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-5.50	4305	20230327	19.63	5450	-5.50	20230425	4305	19.63	20230327	5450	-5.50	20230425	4305	19.63	20230327	0.00	N	451800	500	353 억		89185	N	N	62	N	00	N
25	20231027	091238	57	100.00	KOSPI		리츠	N	N	N	N		N	5120	-20	5	-0.39	173520	34	0.43	5130	5130	5100	6680	3600	5140	5103.53	0.13	0	-19	5213	5176	5103	5066	4993	5195	5085	353	1540	500	3800	10	1	70600000	3615	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.06	4305	20230327	18.93	5450	-6.06	20230425	4305	18.93	20230327	5450	-6.06	20230425	4305	18.93	20230327	0.00	N	451800	500	353 억		89185	N	N	62	N	00	N
26	20231026	161218	57	100.00	KOSPI		리츠	N	N	N	N		N	5140	30	2	0.59	40777020	7996	63.17	5100	5140	5030	6640	3580	5110	5099.68	0.13	0	1290	5176	5142	5096	5062	5016	5160	5080	353	1530	500	3780	10	1	70600000	3629	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.69	4305	20230327	19.40	5450	-5.69	20230425	4305	19.40	20230327	5450	-5.69	20230425	4305	19.40	20230327	0.00	N	451800	500	353 억		89351	N	N	62	N	00	N
27	20231026	151215	57	100.00	KOSPI		리츠	N	N	N	N		N	5130	20	2	0.39	32331750	6350	50.17	5100	5130	5030	6640	3580	5110	5091.61	0.13	0	1376	5176	5142	5096	5062	5016	5160	5080	353	1530	500	3780	10	1	70600000	3622	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.87	4305	20230327	19.16	5450	-5.87	20230425	4305	19.16	20230327	5450	-5.87	20230425	4305	19.16	20230327	0.00	N	451800	500	353 억		89351	N	N	9	N	00	N
28	20231026	141217	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	-30	5	-0.59	15469910	3047	24.07	5100	5130	5030	6640	3580	5110	5077.10	0.13	0	-203	5176	5142	5096	5062	5016	5160	5080	353	1530	500	3780	10	1	70600000	3586	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5450	-6.79	20230425	4305	18.00	20230327	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		89351	N	N	9	N	00	N
29	20231026	131215	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-50	5	-0.98	8332250	1640	12.96	5100	5130	5030	6640	3580	5110	5080.64	0.13	0	-125	5176	5142	5096	5062	5016	5160	5080	353	1530	500	3780	10	1	70600000	3572	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5450	-7.16	20230425	4305	17.54	20230327	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		89351	N	N	9	N	00	N
30	20231026	121208	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	-30	5	-0.59	4961910	972	7.68	5100	5130	5050	6640	3580	5110	5104.85	0.13	0	-137	5176	5142	5096	5062	5016	5160	5080	353	1530	500	3780	10	1	70600000	3586	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5450	-6.79	20230425	4305	18.00	20230327	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		89351	N	N	9	N	00	N
31	20231026	111225	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	-20	5	-0.39	4956830	971	7.67	5100	5130	5050	6640	3580	5110	5104.87	0.13	0	-137	5176	5142	5096	5062	5016	5160	5080	353	1530	500	3780	10	1	70600000	3594	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5450	-6.61	20230425	4305	18.23	20230327	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		89351	N	N	9	N	00	N
32	20231026	101219	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	-20	5	-0.39	4946650	969	7.66	5100	5130	5050	6640	3580	5110	5104.90	0.13	0	-135	5176	5142	5096	5062	5016	5160	5080	353	1530	500	3780	10	1	70600000	3594	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5450	-6.61	20230425	4305	18.23	20230327	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		89351	N	N	9	N	00	N
33	20231026	091217	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	-60	5	-1.17	394540	78	0.62	5100	5100	5050	6640	3580	5110	5058.21	0.13	0	54	5176	5142	5096	5062	5016	5160	5080	353	1530	500	3780	10	1	70600000	3565	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5450	-7.34	20230425	4305	17.31	20230327	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		89351	N	N	9	N	00	N
34	20231025	161218	57	100.00	KOSPI		리츠	N	N	N	N		N	5110	50	2	0.99	64423600	12657	282.96	5060	5130	5050	6570	3550	5060	5089.96	0.13	0	-2287	5113	5086	5043	5016	4973	5100	5030	353	1510	500	3740	10	1	70600000	3608	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-6.24	4305	20230327	18.70	5450	-6.24	20230425	4305	18.70	20230327	5450	-6.24	20230425	4305	18.70	20230327	0.00	N	451800	500	353 억		91638	N	N	9	N	00	N
35	20231025	151216	57	100.00	KOSPI		리츠	N	N	N	N		N	5110	50	2	0.99	57028650	11209	250.59	5060	5130	5050	6570	3550	5060	5087.76	0.13	0	-1967	5113	5086	5043	5016	4973	5100	5030	353	1510	500	3740	10	1	70600000	3608	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-6.24	4305	20230327	18.70	5450	-6.24	20230425	4305	18.70	20230327	5450	-6.24	20230425	4305	18.70	20230327	0.00	N	451800	500	353 억		91638	N	N	39	N	00	N
36	20231025	141211	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	10	2	0.20	39402820	7751	173.28	5060	5100	5050	6570	3550	5060	5083.58	0.13	0	-1398	5113	5086	5043	5016	4973	5100	5030	353	1510	500	3740	10	1	70600000	3579	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		91638	N	N	39	N	00	N
37	20231025	131213	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	30	2	0.59	31744840	6245	139.62	5060	5100	5050	6570	3550	5060	5083.24	0.13	0	-1172	5113	5086	5043	5016	4973	5100	5030	353	1510	500	3740	10	1	70600000	3594	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5450	-6.61	20230425	4305	18.23	20230327	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		91638	N	N	39	N	00	N
