KissMeData/395400/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	161212	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4200	15	2	0.36	650014695	153165	87.02	4195	4295	4160	5440	2930	4185	4243.89	7.51	0	-29244	4258	4221	4183	4146	4108	4202	4127	983	1255	500	3180	5	1	196554079	8255	0.00	0.00	12	0.08	0.00	0.00	5570	20221216	-24.60	4145	20230926	1.33	5501	-23.65	20230105	4145	1.33	20230926	5640	-25.53	20221216	4145	1.33	20230926	0.02	N	395400	500	982 억		14755351	N	N	2	N	00	N
3	20230927	151225	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4235	50	2	1.19	596678245	140499	79.82	4195	4295	4160	5440	2930	4185	4246.85	7.51	0	-26949	4258	4221	4183	4146	4108	4202	4127	983	1255	500	3180	5	1	196554079	8324	0.00	0.00	12	0.07	0.00	0.00	5570	20221216	-23.97	4145	20230926	2.17	5501	-23.01	20230105	4145	2.17	20230926	5640	-24.91	20221216	4145	2.17	20230926	0.02	N	395400	500	982 억		14755351	N	N	494	N	00	N
4	20230927	141226	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4260	75	2	1.79	563128095	132590	75.33	4195	4295	4160	5440	2930	4185	4247.14	7.51	0	-25381	4258	4221	4183	4146	4108	4202	4127	983	1255	500	3180	5	1	196554079	8373	0.00	0.00	12	0.07	0.00	0.00	5570	20221216	-23.52	4145	20230926	2.77	5501	-22.56	20230105	4145	2.77	20230926	5640	-24.47	20221216	4145	2.77	20230926	0.02	N	395400	500	982 억		14755351	N	N	494	N	00	N
5	20230927	131209	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4265	80	2	1.91	484209315	114113	64.83	4195	4295	4160	5440	2930	4185	4243.24	7.51	0	-20406	4258	4221	4183	4146	4108	4202	4127	983	1255	500	3180	5	1	196554079	8383	0.00	0.00	12	0.06	0.00	0.00	5570	20221216	-23.43	4145	20230926	2.90	5501	-22.47	20230105	4145	2.90	20230926	5640	-24.38	20221216	4145	2.90	20230926	0.02	N	395400	500	982 억		14755351	N	N	494	N	00	N
6	20230927	121206	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4270	85	2	2.03	345351780	81641	46.38	4195	4270	4160	5440	2930	4185	4230.13	7.51	0	-18823	4258	4221	4183	4146	4108	4202	4127	983	1255	500	3180	5	1	196554079	8393	0.00	0.00	12	0.04	0.00	0.00	5570	20221216	-23.34	4145	20230926	3.02	5501	-22.38	20230105	4145	3.02	20230926	5640	-24.29	20221216	4145	3.02	20230926	0.02	N	395400	500	982 억		14755351	N	N	494	N	00	N
7	20230927	111219	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4245	60	2	1.43	237494685	56301	31.99	4195	4270	4160	5440	2930	4185	4218.30	7.51	0	-10647	4258	4221	4183	4146	4108	4202	4127	983	1255	500	3180	5	1	196554079	8344	0.00	0.00	12	0.03	0.00	0.00	5570	20221216	-23.79	4145	20230926	2.41	5501	-22.83	20230105	4145	2.41	20230926	5640	-24.73	20221216	4145	2.41	20230926	0.02	N	395400	500	982 억		14755351	N	N	494	N	00	N
8	20230927	101212	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4200	15	2	0.36	79475855	19014	10.80	4195	4200	4160	5440	2930	4185	4179.86	7.51	0	-3426	4258	4221	4183	4146	4108	4202	4127	983	1255	500	3180	5	1	196554079	8255	0.00	0.00	12	0.01	0.00	0.00	5570	20221216	-24.60	4145	20230926	1.33	5501	-23.65	20230105	4145	1.33	20230926	5640	-25.53	20221216	4145	1.33	20230926	0.02	N	395400	500	982 억		14755351	N	N	494	N	00	N
9	20230927	091232	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4170	-15	5	-0.36	8221940	1970	1.12	4195	4200	4165	5440	2930	4185	4173.57	7.51	0	-446	4258	4221	4183	4146	4108	4202	4127	983	1255	500	3180	5	1	196554079	8196	0.00	0.00	12	0.00	0.00	0.00	5570	20221216	-25.13	4145	20230926	0.60	5501	-24.20	20230105	4145	0.60	20230926	5640	-26.06	20221216	4145	0.60	20230926	0.02	N	395400	500	982 억		14755351	N	N	494	N	00	N
10	20230926	161209	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	4185	-45	5	-1.06	734310490	175997	136.03	4190	4220	4145	5490	2965	4230	4172.28	7.52	0	-31583	4316	4272	4251	4207	4186	4262	4197	983	1260	500	3210	5	1	196554079	8226	0.00	0.00	12	0.09	0.00	0.00	5570	20221216	-24.87	4145	20230926	0.97	5501	-23.92	20230105	4145	0.97	20230926	5640	-25.80	20221216	4145	0.97	20230926	0.02	N	395400	500	982 억		14776387	N	N	494	N	00	N
11	20230926	151208	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	4185	-45	5	-1.06	728092865	174512	134.88	4190	4220	4145	5490	2965	4230	4172.16	7.52	0	-31395	4316	4272	4251	4207	4186	4262	4197	983	1260	500	3210	5	1	196554079	8226	0.00	0.00	12	0.09	0.00	0.00	5570	20221216	-24.87	4145	20230926	0.97	5501	-23.92	20230105	4145	0.97	20230926	5640	-25.80	20221216	4145	0.97	20230926	0.02	N	395400	500	982 억		14776387	N	N	60	N	00	N