38	20231025	121216	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	20	2	0.40	22255630	4379	97.90	5060	5100	5050	6570	3550	5060	5082.35	0.13	0	-606	5113	5086	5043	5016	4973	5100	5030	353	1510	500	3740	10	1	70600000	3586	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5450	-6.79	20230425	4305	18.00	20230327	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		91638	N	N	39	N	00	N
39	20231025	111216	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	20	2	0.40	8392910	1654	36.98	5060	5090	5050	6570	3550	5060	5074.31	0.13	0	-205	5113	5086	5043	5016	4973	5100	5030	353	1510	500	3740	10	1	70600000	3586	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5450	-6.79	20230425	4305	18.00	20230327	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		91638	N	N	39	N	00	N
40	20231025	101217	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	10	2	0.20	2967560	586	13.10	5060	5070	5050	6570	3550	5060	5064.10	0.13	0	-127	5113	5086	5043	5016	4973	5100	5030	353	1510	500	3740	10	1	70600000	3579	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		91638	N	N	39	N	00	N
41	20231025	091213	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	0	3	0.00	339020	67	1.50	5060	5060	5060	6570	3550	5060	5060.00	0.13	0	0	5113	5086	5043	5016	4973	5100	5030	353	1510	500	3740	10	1	70600000	3572	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5450	-7.16	20230425	4305	17.54	20230327	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		91638	N	N	39	N	00	N
42	20231024	161144	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	20	2	0.40	22573360	4473	9.32	5040	5070	5000	6550	3530	5040	5046.55	0.13	0	-1463	5213	5126	5063	4976	4913	5095	4945	353	1510	500	3720	10	1	70600000	3572	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5450	-7.16	20230425	4305	17.54	20230327	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		93295	N	N	39	N	00	N
43	20231024	151204	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	10	2	0.20	19406630	3847	8.01	5040	5070	5000	6550	3530	5040	5044.61	0.13	0	-1463	5213	5126	5063	4976	4913	5095	4945	353	1510	500	3720	10	1	70600000	3565	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5450	-7.34	20230425	4305	17.31	20230327	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		93295	N	N	11982	N	00	N
44	20231024	141147	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	10	2	0.20	16362480	3244	6.76	5040	5070	5000	6550	3530	5040	5043.92	0.13	0	-1332	5213	5126	5063	4976	4913	5095	4945	353	1510	500	3720	10	1	70600000	3565	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5450	-7.34	20230425	4305	17.31	20230327	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		93295	N	N	11982	N	00	N
45	20231024	131150	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	0	3	0.00	16347330	3241	6.75	5040	5070	5000	6550	3530	5040	5043.92	0.13	0	-1332	5213	5126	5063	4976	4913	5095	4945	353	1510	500	3720	10	1	70600000	3558	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5450	-7.52	20230425	4305	17.07	20230327	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		93295	N	N	11982	N	00	N
46	20231024	121203	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	10	2	0.20	15278440	3029	6.31	5040	5070	5000	6550	3530	5040	5044.05	0.13	0	-1321	5213	5126	5063	4976	4913	5095	4945	353	1510	500	3720	10	1	70600000	3565	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5450	-7.34	20230425	4305	17.31	20230327	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		93295	N	N	11982	N	00	N
47	20231024	111158	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	20	2	0.40	15040700	2982	6.21	5040	5070	5000	6550	3530	5040	5043.83	0.13	0	-1319	5213	5126	5063	4976	4913	5095	4945	353	1510	500	3720	10	1	70600000	3572	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5450	-7.16	20230425	4305	17.54	20230327	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		93295	N	N	11982	N	00	N
48	20231024	101148	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-10	5	-0.20	6471650	1287	2.68	5040	5050	5000	6550	3530	5040	5028.48	0.13	0	-354	5213	5126	5063	4976	4913	5095	4945	353	1510	500	3720	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5450	-7.71	20230425	4305	16.84	20230327	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		93295	N	N	11982	N	00	N
49	20231024	091156	57	100.00	KOSPI		리츠	N	N	N	N		N	5000	-40	5	-0.79	4125690	820	1.71	5040	5050	5000	6550	3530	5040	5031.33	0.13	0	0	5213	5126	5063	4976	4913	5095	4945	353	1510	500	3720	10	1	70600000	3530	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5450	-8.26	20230425	4305	16.14	20230327	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		93295	N	N	11982	N	00	N
50	20231023	161138	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	-100	5	-1.95	243557320	48002	34.23	5140	5150	5000	6680	3600	5140	5073.90	0.13	0	12809	5323	5231	5108	5016	4893	5277	5062	353	1540	500	3800	10	1	70600000	3558	0.00	0.00	10	0.07	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5450	-7.52	20230425	4305	17.07	20230327	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		90325	N	N	11982	N	00	N
51	20231023	151144	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-80	5	-1.56	239272240	47154	33.62	5140	5150	5000	6680	3600	5140	5074.27	0.13	0	12752	5323	5231	5108	5016	4893	5277	5062	353	1540	500	3800	10	1	70600000	3572	0.00	0.00	10	0.07	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5450	-7.16	20230425	4305	17.54	20230327	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		90325	N	N	14	N	00	N
52	20231023	141141	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-110	5	-2.14	209434080	41250	29.41	5140	5150	5000	6680	3600	5140	5077.19	0.13	0	12367	5323	5231	5108	5016	4893	5277	5062	353	1540	500	3800	10	1	70600000	3551	0.00	0.00	10	0.06	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5450	-7.71	20230425	4305	16.84	20230327	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		90325	N	N	14	N	00	N
53	20231023	131149	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	-50	5	-0.97	134631760	26378	18.81	5140	5150	5060	6680	3600	5140	5103.94	0.13	0	4531	5323	5231	5108	5016	4893	5277	5062	353	1540	500	3800	10	1	70600000	3594	0.00	0.00	10	0.04	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5450	-6.61	20230425	4305	18.23	20230327	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		90325	N	N	14	N	00	N
54	20231023	121137	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	-60	5	-1.17	112523650	22035	15.71	5140	5150	5070	6680	3600	5140	5106.59	0.13	0	2986	5323	5231	5108	5016	4893	5277	5062	353	1540	500	3800	10	1	70600000	3586	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5450	-6.79	20230425	4305	18.00	20230327	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		90325	N	N	14	N	00	N
55	20231023	111136	57	100.00	KOSPI		리츠	N	N	N	N		N	5100	-40	5	-0.78	96219250	18833	13.43	5140	5150	5070	6680	3600	5140	5109.08	0.13	0	1638	5323	5231	5108	5016	4893	5277	5062	353	1540	500	3800	10	1	70600000	3601	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-6.42	4305	20230327	18.47	5450	-6.42	20230425	4305	18.47	20230327	5450	-6.42	20230425	4305	18.47	20230327	0.00	N	451800	500	353 억		90325	N	N	14	N	00	N
56	20231023	101128	57	100.00	KOSPI		리츠	N	N	N	N		N	5130	-10	5	-0.19	53371940	10434	7.44	5140	5150	5090	6680	3600	5140	5115.19	0.13	0	167	5323	5231	5108	5016	4893	5277	5062	353	1540	500	3800	10	1	70600000	3622	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.87	4305	20230327	19.16	5450	-5.87	20230425	4305	19.16	20230327	5450	-5.87	20230425	4305	19.16	20230327	0.00	N	451800	500	353 억		90325	N	N	14	N	00	N
57	20231023	091150	57	100.00	KOSPI		리츠	N	N	N	N		N	5140	0	3	0.00	15678380	3072	2.19	5140	5140	5100	6680	3600	5140	5103.64	0.13	0	61	5323	5231	5108	5016	4893	5277	5062	353	1540	500	3800	10	1	70600000	3629	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-5.69	4305	20230327	19.40	5450	-5.69	20230425	4305	19.40	20230327	5450	-5.69	20230425	4305	19.40	20230327	0.00	N	451800	500	353 억		90325	N	N	14	N	00	N
58	20231020	161131	57	100.00	KOSPI		리츠	N	N	N	N		N	5140	110	2	2.19	707743485	140252	154.69	5060	5200	4985	6530	3530	5030	5046.23	0.11	0	8788	5183	5106	5063	4986	4943	5085	4965	353	1500	500	3720	10	1	70600000	3629	0.00	0.00	10	0.20	0.00	0.00	5450	20230425	-5.69	4305	20230327	19.40	5450	-5.69	20230425	4305	19.40	20230327	5450	-5.69	20230425	4305	19.40	20230327	0.00	N	451800	500	353 억		78238	N	N	14	N	00	N
59	20231020	151130	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	40	2	0.80	626132195	124248	137.04	5060	5180	4985	6530	3530	5030	5039.37	0.11	0	8310	5183	5106	5063	4986	4943	5085	4965	353	1500	500	3720	10	1	70600000	3579	0.00	0.00	10	0.18	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		78238	N	N	374	N	00	N
60	20231020	141143	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	60	2	1.19	565382015	112388	123.96	5060	5150	4985	6530	3530	5030	5030.63	0.11	0	7186	5183	5106	5063	4986	4943	5085	4965	353	1500	500	3720	10	1	70600000	3594	0.00	0.00	10	0.16	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5450	-6.61	20230425	4305	18.23	20230327	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		78238	N	N	374	N	00	N
61	20231020	131112	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	459092685	91410	100.82	5060	5100	4985	6530	3530	5030	5022.35	0.11	0	4941	5183	5106	5063	4986	4943	5085	4965	353	1500	500	3720	10	1	70600000	3551	0.00	0.00	10	0.13	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5450	-7.71	20230425	4305	16.84	20230327	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		78238	N	N	374	N	00	N
62	20231020	121124	57	100.00	KOSPI		리츠	N	N	N	N		N	5040	10	2	0.20	319915140	63627	70.18	5060	5100	4985	6530	3530	5030	5027.98	0.11	0	2986	5183	5106	5063	4986	4943	5085	4965	353	1500	500	3720	10	1	70600000	3558	0.00	0.00	10	0.09	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5450	-7.52	20230425	4305	17.07	20230327	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		78238	N	N	374	N	00	N
63	20231020	111136	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	298077750	59286	65.39	5060	5100	4985	6530	3530	5030	5027.79	0.11	0	2499	5183	5106	5063	4986	4943	5085	4965	353	1500	500	3720	10	1	70600000	3544	0.00	0.00	10	0.08	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5450	-7.89	20230425	4305	16.61	20230327	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		78238	N	N	374	N	00	N