12	20230926	141159	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	4185	-45	5	-1.06	628642420	150816	116.57	4190	4210	4145	5490	2965	4230	4168.27	7.52	0	-25935	4316	4272	4251	4207	4186	4262	4197	983	1260	500	3210	5	1	196554079	8226	0.00	0.00	12	0.08	0.00	0.00	5570	20221216	-24.87	4145	20230926	0.97	5501	-23.92	20230105	4145	0.97	20230926	5640	-25.80	20221216	4145	0.97	20230926	0.02	N	395400	500	982 억		14776387	N	N	60	N	00	N
13	20230926	131203	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	4185	-45	5	-1.06	483620760	116012	89.67	4190	4210	4145	5490	2965	4230	4168.71	7.52	0	-25101	4316	4272	4251	4207	4186	4262	4197	983	1260	500	3210	5	1	196554079	8226	0.00	0.00	12	0.06	0.00	0.00	5570	20221216	-24.87	4145	20230926	0.97	5501	-23.92	20230105	4145	0.97	20230926	5640	-25.80	20221216	4145	0.97	20230926	0.02	N	395400	500	982 억		14776387	N	N	60	N	00	N
14	20230926	121212	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	4175	-55	5	-1.30	449760365	107914	83.41	4190	4210	4145	5490	2965	4230	4167.76	7.52	0	-23481	4316	4272	4251	4207	4186	4262	4197	983	1260	500	3210	5	1	196554079	8206	0.00	0.00	12	0.05	0.00	0.00	5570	20221216	-25.04	4145	20230926	0.72	5501	-24.10	20230105	4145	0.72	20230926	5640	-25.98	20221216	4145	0.72	20230926	0.02	N	395400	500	982 억		14776387	N	N	60	N	00	N
15	20230926	111202	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	4165	-65	5	-1.54	409251340	98195	75.89	4190	4210	4145	5490	2965	4230	4167.74	7.52	0	-20216	4316	4272	4251	4207	4186	4262	4197	983	1260	500	3210	5	1	196554079	8186	0.00	0.00	12	0.05	0.00	0.00	5570	20221216	-25.22	4145	20230926	0.48	5501	-24.29	20230105	4145	0.48	20230926	5640	-26.15	20221216	4145	0.48	20230926	0.02	N	395400	500	982 억		14776387	N	N	60	N	00	N
16	20230926	101205	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	4155	-75	5	-1.77	314087485	75302	58.20	4190	4210	4145	5490	2965	4230	4171.04	7.52	0	-17478	4316	4272	4251	4207	4186	4262	4197	983	1260	500	3210	5	1	196554079	8167	0.00	0.00	12	0.04	0.00	0.00	5570	20221216	-25.40	4145	20230926	0.24	5501	-24.47	20230105	4145	0.24	20230926	5640	-26.33	20221216	4145	0.24	20230926	0.02	N	395400	500	982 억		14776387	N	N	60	N	00	N
17	20230926	091206	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	4205	-25	5	-0.59	114529905	27401	21.18	4190	4210	4170	5490	2965	4230	4179.77	7.52	0	265	4316	4272	4251	4207	4186	4262	4197	983	1260	500	3210	5	1	196554079	8265	0.00	0.00	12	0.01	0.00	0.00	5570	20221216	-24.51	4170	20230926	0.84	5501	-23.56	20230105	4170	0.84	20230926	5640	-25.44	20221216	4170	0.84	20230926	0.02	N	395400	500	982 억		14776387	N	N	60	N	00	N
18	20230925	161210	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4230	-50	5	-1.17	551283295	129383	84.75	4255	4295	4230	5560	3000	4280	4261.09	7.53	0	-26826	4320	4300	4265	4245	4210	4282	4227	983	1280	500	3250	5	1	196554079	8314	0.00	0.00	12	0.07	0.00	0.00	5570	20221216	-24.06	4170	20230810	1.44	5501	-23.10	20230105	4170	1.44	20230810	5640	-25.00	20221216	4170	1.44	20230810	0.02	N	395400	500	982 억		14791839	N	N	60	N	00	N
19	20230925	151212	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4250	-30	5	-0.70	460498905	107930	70.70	4255	4295	4230	5560	3000	4280	4266.64	7.53	0	-9316	4320	4300	4265	4245	4210	4282	4227	983	1280	500	3250	5	1	196554079	8354	0.00	0.00	12	0.05	0.00	0.00	5570	20221216	-23.70	4170	20230810	1.92	5501	-22.74	20230105	4170	1.92	20230810	5640	-24.65	20221216	4170	1.92	20230810	0.02	N	395400	500	982 억		14791839	N	N	129	N	00	N
20	20230925	141152	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4290	10	2	0.23	215615900	50375	33.00	4255	4295	4245	5560	3000	4280	4280.22	7.53	0	-8715	4320	4300	4265	4245	4210	4282	4227	983	1280	500	3250	5	1	196554079	8432	0.00	0.00	12	0.03	0.00	0.00	5570	20221216	-22.98	4170	20230810	2.88	5501	-22.01	20230105	4170	2.88	20230810	5640	-23.94	20221216	4170	2.88	20230810	0.02	N	395400	500	982 억		14791839	N	N	129	N	00	N
21	20230925	131158	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4295	15	2	0.35	157032645	36720	24.05	4255	4295	4245	5560	3000	4280	4276.49	7.53	0	-7264	4320	4300	4265	4245	4210	4282	4227	983	1280	500	3250	5	1	196554079	8442	0.00	0.00	12	0.02	0.00	0.00	5570	20221216	-22.89	4170	20230810	3.00	5501	-21.92	20230105	4170	3.00	20230810	5640	-23.85	20221216	4170	3.00	20230810	0.02	N	395400	500	982 억		14791839	N	N	129	N	00	N
22	20230925	121203	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4285	5	2	0.12	126730505	29657	19.43	4255	4295	4245	5560	3000	4280	4273.21	7.53	0	-5434	4320	4300	4265	4245	4210	4282	4227	983	1280	500	3250	5	1	196554079	8422	0.00	0.00	12	0.02	0.00	0.00	5570	20221216	-23.07	4170	20230810	2.76	5501	-22.11	20230105	4170	2.76	20230810	5640	-24.02	20221216	4170	2.76	20230810	0.02	N	395400	500	982 억		14791839	N	N	129	N	00	N
23	20230925	111158	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4290	10	2	0.23	113515135	26576	17.41	4255	4295	4245	5560	3000	4280	4271.34	7.53	0	-4682	4320	4300	4265	4245	4210	4282	4227	983	1280	500	3250	5	1	196554079	8432	0.00	0.00	12	0.01	0.00	0.00	5570	20221216	-22.98	4170	20230810	2.88	5501	-22.01	20230105	4170	2.88	20230810	5640	-23.94	20221216	4170	2.88	20230810	0.02	N	395400	500	982 억		14791839	N	N	129	N	00	N
24	20230925	101201	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4275	-5	5	-0.12	77680105	18203	11.92	4255	4285	4245	5560	3000	4280	4267.43	7.53	0	-1891	4320	4300	4265	4245	4210	4282	4227	983	1280	500	3250	5	1	196554079	8403	0.00	0.00	12	0.01	0.00	0.00	5570	20221216	-23.25	4170	20230810	2.52	5501	-22.29	20230105	4170	2.52	20230810	5640	-24.20	20221216	4170	2.52	20230810	0.02	N	395400	500	982 억		14791839	N	N	129	N	00	N
25	20230925	091156	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4265	-15	5	-0.35	33386880	7851	5.14	4255	4265	4245	5560	3000	4280	4252.56	7.53	0	773	4320	4300	4265	4245	4210	4282	4227	983	1280	500	3250	5	1	196554079	8383	0.00	0.00	12	0.00	0.00	0.00	5570	20221216	-23.43	4170	20230810	2.28	5501	-22.47	20230105	4170	2.28	20230810	5640	-24.38	20221216	4170	2.28	20230810	0.02	N	395400	500	982 억		14791839	N	N	129	N	00	N
26	20230922	161239	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4280	-5	5	-0.12	646452375	151663	53.44	4285	4285	4230	5570	3000	4285	4262.41	7.51	0	11640	4368	4326	4278	4236	4188	4302	4212	983	1285	500	3250	5	1	196554079	8413	0.00	0.00	12	0.08	0.00	0.00	5570	20221216	-23.16	4170	20230810	2.64	5501	-22.20	20230105	4170	2.64	20230810	5640	-24.11	20221216	4170	2.64	20230810	0.02	N	395400	500	982 억		14764653	N	N	129	N	00	N
27	20230922	151236	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4280	-5	5	-0.12	547563405	128560	45.30	4285	4285	4230	5570	3000	4285	4259.21	7.51	0	5663	4368	4326	4278	4236	4188	4302	4212	983	1285	500	3250	5	1	196554079	8413	0.00	0.00	12	0.07	0.00	0.00	5570	20221216	-23.16	4170	20230810	2.64	5501	-22.20	20230105	4170	2.64	20230810	5640	-24.11	20221216	4170	2.64	20230810	0.02	N	395400	500	982 억		14764653	N	N	982	N	00	N
28	20230922	141233	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4280	-5	5	-0.12	428579740	100753	35.50	4285	4285	4230	5570	3000	4285	4253.77	7.51	0	-1163	4368	4326	4278	4236	4188	4302	4212	983	1285	500	3250	5	1	196554079	8413	0.00	0.00	12	0.05	0.00	0.00	5570	20221216	-23.16	4170	20230810	2.64	5501	-22.20	20230105	4170	2.64	20230810	5640	-24.11	20221216	4170	2.64	20230810	0.02	N	395400	500	982 억		14764653	N	N	982	N	00	N
29	20230922	131115	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4260	-25	5	-0.58	316328395	74452	26.23	4285	4285	4230	5570	3000	4285	4248.76	7.51	0	-6157	4368	4326	4278	4236	4188	4302	4212	983	1285	500	3250	5	1	196554079	8373	0.00	0.00	12	0.04	0.00	0.00	5570	20221216	-23.52	4170	20230810	2.16	5501	-22.56	20230105	4170	2.16	20230810	5640	-24.47	20221216	4170	2.16	20230810	0.02	N	395400	500	982 억		14764653	N	N	982	N	00	N
30	20230922	121114	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4260	-25	5	-0.58	278697505	65633	23.12	4285	4285	4230	5570	3000	4285	4246.30	7.51	0	-5669	4368	4326	4278	4236	4188	4302	4212	983	1285	500	3250	5	1	196554079	8373	0.00	0.00	12	0.03	0.00	0.00	5570	20221216	-23.52	4170	20230810	2.16	5501	-22.56	20230105	4170	2.16	20230810	5640	-24.47	20221216	4170	2.16	20230810	0.02	N	395400	500	982 억		14764653	N	N	982	N	00	N
31	20230922	111109	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4250	-35	5	-0.82	221570585	52216	18.40	4285	4285	4230	5570	3000	4285	4243.35	7.51	0	-4943	4368	4326	4278	4236	4188	4302	4212	983	1285	500	3250	5	1	196554079	8354	0.00	0.00	12	0.03	0.00	0.00	5570	20221216	-23.70	4170	20230810	1.92	5501	-22.74	20230105	4170	1.92	20230810	5640	-24.65	20221216	4170	1.92	20230810	0.02	N	395400	500	982 억		14764653	N	N	982	N	00	N