64	20231020	101126	57	100.00	KOSPI		리츠	N	N	N	N		N	5020	-10	5	-0.20	167315900	33315	36.74	5060	5100	4985	6530	3530	5030	5022.24	0.11	0	1615	5183	5106	5063	4986	4943	5085	4965	353	1500	500	3720	10	1	70600000	3544	0.00	0.00	10	0.05	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5450	-7.89	20230425	4305	16.61	20230327	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		78238	N	N	374	N	00	N
65	20231020	091122	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	0	3	0.00	1057590	209	0.23	5060	5070	5030	6530	3530	5030	5060.24	0.11	0	-94	5183	5106	5063	4986	4943	5085	4965	353	1500	500	3720	10	1	70600000	3551	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5450	-7.71	20230425	4305	16.84	20230327	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		78238	N	N	374	N	00	N
66	20231019	161122	57	100.00	KOSPI		리츠	N	N	N	N		N	5030	-70	5	-1.37	459983390	90666	846.55	5090	5140	5020	6630	3570	5100	5073.38	0.12	0	3109	5140	5120	5080	5060	5020	5130	5070	353	1530	500	3770	10	1	70600000	3551	0.00	0.00	10	0.13	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5450	-7.71	20230425	4305	16.84	20230327	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		86634	N	N	374	N	00	N
67	20231019	151109	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-40	5	-0.78	336551790	66327	619.30	5090	5140	5020	6630	3570	5100	5074.13	0.12	0	-934	5140	5120	5080	5060	5020	5130	5070	353	1530	500	3770	10	1	70600000	3572	0.00	0.00	10	0.09	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5450	-7.16	20230425	4305	17.54	20230327	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		86634	N	N	0	N	00	N
68	20231019	141125	57	100.00	KOSPI		리츠	N	N	N	N		N	5090	-10	5	-0.20	98999140	19451	181.62	5090	5140	5040	6630	3570	5100	5089.67	0.12	0	-2793	5140	5120	5080	5060	5020	5130	5070	353	1530	500	3770	10	1	70600000	3594	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5450	-6.61	20230425	4305	18.23	20230327	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		86634	N	N	0	N	00	N
69	20231019	131115	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-30	5	-0.59	68636920	13469	125.76	5090	5140	5060	6630	3570	5100	5095.92	0.12	0	-2687	5140	5120	5080	5060	5020	5130	5070	353	1530	500	3770	10	1	70600000	3579	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		86634	N	N	0	N	00	N
70	20231019	121124	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	-20	5	-0.39	58757570	11527	107.63	5090	5140	5060	6630	3570	5100	5097.39	0.12	0	-2809	5140	5120	5080	5060	5020	5130	5070	353	1530	500	3770	10	1	70600000	3586	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5450	-6.79	20230425	4305	18.00	20230327	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		86634	N	N	0	N	00	N
71	20231019	111115	57	100.00	KOSPI		리츠	N	N	N	N		N	5120	20	2	0.39	52038190	10205	95.28	5090	5140	5060	6630	3570	5100	5099.28	0.12	0	-2821	5140	5120	5080	5060	5020	5130	5070	353	1530	500	3770	10	1	70600000	3615	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.06	4305	20230327	18.93	5450	-6.06	20230425	4305	18.93	20230327	5450	-6.06	20230425	4305	18.93	20230327	0.00	N	451800	500	353 억		86634	N	N	0	N	00	N
72	20231019	101112	57	100.00	KOSPI		리츠	N	N	N	N		N	5110	10	2	0.20	35702450	7014	65.49	5090	5120	5060	6630	3570	5100	5090.17	0.12	0	-2013	5140	5120	5080	5060	5020	5130	5070	353	1530	500	3770	10	1	70600000	3608	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.24	4305	20230327	18.70	5450	-6.24	20230425	4305	18.70	20230327	5450	-6.24	20230425	4305	18.70	20230327	0.00	N	451800	500	353 억		86634	N	N	0	N	00	N
73	20231019	091119	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-40	5	-0.78	4469950	881	8.23	5090	5090	5060	6630	3570	5100	5073.72	0.12	0	-490	5140	5120	5080	5060	5020	5130	5070	353	1530	500	3770	10	1	70600000	3572	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5450	-7.16	20230425	4305	17.54	20230327	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		86634	N	N	0	N	00	N
74	20231018	161124	57	100.00	KOSPI		리츠	N	N	N	N		N	5100	20	2	0.39	54320760	10710	78.16	5080	5100	5040	6600	3560	5080	5071.97	0.13	0	-2499	5173	5126	5083	5036	4993	5105	5015	353	1520	500	3750	10	1	70600000	3601	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-6.42	4305	20230327	18.47	5450	-6.42	20230425	4305	18.47	20230327	5450	-6.42	20230425	4305	18.47	20230327	0.00	N	451800	500	353 억		90102	N	N	645	N	00	N
75	20231018	151115	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	0	3	0.00	46513700	9173	66.94	5080	5080	5040	6600	3560	5080	5070.72	0.13	0	-2340	5173	5126	5083	5036	4993	5105	5015	353	1520	500	3750	10	1	70600000	3586	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5450	-6.79	20230425	4305	18.00	20230327	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		90102	N	N	645	N	00	N
76	20231018	141059	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-10	5	-0.20	43980250	8674	63.30	5080	5080	5040	6600	3560	5080	5070.35	0.13	0	-2303	5173	5126	5083	5036	4993	5105	5015	353	1520	500	3750	10	1	70600000	3579	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		90102	N	N	645	N	00	N
77	20231018	131055	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-10	5	-0.20	34437220	6792	49.57	5080	5080	5040	6600	3560	5080	5070.26	0.13	0	-1249	5173	5126	5083	5036	4993	5105	5015	353	1520	500	3750	10	1	70600000	3579	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		90102	N	N	645	N	00	N
78	20231018	121116	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-10	5	-0.20	25508610	5028	36.69	5080	5080	5060	6600	3560	5080	5073.31	0.13	0	-822	5173	5126	5083	5036	4993	5105	5015	353	1520	500	3750	10	1	70600000	3579	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		90102	N	N	645	N	00	N
79	20231018	111106	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	0	3	0.00	7844960	1547	11.29	5080	5080	5070	6600	3560	5080	5071.08	0.13	0	-314	5173	5126	5083	5036	4993	5105	5015	353	1520	500	3750	10	1	70600000	3586	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5450	-6.79	20230425	4305	18.00	20230327	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		90102	N	N	645	N	00	N
80	20231018	101120	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	0	3	0.00	7077880	1396	10.19	5080	5080	5070	6600	3560	5080	5070.11	0.13	0	-314	5173	5126	5083	5036	4993	5105	5015	353	1520	500	3750	10	1	70600000	3586	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5450	-6.79	20230425	4305	18.00	20230327	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		90102	N	N	645	N	00	N
81	20231018	091100	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	0	3	0.00	0	0	0.00	0	0	0	6600	3560	5080	0.00	0.13	0	0	5173	5126	5083	5036	4993	5105	5015	353	1520	500	3750	10	1	70600000	3586	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5450	-6.79	20230425	4305	18.00	20230327	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		90102	N	N	645	N	00	N
82	20231017	161104	57	100.00	KOSPI		리츠	N	N	N	N		N	5080	-30	5	-0.59	69444890	13703	67.93	5110	5130	5040	6640	3580	5110	5067.85	0.13	0	-690	5250	5180	5120	5050	4990	5150	5020	353	1530	500	3780	10	1	70600000	3586	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5450	-6.79	20230425	4305	18.00	20230327	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		90413	N	N	645	N	00	N
83	20231017	151112	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	-60	5	-1.17	67121460	13244	65.66	5110	5130	5040	6640	3580	5110	5068.07	0.13	0	-657	5250	5180	5120	5050	4990	5150	5020	353	1530	500	3780	10	1	70600000	3565	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5450	-7.34	20230425	4305	17.31	20230327	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		90413	N	N	36	N	00	N
84	20231017	141113	57	100.00	KOSPI		리츠	N	N	N	N		N	5050	-60	5	-1.17	52524380	10352	51.32	5110	5130	5050	6640	3580	5110	5073.84	0.13	0	-772	5250	5180	5120	5050	4990	5150	5020	353	1530	500	3780	10	1	70600000	3565	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5450	-7.34	20230425	4305	17.31	20230327	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		90413	N	N	36	N	00	N
85	20231017	131106	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-50	5	-0.98	42373740	8343	41.36	5110	5130	5050	6640	3580	5110	5078.96	0.13	0	-751	5250	5180	5120	5050	4990	5150	5020	353	1530	500	3780	10	1	70600000	3572	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5450	-7.16	20230425	4305	17.54	20230327	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		90413	N	N	36	N	00	N
86	20231017	121110	57	100.00	KOSPI		리츠	N	N	N	N		N	5060	-50	5	-0.98	33571890	6605	32.75	5110	5130	5060	6640	3580	5110	5082.80	0.13	0	-585	5250	5180	5120	5050	4990	5150	5020	353	1530	500	3780	10	1	70600000	3572	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5450	-7.16	20230425	4305	17.54	20230327	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		90413	N	N	36	N	00	N
87	20231017	111059	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-40	5	-0.78	21881470	4298	21.31	5110	5130	5070	6640	3580	5110	5091.08	0.13	0	-605	5250	5180	5120	5050	4990	5150	5020	353	1530	500	3780	10	1	70600000	3579	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		90413	N	N	36	N	00	N
88	20231017	101050	57	100.00	KOSPI		리츠	N	N	N	N		N	5100	-10	5	-0.20	10007750	1965	9.74	5110	5130	5080	6640	3580	5110	5093.00	0.13	0	41	5250	5180	5120	5050	4990	5150	5020	353	1530	500	3780	10	1	70600000	3601	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.42	4305	20230327	18.47	5450	-6.42	20230425	4305	18.47	20230327	5450	-6.42	20230425	4305	18.47	20230327	0.00	N	451800	500	353 억		90413	N	N	36	N	00	N
89	20231017	091104	57	100.00	KOSPI		리츠	N	N	N	N		N	5130	20	2	0.39	1162730	227	1.13	5110	5130	5110	6640	3580	5110	5122.16	0.13	0	-52	5250	5180	5120	5050	4990	5150	5020	353	1530	500	3780	10	1	70600000	3622	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-5.87	4305	20230327	19.16	5450	-5.87	20230425	4305	19.16	20230327	5450	-5.87	20230425	4305	19.16	20230327	0.00	N	451800	500	353 억		90413	N	N	36	N	00	N
90	20231016	161100	57	100.00	KOSPI		리츠	N	N	N	N		N	5110	-80	5	-1.54	102838430	20159	386.34	5190	5190	5060	6740	3640	5190	5101.37	0.13	0	1552	5243	5216	5163	5136	5083	5230	5150	353	1550	500	3840	10	1	70600000	3608	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-6.24	4305	20230327	18.70	5450	-6.24	20230425	4305	18.70	20230327	5450	-6.24	20230425	4305	18.70	20230327	0.00	N	451800	500	353 억		93300	N	N	36	N	00	N
91	20231016	151101	57	100.00	KOSPI		리츠	N	N	N	N		N	5100	-90	5	-1.73	97374050	19085	365.75	5190	5190	5060	6740	3640	5190	5102.12	0.13	0	1563	5243	5216	5163	5136	5083	5230	5150	353	1550	500	3840	10	1	70600000	3601	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-6.42	4305	20230327	18.47	5450	-6.42	20230425	4305	18.47	20230327	5450	-6.42	20230425	4305	18.47	20230327	0.00	N	451800	500	353 억		93300	N	N	235	N	00	N