32	20230922	101106	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4240	-45	5	-1.05	128094490	30200	10.64	4285	4285	4230	5570	3000	4285	4241.54	7.51	0	-4724	4368	4326	4278	4236	4188	4302	4212	983	1285	500	3250	5	1	196554079	8334	0.00	0.00	12	0.02	0.00	0.00	5570	20221216	-23.88	4170	20230810	1.68	5501	-22.92	20230105	4170	1.68	20230810	5640	-24.82	20221216	4170	1.68	20230810	0.02	N	395400	500	982 억		14764653	N	N	982	N	00	N
33	20230922	091107	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4250	-35	5	-0.82	13732445	3230	1.14	4285	4285	4240	5570	3000	4285	4251.53	7.51	0	-500	4368	4326	4278	4236	4188	4302	4212	983	1285	500	3250	5	1	196554079	8354	0.00	0.00	12	0.00	0.00	0.00	5570	20221216	-23.70	4170	20230810	1.92	5501	-22.74	20230105	4170	1.92	20230810	5640	-24.65	20221216	4170	1.92	20230810	0.02	N	395400	500	982 억		14764653	N	N	982	N	00	N
34	20230921	161106	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4285	-20	5	-0.46	1211107450	283814	88.95	4300	4320	4230	5590	3015	4305	4267.26	7.53	0	-70252	4488	4396	4338	4246	4188	4367	4217	983	1285	500	3270	5	1	196554079	8422	0.00	0.00	12	0.14	0.00	0.00	5570	20221216	-23.07	4170	20230810	2.76	5501	-22.11	20230105	4170	2.76	20230810	5640	-24.02	20221216	4170	2.76	20230810	0.02	N	395400	500	982 억		14809556	N	N	982	N	00	N
35	20230921	151056	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4290	-15	5	-0.35	1186233310	278013	87.13	4300	4320	4230	5590	3015	4305	4266.83	7.53	0	-69076	4488	4396	4338	4246	4188	4367	4217	983	1285	500	3270	5	1	196554079	8432	0.00	0.00	12	0.14	0.00	0.00	5570	20221216	-22.98	4170	20230810	2.88	5501	-22.01	20230105	4170	2.88	20230810	5640	-23.94	20221216	4170	2.88	20230810	0.02	N	395400	500	982 억		14809556	N	N	0	N	00	N
36	20230921	141059	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4290	-15	5	-0.35	991333440	232634	72.91	4300	4320	4230	5590	3015	4305	4261.34	7.53	0	-55084	4488	4396	4338	4246	4188	4367	4217	983	1285	500	3270	5	1	196554079	8432	0.00	0.00	12	0.12	0.00	0.00	5570	20221216	-22.98	4170	20230810	2.88	5501	-22.01	20230105	4170	2.88	20230810	5640	-23.94	20221216	4170	2.88	20230810	0.02	N	395400	500	982 억		14809556	N	N	0	N	00	N
37	20230921	131100	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4250	-55	5	-1.28	712739060	167684	52.55	4300	4305	4230	5590	3015	4305	4250.49	7.53	0	-44956	4488	4396	4338	4246	4188	4367	4217	983	1285	500	3270	5	1	196554079	8354	0.00	0.00	12	0.09	0.00	0.00	5570	20221216	-23.70	4170	20230810	1.92	5501	-22.74	20230105	4170	1.92	20230810	5640	-24.65	20221216	4170	1.92	20230810	0.02	N	395400	500	982 억		14809556	N	N	0	N	00	N
38	20230921	121050	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4235	-70	5	-1.63	592540585	139350	43.67	4300	4305	4230	5590	3015	4305	4252.17	7.53	0	-33878	4488	4396	4338	4246	4188	4367	4217	983	1285	500	3270	5	1	196554079	8324	0.00	0.00	12	0.07	0.00	0.00	5570	20221216	-23.97	4170	20230810	1.56	5501	-23.01	20230105	4170	1.56	20230810	5640	-24.91	20221216	4170	1.56	20230810	0.02	N	395400	500	982 억		14809556	N	N	0	N	00	N
39	20230921	111114	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4255	-50	5	-1.16	292669690	68685	21.53	4300	4305	4240	5590	3015	4305	4261.04	7.53	0	-21389	4488	4396	4338	4246	4188	4367	4217	983	1285	500	3270	5	1	196554079	8363	0.00	0.00	12	0.03	0.00	0.00	5570	20221216	-23.61	4170	20230810	2.04	5501	-22.65	20230105	4170	2.04	20230810	5640	-24.56	20221216	4170	2.04	20230810	0.02	N	395400	500	982 억		14809556	N	N	0	N	00	N
40	20230921	101050	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4250	-55	5	-1.28	231104170	54217	16.99	4300	4305	4240	5590	3015	4305	4262.58	7.53	0	-11294	4488	4396	4338	4246	4188	4367	4217	983	1285	500	3270	5	1	196554079	8354	0.00	0.00	12	0.03	0.00	0.00	5570	20221216	-23.70	4170	20230810	1.92	5501	-22.74	20230105	4170	1.92	20230810	5640	-24.65	20221216	4170	1.92	20230810	0.02	N	395400	500	982 억		14809556	N	N	0	N	00	N
41	20230921	091052	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4285	-20	5	-0.46	16591750	3863	1.21	4300	4305	4275	5590	3015	4305	4295.04	7.53	0	-1362	4488	4396	4338	4246	4188	4367	4217	983	1285	500	3270	5	1	196554079	8422	0.00	0.00	12	0.00	0.00	0.00	5570	20221216	-23.07	4170	20230810	2.76	5501	-22.11	20230105	4170	2.76	20230810	5640	-24.02	20221216	4170	2.76	20230810	0.02	N	395400	500	982 억		14809556	N	N	0	N	00	N
42	20230920	161103	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4305	-105	5	-2.38	1381746290	318792	90.86	4390	4430	4280	5730	3090	4410	4334.33	7.49	0	65025	4510	4460	4400	4350	4290	4430	4320	983	1320	500	3350	5	1	196554079	8462	0.00	0.00	12	0.16	0.00	0.00	5570	20221216	-22.71	4170	20230810	3.24	5501	-21.74	20230105	4170	3.24	20230810	5640	-23.67	20221216	4170	3.24	20230810	0.02	N	395400	500	982 억		14730086	N	N	0	N	00	N
43	20230920	151034	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4315	-95	5	-2.15	1247981605	287754	82.01	4390	4430	4280	5730	3090	4410	4336.97	7.49	0	66290	4510	4460	4400	4350	4290	4430	4320	983	1320	500	3350	5	1	196554079	8481	0.00	0.00	12	0.15	0.00	0.00	5570	20221216	-22.53	4170	20230810	3.48	5501	-21.56	20230105	4170	3.48	20230810	5640	-23.49	20221216	4170	3.48	20230810	0.02	N	395400	500	982 억		14730086	N	N	0	N	00	N
44	20230920	141053	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4300	-110	5	-2.49	853104765	195994	55.86	4390	4430	4290	5730	3090	4410	4352.71	7.49	0	50395	4510	4460	4400	4350	4290	4430	4320	983	1320	500	3350	5	1	196554079	8452	0.00	0.00	12	0.10	0.00	0.00	5570	20221216	-22.80	4170	20230810	3.12	5501	-21.83	20230105	4170	3.12	20230810	5640	-23.76	20221216	4170	3.12	20230810	0.02	N	395400	500	982 억		14730086	N	N	0	N	00	N
45	20230920	131045	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4375	-35	5	-0.79	534327995	122360	34.87	4390	4430	4340	5730	3090	4410	4366.85	7.49	0	37469	4510	4460	4400	4350	4290	4430	4320	983	1320	500	3350	5	1	196554079	8599	0.00	0.00	12	0.06	0.00	0.00	5570	20221216	-21.45	4170	20230810	4.92	5501	-20.47	20230105	4170	4.92	20230810	5640	-22.43	20221216	4170	4.92	20230810	0.02	N	395400	500	982 억		14730086	N	N	0	N	00	N
46	20230920	121043	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4350	-60	5	-1.36	364722470	83414	23.77	4390	4430	4345	5730	3090	4410	4372.44	7.49	0	29371	4510	4460	4400	4350	4290	4430	4320	983	1320	500	3350	5	1	196554079	8550	0.00	0.00	12	0.04	0.00	0.00	5570	20221216	-21.90	4170	20230810	4.32	5501	-20.92	20230105	4170	4.32	20230810	5640	-22.87	20221216	4170	4.32	20230810	0.02	N	395400	500	982 억		14730086	N	N	0	N	00	N
47	20230920	111052	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4365	-45	5	-1.02	325007950	74304	21.18	4390	4430	4350	5730	3090	4410	4374.03	7.49	0	28581	4510	4460	4400	4350	4290	4430	4320	983	1320	500	3350	5	1	196554079	8580	0.00	0.00	12	0.04	0.00	0.00	5570	20221216	-21.63	4170	20230810	4.68	5501	-20.65	20230105	4170	4.68	20230810	5640	-22.61	20221216	4170	4.68	20230810	0.02	N	395400	500	982 억		14730086	N	N	0	N	00	N
48	20230920	101030	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4390	-20	5	-0.45	219331865	50079	14.27	4390	4430	4360	5730	3090	4410	4379.72	7.49	0	21124	4510	4460	4400	4350	4290	4430	4320	983	1320	500	3350	5	1	196554079	8629	0.00	0.00	12	0.03	0.00	0.00	5570	20221216	-21.18	4170	20230810	5.28	5501	-20.20	20230105	4170	5.28	20230810	5640	-22.16	20221216	4170	5.28	20230810	0.02	N	395400	500	982 억		14730086	N	N	0	N	00	N
49	20230920	091042	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4385	-25	5	-0.57	23195695	5295	1.51	4390	4390	4370	5730	3090	4410	4380.68	7.49	0	3473	4510	4460	4400	4350	4290	4430	4320	983	1320	500	3350	5	1	196554079	8619	0.00	0.00	12	0.00	0.00	0.00	5570	20221216	-21.27	4170	20230810	5.16	5501	-20.29	20230105	4170	5.16	20230810	5640	-22.25	20221216	4170	5.16	20230810	0.02	N	395400	500	982 억		14730086	N	N	0	N	00	N
50	20230919	161039	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4410	50	2	1.15	1542804675	350867	106.11	4415	4450	4340	5660	3055	4360	4397.12	7.37	0	214179	4493	4426	4393	4326	4293	4410	4310	983	1300	500	3310	5	1	196554079	8668	0.00	0.00	12	0.18	0.00	0.00	5570	20221216	-20.83	4170	20230810	5.76	5501	-19.83	20230105	4170	5.76	20230810	5640	-21.81	20221216	4170	5.76	20230810	0.02	N	395400	500	982 억		14482793	N	N	0	N	00	N
51	20230919	151041	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4405	45	2	1.03	1414637900	321792	97.32	4415	4450	4340	5660	3055	4360	4396.13	7.37	0	189371	4493	4426	4393	4326	4293	4410	4310	983	1300	500	3310	5	1	196554079	8658	0.00	0.00	12	0.16	0.00	0.00	5570	20221216	-20.92	4170	20230810	5.64	5501	-19.92	20230105	4170	5.64	20230810	5640	-21.90	20221216	4170	5.64	20230810	0.02	N	395400	500	982 억		14482793	N	N	0	N	00	N