92	20231016	141103	57	100.00	KOSPI		리츠	N	N	N	N		N	5070	-120	5	-2.31	63054910	12328	236.26	5190	5190	5060	6740	3640	5190	5114.77	0.13	0	467	5243	5216	5163	5136	5083	5230	5150	353	1550	500	3840	10	1	70600000	3579	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		93300	N	N	235	N	00	N
93	20231016	131055	57	100.00	KOSPI		리츠	N	N	N	N		N	5140	-50	5	-0.96	20869350	4063	77.87	5190	5190	5100	6740	3640	5190	5136.44	0.13	0	-1654	5243	5216	5163	5136	5083	5230	5150	353	1550	500	3840	10	1	70600000	3629	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.69	4305	20230327	19.40	5450	-5.69	20230425	4305	19.40	20230327	5450	-5.69	20230425	4305	19.40	20230327	0.00	N	451800	500	353 억		93300	N	N	235	N	00	N
94	20231016	121057	57	100.00	KOSPI		리츠	N	N	N	N		N	5140	-50	5	-0.96	7529780	1460	27.98	5190	5190	5130	6740	3640	5190	5157.38	0.13	0	-114	5243	5216	5163	5136	5083	5230	5150	353	1550	500	3840	10	1	70600000	3629	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-5.69	4305	20230327	19.40	5450	-5.69	20230425	4305	19.40	20230327	5450	-5.69	20230425	4305	19.40	20230327	0.00	N	451800	500	353 억		93300	N	N	235	N	00	N
95	20231016	111050	57	100.00	KOSPI		리츠	N	N	N	N		N	5140	-50	5	-0.96	6210740	1203	23.05	5190	5190	5130	6740	3640	5190	5162.71	0.13	0	-101	5243	5216	5163	5136	5083	5230	5150	353	1550	500	3840	10	1	70600000	3629	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-5.69	4305	20230327	19.40	5450	-5.69	20230425	4305	19.40	20230327	5450	-5.69	20230425	4305	19.40	20230327	0.00	N	451800	500	353 억		93300	N	N	235	N	00	N
96	20231016	101042	57	100.00	KOSPI		리츠	N	N	N	N		N	5160	-30	5	-0.58	4065230	786	15.06	5190	5190	5160	6740	3640	5190	5172.05	0.13	0	-96	5243	5216	5163	5136	5083	5230	5150	353	1550	500	3840	10	1	70600000	3643	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-5.32	4305	20230327	19.86	5450	-5.32	20230425	4305	19.86	20230327	5450	-5.32	20230425	4305	19.86	20230327	0.00	N	451800	500	353 억		93300	N	N	235	N	00	N
97	20231016	091045	57	100.00	KOSPI		리츠	N	N	N	N		N	5190	0	3	0.00	155700	30	0.57	5190	5190	5190	6740	3640	5190	5190.00	0.13	0	0	5243	5216	5163	5136	5083	5230	5150	353	1550	500	3840	10	1	70600000	3664	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-4.77	4305	20230327	20.56	5450	-4.77	20230425	4305	20.56	20230327	5450	-4.77	20230425	4305	20.56	20230327	0.00	N	451800	500	353 억		93300	N	N	235	N	00	N
98	20231012	161120	57	100.00	KOSPI		리츠	N	N	N	N		N	5160	0	3	0.00	50331260	9741	104.98	5160	5220	5150	6700	3620	5160	5166.95	0.14	0	-1697	5206	5182	5166	5142	5126	5175	5135	353	1540	500	3810	10	1	70600000	3643	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.32	4305	20230327	19.86	5450	-5.32	20230425	4305	19.86	20230327	5450	-5.32	20230425	4305	19.86	20230327	0.00	N	451800	500	353 억		97434	N	N	0	N	00	N
99	20231012	151053	57	100.00	KOSPI		리츠	N	N	N	N		N	5150	-10	5	-0.19	39237260	7591	81.81	5160	5220	5150	6700	3620	5160	5168.92	0.14	0	-1598	5206	5182	5166	5142	5126	5175	5135	353	1540	500	3810	10	1	70600000	3636	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.50	4305	20230327	19.63	5450	-5.50	20230425	4305	19.63	20230327	5450	-5.50	20230425	4305	19.63	20230327	0.00	N	451800	500	353 억		97434	N	N	0	N	00	N
100	20231012	141056	57	100.00	KOSPI		리츠	N	N	N	N		N	5150	-10	5	-0.19	35348990	6836	73.67	5160	5220	5150	6700	3620	5160	5171.00	0.14	0	-1598	5206	5182	5166	5142	5126	5175	5135	353	1540	500	3810	10	1	70600000	3636	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.50	4305	20230327	19.63	5450	-5.50	20230425	4305	19.63	20230327	5450	-5.50	20230425	4305	19.63	20230327	0.00	N	451800	500	353 억		97434	N	N	0	N	00	N
101	20231012	131056	57	100.00	KOSPI		리츠	N	N	N	N		N	5150	-10	5	-0.19	35348990	6836	73.67	5160	5220	5150	6700	3620	5160	5171.00	0.14	0	-1598	5206	5182	5166	5142	5126	5175	5135	353	1540	500	3810	10	1	70600000	3636	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.50	4305	20230327	19.63	5450	-5.50	20230425	4305	19.63	20230327	5450	-5.50	20230425	4305	19.63	20230327	0.00	N	451800	500	353 억		97434	N	N	0	N	00	N
102	20231012	121107	57	100.00	KOSPI		리츠	N	N	N	N		N	5150	-10	5	-0.19	30569790	5908	63.67	5160	5220	5150	6700	3620	5160	5174.30	0.14	0	-1122	5206	5182	5166	5142	5126	5175	5135	353	1540	500	3810	10	1	70600000	3636	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.50	4305	20230327	19.63	5450	-5.50	20230425	4305	19.63	20230327	5450	-5.50	20230425	4305	19.63	20230327	0.00	N	451800	500	353 억		97434	N	N	0	N	00	N
103	20231012	111105	57	100.00	KOSPI		리츠	N	N	N	N		N	5160	0	3	0.00	28283090	5464	58.89	5160	5220	5160	6700	3620	5160	5176.26	0.14	0	-738	5206	5182	5166	5142	5126	5175	5135	353	1540	500	3810	10	1	70600000	3643	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.32	4305	20230327	19.86	5450	-5.32	20230425	4305	19.86	20230327	5450	-5.32	20230425	4305	19.86	20230327	0.00	N	451800	500	353 억		97434	N	N	0	N	00	N
104	20231012	101056	57	100.00	KOSPI		리츠	N	N	N	N		N	5160	0	3	0.00	8883690	1721	18.55	5160	5170	5160	6700	3620	5160	5161.93	0.14	0	-210	5206	5182	5166	5142	5126	5175	5135	353	1540	500	3810	10	1	70600000	3643	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-5.32	4305	20230327	19.86	5450	-5.32	20230425	4305	19.86	20230327	5450	-5.32	20230425	4305	19.86	20230327	0.00	N	451800	500	353 억		97434	N	N	0	N	00	N