52	20230919	141044	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4395	35	2	0.80	1090613575	248150	75.05	4415	4450	4340	5660	3055	4360	4394.98	7.37	0	149760	4493	4426	4393	4326	4293	4410	4310	983	1300	500	3310	5	1	196554079	8639	0.00	0.00	12	0.13	0.00	0.00	5570	20221216	-21.10	4170	20230810	5.40	5501	-20.11	20230105	4170	5.40	20230810	5640	-22.07	20221216	4170	5.40	20230810	0.02	N	395400	500	982 억		14482793	N	N	0	N	00	N
53	20230919	131022	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4385	25	2	0.57	918041200	208825	63.15	4415	4450	4340	5660	3055	4360	4396.22	7.37	0	122308	4493	4426	4393	4326	4293	4410	4310	983	1300	500	3310	5	1	196554079	8619	0.00	0.00	12	0.11	0.00	0.00	5570	20221216	-21.27	4170	20230810	5.16	5501	-20.29	20230105	4170	5.16	20230810	5640	-22.25	20221216	4170	5.16	20230810	0.02	N	395400	500	982 억		14482793	N	N	0	N	00	N
54	20230919	121039	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4405	45	2	1.03	828933105	188548	57.02	4415	4450	4340	5660	3055	4360	4396.40	7.37	0	109396	4493	4426	4393	4326	4293	4410	4310	983	1300	500	3310	5	1	196554079	8658	0.00	0.00	12	0.10	0.00	0.00	5570	20221216	-20.92	4170	20230810	5.64	5501	-19.92	20230105	4170	5.64	20230810	5640	-21.90	20221216	4170	5.64	20230810	0.02	N	395400	500	982 억		14482793	N	N	0	N	00	N
55	20230919	111044	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4410	50	2	1.15	322191515	73691	22.29	4415	4415	4340	5660	3055	4360	4372.20	7.37	0	40696	4493	4426	4393	4326	4293	4410	4310	983	1300	500	3310	5	1	196554079	8668	0.00	0.00	12	0.04	0.00	0.00	5570	20221216	-20.83	4170	20230810	5.76	5501	-19.83	20230105	4170	5.76	20230810	5640	-21.81	20221216	4170	5.76	20230810	0.02	N	395400	500	982 억		14482793	N	N	0	N	00	N
56	20230919	101037	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4360	0	3	0.00	111642925	25568	7.73	4415	4415	4340	5660	3055	4360	4366.51	7.37	0	7710	4493	4426	4393	4326	4293	4410	4310	983	1300	500	3310	5	1	196554079	8570	0.00	0.00	12	0.01	0.00	0.00	5570	20221216	-21.72	4170	20230810	4.56	5501	-20.74	20230105	4170	4.56	20230810	5640	-22.70	20221216	4170	4.56	20230810	0.02	N	395400	500	982 억		14482793	N	N	0	N	00	N
57	20230919	091035	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4355	-5	5	-0.11	14747930	3357	1.02	4415	4415	4340	5660	3055	4360	4393.19	7.37	0	1733	4493	4426	4393	4326	4293	4410	4310	983	1300	500	3310	5	1	196554079	8560	0.00	0.00	12	0.00	0.00	0.00	5570	20221216	-21.81	4170	20230810	4.44	5501	-20.83	20230105	4170	4.44	20230810	5640	-22.78	20221216	4170	4.44	20230810	0.02	N	395400	500	982 억		14482793	N	N	0	N	00	N
58	20230918	161040	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4360	-145	5	-3.22	1451167950	330595	31.67	4420	4460	4360	5850	3155	4505	4389.61	7.33	0	71363	4658	4581	4428	4351	4198	4620	4390	983	1345	500	3420	5	1	196554079	8570	0.00	0.00	12	0.17	0.00	0.00	5570	20221216	-21.72	4170	20230810	4.56	5501	-20.74	20230105	4170	4.56	20230810	5640	-22.70	20221216	4170	4.56	20230810	0.02	N	395400	500	982 억		14413902	N	N	13	N	00	N
59	20230918	151036	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4390	-115	5	-2.55	1319945165	300582	28.79	4420	4460	4365	5850	3155	4505	4391.30	7.33	0	62331	4658	4581	4428	4351	4198	4620	4390	983	1345	500	3420	5	1	196554079	8629	0.00	0.00	12	0.15	0.00	0.00	5570	20221216	-21.18	4170	20230810	5.28	5501	-20.20	20230105	4170	5.28	20230810	5640	-22.16	20221216	4170	5.28	20230810	0.02	N	395400	500	982 억		14413902	N	N	13	N	00	N
60	20230918	141102	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4385	-120	5	-2.66	1073904560	244352	23.41	4420	4460	4365	5850	3155	4505	4394.91	7.33	0	47984	4658	4581	4428	4351	4198	4620	4390	983	1345	500	3420	5	1	196554079	8619	0.00	0.00	12	0.12	0.00	0.00	5570	20221216	-21.27	4170	20230810	5.16	5501	-20.29	20230105	4170	5.16	20230810	5640	-22.25	20221216	4170	5.16	20230810	0.02	N	395400	500	982 억		14413902	N	N	13	N	00	N
61	20230918	131035	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4395	-110	5	-2.44	768761875	174845	16.75	4420	4460	4365	5850	3155	4505	4396.82	7.33	0	25624	4658	4581	4428	4351	4198	4620	4390	983	1345	500	3420	5	1	196554079	8639	0.00	0.00	12	0.09	0.00	0.00	5570	20221216	-21.10	4170	20230810	5.40	5501	-20.11	20230105	4170	5.40	20230810	5640	-22.07	20221216	4170	5.40	20230810	0.02	N	395400	500	982 억		14413902	N	N	13	N	00	N
62	20230918	121045	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4400	-105	5	-2.33	623154450	141725	13.58	4420	4460	4365	5850	3155	4505	4396.93	7.33	0	18039	4658	4581	4428	4351	4198	4620	4390	983	1345	500	3420	5	1	196554079	8648	0.00	0.00	12	0.07	0.00	0.00	5570	20221216	-21.01	4170	20230810	5.52	5501	-20.01	20230105	4170	5.52	20230810	5640	-21.99	20221216	4170	5.52	20230810	0.02	N	395400	500	982 억		14413902	N	N	13	N	00	N
63	20230918	111024	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4400	-105	5	-2.33	468158625	106504	10.20	4420	4460	4365	5850	3155	4505	4395.69	7.33	0	9110	4658	4581	4428	4351	4198	4620	4390	983	1345	500	3420	5	1	196554079	8648	0.00	0.00	12	0.05	0.00	0.00	5570	20221216	-21.01	4170	20230810	5.52	5501	-20.01	20230105	4170	5.52	20230810	5640	-21.99	20221216	4170	5.52	20230810	0.02	N	395400	500	982 억		14413902	N	N	13	N	00	N
64	20230918	101018	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4400	-105	5	-2.33	262447480	59690	5.72	4420	4460	4365	5850	3155	4505	4396.84	7.33	0	4507	4658	4581	4428	4351	4198	4620	4390	983	1345	500	3420	5	1	196554079	8648	0.00	0.00	12	0.03	0.00	0.00	5570	20221216	-21.01	4170	20230810	5.52	5501	-20.01	20230105	4170	5.52	20230810	5640	-21.99	20221216	4170	5.52	20230810	0.02	N	395400	500	982 억		14413902	N	N	13	N	00	N
65	20230918	091025	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4400	-105	5	-2.33	77733015	17604	1.69	4420	4460	4390	5850	3155	4505	4415.65	7.33	0	2742	4658	4581	4428	4351	4198	4620	4390	983	1345	500	3420	5	1	196554079	8648	0.00	0.00	12	0.01	0.00	0.00	5570	20221216	-21.01	4170	20230810	5.52	5501	-20.01	20230105	4170	5.52	20230810	5640	-21.99	20221216	4170	5.52	20230810	0.02	N	395400	500	982 억		14413902	N	N	13	N	00	N
66	20230915	161032	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4505	210	2	4.89	4612008005	1041918	367.38	4300	4505	4275	5580	3010	4295	4426.03	7.08	0	432903	4365	4330	4285	4250	4205	4347	4267	983	1285	500	3260	5	1	196554079	8855	0.00	0.00	12	0.53	0.00	0.00	5570	20221216	-19.12	4170	20230810	8.03	5501	-18.11	20230105	4170	8.03	20230810	5640	-20.12	20221216	4170	8.03	20230810	0.02	N	395400	500	982 억		13917124	N	N	13	N	00	N
67	20230915	151029	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4370	75	2	1.75	2532284495	579330	204.27	4300	4420	4275	5580	3010	4295	4371.06	7.08	0	396037	4365	4330	4285	4250	4205	4347	4267	983	1285	500	3260	5	1	196554079	8589	0.00	0.00	12	0.29	0.00	0.00	5570	20221216	-21.54	4170	20230810	4.80	5501	-20.56	20230105	4170	4.80	20230810	5640	-22.52	20221216	4170	4.80	20230810	0.02	N	395400	500	982 억		13917124	N	N	647	N	00	N
68	20230915	141035	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4400	105	2	2.44	1611237870	370102	130.50	4300	4415	4275	5580	3010	4295	4353.50	7.08	0	237605	4365	4330	4285	4250	4205	4347	4267	983	1285	500	3260	5	1	196554079	8648	0.00	0.00	12	0.19	0.00	0.00	5570	20221216	-21.01	4170	20230810	5.52	5501	-20.01	20230105	4170	5.52	20230810	5640	-21.99	20221216	4170	5.52	20230810	0.02	N	395400	500	982 억		13917124	N	N	647	N	00	N
69	20230915	131021	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4375	80	2	1.86	1208074695	278437	98.18	4300	4380	4275	5580	3010	4295	4338.77	7.08	0	177078	4365	4330	4285	4250	4205	4347	4267	983	1285	500	3260	5	1	196554079	8599	0.00	0.00	12	0.14	0.00	0.00	5570	20221216	-21.45	4170	20230810	4.92	5501	-20.47	20230105	4170	4.92	20230810	5640	-22.43	20221216	4170	4.92	20230810	0.02	N	395400	500	982 억		13917124	N	N	647	N	00	N
70	20230915	121028	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4345	50	2	1.16	852073730	196651	69.34	4300	4360	4275	5580	3010	4295	4332.92	7.08	0	123373	4365	4330	4285	4250	4205	4347	4267	983	1285	500	3260	5	1	196554079	8540	0.00	0.00	12	0.10	0.00	0.00	5570	20221216	-21.99	4170	20230810	4.20	5501	-21.01	20230105	4170	4.20	20230810	5640	-22.96	20221216	4170	4.20	20230810	0.02	N	395400	500	982 억		13917124	N	N	647	N	00	N
71	20230915	111038	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4350	55	2	1.28	581212830	134318	47.36	4300	4360	4275	5580	3010	4295	4327.14	7.08	0	78870	4365	4330	4285	4250	4205	4347	4267	983	1285	500	3260	5	1	196554079	8550	0.00	0.00	12	0.07	0.00	0.00	5570	20221216	-21.90	4170	20230810	4.32	5501	-20.92	20230105	4170	4.32	20230810	5640	-22.87	20221216	4170	4.32	20230810	0.02	N	395400	500	982 억		13917124	N	N	647	N	00	N
72	20230915	101036	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4315	20	2	0.47	216861360	50375	17.76	4300	4330	4275	5580	3010	4295	4304.94	7.08	0	19932	4365	4330	4285	4250	4205	4347	4267	983	1285	500	3260	5	1	196554079	8481	0.00	0.00	12	0.03	0.00	0.00	5570	20221216	-22.53	4170	20230810	3.48	5501	-21.56	20230105	4170	3.48	20230810	5640	-23.49	20221216	4170	3.48	20230810	0.02	N	395400	500	982 억		13917124	N	N	647	N	00	N