105	20231012	091104	57	100.00	KOSPI		리츠	N	N	N	N		N	5160	0	3	0.00	412800	80	0.86	5160	5160	5160	6700	3620	5160	5160.00	0.14	0	-76	5206	5182	5166	5142	5126	5175	5135	353	1540	500	3810	10	1	70600000	3643	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-5.32	4305	20230327	19.86	5450	-5.32	20230425	4305	19.86	20230327	5450	-5.32	20230425	4305	19.86	20230327	0.00	N	451800	500	353 억		97434	N	N	0	N	00	N
106	20231011	161051	57	100.00	KOSPI		리츠	N	N	N	N		N	5160	-30	5	-0.58	47899530	9274	109.73	5190	5190	5150	6740	3640	5190	5164.93	0.14	0	-86	5276	5232	5186	5142	5096	5210	5120	353	1550	500	3840	10	1	70600000	3643	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.32	4305	20230327	19.86	5450	-5.32	20230425	4305	19.86	20230327	5450	-5.32	20230425	4305	19.86	20230327	0.00	N	451800	500	353 억		99317	N	N	0	N	00	N
107	20231011	151058	57	100.00	KOSPI		리츠	N	N	N	N		N	5150	-40	5	-0.77	42140970	8158	96.52	5190	5190	5150	6740	3640	5190	5165.60	0.14	0	45	5276	5232	5186	5142	5096	5210	5120	353	1550	500	3840	10	1	70600000	3636	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.50	4305	20230327	19.63	5450	-5.50	20230425	4305	19.63	20230327	5450	-5.50	20230425	4305	19.63	20230327	0.00	N	451800	500	353 억		99317	N	N	0	N	00	N
108	20231011	141100	57	100.00	KOSPI		리츠	N	N	N	N		N	5160	-30	5	-0.58	40086020	7759	91.80	5190	5190	5150	6740	3640	5190	5166.39	0.14	0	324	5276	5232	5186	5142	5096	5210	5120	353	1550	500	3840	10	1	70600000	3643	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.32	4305	20230327	19.86	5450	-5.32	20230425	4305	19.86	20230327	5450	-5.32	20230425	4305	19.86	20230327	0.00	N	451800	500	353 억		99317	N	N	0	N	00	N
109	20231011	131048	57	100.00	KOSPI		리츠	N	N	N	N		N	5160	-30	5	-0.58	37304780	7220	85.42	5190	5190	5150	6740	3640	5190	5166.87	0.14	0	325	5276	5232	5186	5142	5096	5210	5120	353	1550	500	3840	10	1	70600000	3643	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.32	4305	20230327	19.86	5450	-5.32	20230425	4305	19.86	20230327	5450	-5.32	20230425	4305	19.86	20230327	0.00	N	451800	500	353 억		99317	N	N	0	N	00	N
110	20231011	121109	57	100.00	KOSPI		리츠	N	N	N	N		N	5170	-20	5	-0.39	22026390	4259	50.39	5190	5190	5160	6740	3640	5190	5171.73	0.14	0	561	5276	5232	5186	5142	5096	5210	5120	353	1550	500	3840	10	1	70600000	3650	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.14	4305	20230327	20.09	5450	-5.14	20230425	4305	20.09	20230327	5450	-5.14	20230425	4305	20.09	20230327	0.00	N	451800	500	353 억		99317	N	N	0	N	00	N
111	20231011	111103	57	100.00	KOSPI		리츠	N	N	N	N		N	5170	-20	5	-0.39	19460650	3762	44.51	5190	5190	5160	6740	3640	5190	5172.95	0.14	0	604	5276	5232	5186	5142	5096	5210	5120	353	1550	500	3840	10	1	70600000	3650	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.14	4305	20230327	20.09	5450	-5.14	20230425	4305	20.09	20230327	5450	-5.14	20230425	4305	20.09	20230327	0.00	N	451800	500	353 억		99317	N	N	0	N	00	N
112	20231011	101055	57	100.00	KOSPI		리츠	N	N	N	N		N	5170	-20	5	-0.39	13789160	2665	31.53	5190	5190	5160	6740	3640	5190	5174.17	0.14	0	676	5276	5232	5186	5142	5096	5210	5120	353	1550	500	3840	10	1	70600000	3650	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-5.14	4305	20230327	20.09	5450	-5.14	20230425	4305	20.09	20230327	5450	-5.14	20230425	4305	20.09	20230327	0.00	N	451800	500	353 억		99317	N	N	0	N	00	N
113	20231011	091057	57	100.00	KOSPI		리츠	N	N	N	N		N	5190	0	3	0.00	5190	1	0.01	5190	5190	5190	6740	3640	5190	5190.00	0.14	0	0	5276	5232	5186	5142	5096	5210	5120	353	1550	500	3840	10	1	70600000	3664	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-4.77	4305	20230327	20.56	5450	-4.77	20230425	4305	20.56	20230327	5450	-4.77	20230425	4305	20.56	20230327	0.00	N	451800	500	353 억		99317	N	N	0	N	00	N
114	20231010	161701	57	100.00	KOSPI		리츠	N	N	N	N		N	5190	-40	5	-0.76	43815970	8434	31.03	5230	5230	5140	6790	3670	5230	5195.16	0.14	0	-497	5330	5280	5190	5140	5050	5305	5165	353	1560	500	3870	10	1	70600000	3664	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.77	4305	20230327	20.56	5450	-4.77	20230425	4305	20.56	20230327	5450	-4.77	20230425	4305	20.56	20230327	0.00	N	451800	500	353 억		101365	N	N	0	N	00	N
115	20231010	151043	57	100.00	KOSPI		리츠	N	N	N	N		N	5140	-90	5	-1.72	42617140	8203	30.18	5230	5230	5140	6790	3670	5230	5195.31	0.14	0	-456	5330	5280	5190	5140	5050	5305	5165	353	1560	500	3870	10	1	70600000	3629	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.69	4305	20230327	19.40	5450	-5.69	20230425	4305	19.40	20230327	5450	-5.69	20230425	4305	19.40	20230327	0.00	N	451800	500	353 억		101365	N	N	0	N	00	N
116	20231010	141049	57	100.00	KOSPI		리츠	N	N	N	N		N	5180	-50	5	-0.96	36907310	7098	26.12	5230	5230	5170	6790	3670	5230	5199.68	0.14	0	-390	5330	5280	5190	5140	5050	5305	5165	353	1560	500	3870	10	1	70600000	3657	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.95	4305	20230327	20.33	5450	-4.95	20230425	4305	20.33	20230327	5450	-4.95	20230425	4305	20.33	20230327	0.00	N	451800	500	353 억		101365	N	N	0	N	00	N
117	20231010	131042	57	100.00	KOSPI		리츠	N	N	N	N		N	5190	-40	5	-0.76	35807890	6886	25.34	5230	5230	5170	6790	3670	5230	5200.10	0.14	0	-384	5330	5280	5190	5140	5050	5305	5165	353	1560	500	3870	10	1	70600000	3664	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.77	4305	20230327	20.56	5450	-4.77	20230425	4305	20.56	20230327	5450	-4.77	20230425	4305	20.56	20230327	0.00	N	451800	500	353 억		101365	N	N	0	N	00	N
118	20231010	121039	57	100.00	KOSPI		리츠	N	N	N	N		N	5170	-60	5	-1.15	21706050	4167	15.33	5230	5230	5170	6790	3670	5230	5209.04	0.14	0	-259	5330	5280	5190	5140	5050	5305	5165	353	1560	500	3870	10	1	70600000	3650	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-5.14	4305	20230327	20.09	5450	-5.14	20230425	4305	20.09	20230327	5450	-5.14	20230425	4305	20.09	20230327	0.00	N	451800	500	353 억		101365	N	N	0	N	00	N
119	20231010	111019	57	100.00	KOSPI		리츠	N	N	N	N		N	5180	-50	5	-0.96	21271430	4083	15.02	5230	5230	5180	6790	3670	5230	5209.76	0.14	0	-259	5330	5280	5190	5140	5050	5305	5165	353	1560	500	3870	10	1	70600000	3657	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.95	4305	20230327	20.33	5450	-4.95	20230425	4305	20.33	20230327	5450	-4.95	20230425	4305	20.33	20230327	0.00	N	451800	500	353 억		101365	N	N	0	N	00	N
120	20231010	101030	57	100.00	KOSPI		리츠	N	N	N	N		N	5220	-10	5	-0.19	5961880	1142	4.20	5230	5230	5190	6790	3670	5230	5220.56	0.14	0	-216	5330	5280	5190	5140	5050	5305	5165	353	1560	500	3870	10	1	70600000	3685	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-4.22	4305	20230327	21.25	5450	-4.22	20230425	4305	21.25	20230327	5450	-4.22	20230425	4305	21.25	20230327	0.00	N	451800	500	353 억		101365	N	N	0	N	00	N
121	20231010	091025	57	100.00	KOSPI		리츠	N	N	N	N		N	5230	0	3	0.00	794960	152	0.56	5230	5230	5230	6790	3670	5230	5230.00	0.14	0	0	5330	5280	5190	5140	5050	5305	5165	353	1560	500	3870	10	1	70600000	3692	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-4.04	4305	20230327	21.49	5450	-4.04	20230425	4305	21.49	20230327	5450	-4.04	20230425	4305	21.49	20230327	0.00	N	451800	500	353 억		101365	N	N	0	N	00	N
122	20231006	161034	57	100.00	KOSPI		리츠	N	N	N	N		N	5230	110	2	2.15	140858250	27176	34.65	5150	5240	5100	6650	3590	5120	5183.19	0.15	0	4762	5203	5161	5078	5036	4953	5182	5057	353	1530	500	3780	10	1	70600000	3692	0.00	0.00	10	0.04	0.00	0.00	5450	20230425	-4.04	4305	20230327	21.49	5450	-4.04	20230425	4305	21.49	20230327	5450	-4.04	20230425	4305	21.49	20230327	0.00	N	451800	500	353 억		103186	N	N	0	N	00	N
123	20231006	151018	57	100.00	KOSPI		리츠	N	N	N	N		N	5170	50	2	0.98	90932860	17556	22.39	5150	5240	5100	6650	3590	5120	5179.59	0.15	0	5495	5203	5161	5078	5036	4953	5182	5057	353	1530	500	3780	10	1	70600000	3650	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-5.14	4305	20230327	20.09	5450	-5.14	20230425	4305	20.09	20230327	5450	-5.14	20230425	4305	20.09	20230327	0.00	N	451800	500	353 억		103186	N	N	0	N	00	N
124	20231006	141020	57	100.00	KOSPI		리츠	N	N	N	N		N	5200	80	2	1.56	63898210	12343	15.74	5150	5240	5100	6650	3590	5120	5176.88	0.15	0	1806	5203	5161	5078	5036	4953	5182	5057	353	1530	500	3780	10	1	70600000	3671	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-4.59	4305	20230327	20.79	5450	-4.59	20230425	4305	20.79	20230327	5450	-4.59	20230425	4305	20.79	20230327	0.00	N	451800	500	353 억		103186	N	N	0	N	00	N
125	20231006	131008	57	100.00	KOSPI		리츠	N	N	N	N		N	5200	80	2	1.56	47245660	9131	11.64	5150	5240	5100	6650	3590	5120	5174.20	0.15	0	1017	5203	5161	5078	5036	4953	5182	5057	353	1530	500	3780	10	1	70600000	3671	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.59	4305	20230327	20.79	5450	-4.59	20230425	4305	20.79	20230327	5450	-4.59	20230425	4305	20.79	20230327	0.00	N	451800	500	353 억		103186	N	N	0	N	00	N
126	20231006	121009	57	100.00	KOSPI		리츠	N	N	N	N		N	5190	70	2	1.37	37916480	7333	9.35	5150	5240	5100	6650	3590	5120	5170.66	0.15	0	558	5203	5161	5078	5036	4953	5182	5057	353	1530	500	3780	10	1	70600000	3664	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.77	4305	20230327	20.56	5450	-4.77	20230425	4305	20.56	20230327	5450	-4.77	20230425	4305	20.56	20230327	0.00	N	451800	500	353 억		103186	N	N	0	N	00	N
127	20231006	111000	57	100.00	KOSPI		리츠	N	N	N	N		N	5190	70	2	1.37	31014300	6001	7.65	5150	5240	5100	6650	3590	5120	5168.19	0.15	0	302	5203	5161	5078	5036	4953	5182	5057	353	1530	500	3780	10	1	70600000	3664	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.77	4305	20230327	20.56	5450	-4.77	20230425	4305	20.56	20230327	5450	-4.77	20230425	4305	20.56	20230327	0.00	N	451800	500	353 억		103186	N	N	0	N	00	N
128	20231006	101006	57	100.00	KOSPI		리츠	N	N	N	N		N	5150	30	2	0.59	11727030	2284	2.91	5150	5150	5100	6650	3590	5120	5134.43	0.15	0	266	5203	5161	5078	5036	4953	5182	5057	353	1530	500	3780	10	1	70600000	3636	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-5.50	4305	20230327	19.63	5450	-5.50	20230425	4305	19.63	20230327	5450	-5.50	20230425	4305	19.63	20230327	0.00	N	451800	500	353 억		103186	N	N	0	N	00	N
129	20231006	090958	57	100.00	KOSPI		리츠	N	N	N	N		N	5150	30	2	0.59	2006790	390	0.50	5150	5150	5120	6650	3590	5120	5145.62	0.15	0	29	5203	5161	5078	5036	4953	5182	5057	353	1530	500	3780	10	1	70600000	3636	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-5.50	4305	20230327	19.63	5450	-5.50	20230425	4305	19.63	20230327	5450	-5.50	20230425	4305	19.63	20230327	0.00	N	451800	500	353 억		103186	N	N	0	N	00	N