73	20230915	091024	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4285	-10	5	-0.23	12073365	2814	0.99	4300	4300	4275	5580	3010	4295	4290.46	7.08	0	346	4365	4330	4285	4250	4205	4347	4267	983	1285	500	3260	5	1	196554079	8422	0.00	0.00	12	0.00	0.00	0.00	5570	20221216	-23.07	4170	20230810	2.76	5501	-22.11	20230105	4170	2.76	20230810	5640	-24.02	20221216	4170	2.76	20230810	0.02	N	395400	500	982 억		13917124	N	N	647	N	00	N
74	20230914	161035	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4295	20	2	0.47	1209733705	283476	99.90	4275	4320	4240	5550	2995	4275	4267.49	7.02	0	78610	4391	4332	4286	4227	4181	4310	4205	983	1275	500	3240	5	1	196554079	8442	0.00	0.00	12	0.14	0.00	0.00	5570	20221216	-22.89	4170	20230810	3.00	5501	-21.92	20230105	4170	3.00	20230810	5640	-23.85	20221216	4170	3.00	20230810	0.02	N	395400	500	982 억		13805427	N	N	647	N	00	N
75	20230914	151000	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4260	-15	5	-0.35	1137508000	266603	93.95	4275	4320	4240	5550	2995	4275	4266.67	7.02	0	68882	4391	4332	4286	4227	4181	4310	4205	983	1275	500	3240	5	1	196554079	8373	0.00	0.00	12	0.14	0.00	0.00	5570	20221216	-23.52	4170	20230810	2.16	5501	-22.56	20230105	4170	2.16	20230810	5640	-24.47	20221216	4170	2.16	20230810	0.02	N	395400	500	982 억		13805427	N	N	2218	N	00	N
76	20230914	141029	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4250	-25	5	-0.58	957930175	224416	79.09	4275	4320	4240	5550	2995	4275	4268.55	7.02	0	48100	4391	4332	4286	4227	4181	4310	4205	983	1275	500	3240	5	1	196554079	8354	0.00	0.00	12	0.11	0.00	0.00	5570	20221216	-23.70	4170	20230810	1.92	5501	-22.74	20230105	4170	1.92	20230810	5640	-24.65	20221216	4170	1.92	20230810	0.02	N	395400	500	982 억		13805427	N	N	2218	N	00	N
77	20230914	131006	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4245	-30	5	-0.70	656246930	153423	54.07	4275	4320	4240	5550	2995	4275	4277.37	7.02	0	27541	4391	4332	4286	4227	4181	4310	4205	983	1275	500	3240	5	1	196554079	8344	0.00	0.00	12	0.08	0.00	0.00	5570	20221216	-23.79	4170	20230810	1.80	5501	-22.83	20230105	4170	1.80	20230810	5640	-24.73	20221216	4170	1.80	20230810	0.02	N	395400	500	982 억		13805427	N	N	2218	N	00	N
78	20230914	121015	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4240	-35	5	-0.82	534754290	124799	43.98	4275	4320	4240	5550	2995	4275	4284.92	7.02	0	22090	4391	4332	4286	4227	4181	4310	4205	983	1275	500	3240	5	1	196554079	8334	0.00	0.00	12	0.06	0.00	0.00	5570	20221216	-23.88	4170	20230810	1.68	5501	-22.92	20230105	4170	1.68	20230810	5640	-24.82	20221216	4170	1.68	20230810	0.02	N	395400	500	982 억		13805427	N	N	2218	N	00	N
79	20230914	111007	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4295	20	2	0.47	264841895	61691	21.74	4275	4320	4255	5550	2995	4275	4293.04	7.02	0	10725	4391	4332	4286	4227	4181	4310	4205	983	1275	500	3240	5	1	196554079	8442	0.00	0.00	12	0.03	0.00	0.00	5570	20221216	-22.89	4170	20230810	3.00	5501	-21.92	20230105	4170	3.00	20230810	5640	-23.85	20221216	4170	3.00	20230810	0.02	N	395400	500	982 억		13805427	N	N	2218	N	00	N
80	20230914	101001	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4275	0	3	0.00	166005625	38631	13.61	4275	4320	4255	5550	2995	4275	4297.21	7.02	0	3834	4391	4332	4286	4227	4181	4310	4205	983	1275	500	3240	5	1	196554079	8403	0.00	0.00	12	0.02	0.00	0.00	5570	20221216	-23.25	4170	20230810	2.52	5501	-22.29	20230105	4170	2.52	20230810	5640	-24.20	20221216	4170	2.52	20230810	0.02	N	395400	500	982 억		13805427	N	N	2218	N	00	N
81	20230914	091019	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4275	0	3	0.00	9970495	2334	0.82	4275	4280	4255	5550	2995	4275	4271.85	7.02	0	-388	4391	4332	4286	4227	4181	4310	4205	983	1275	500	3240	5	1	196554079	8403	0.00	0.00	12	0.00	0.00	0.00	5570	20221216	-23.25	4170	20230810	2.52	5501	-22.29	20230105	4170	2.52	20230810	5640	-24.20	20221216	4170	2.52	20230810	0.02	N	395400	500	982 억		13805427	N	N	2218	N	00	N
82	20230913	161024	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4275	0	3	0.00	1211147270	283545	130.11	4280	4345	4240	5550	2995	4275	4271.45	6.96	0	83534	4385	4330	4300	4245	4215	4315	4230	983	1275	500	3240	5	1	196554079	8403	0.00	0.00	12	0.14	0.00	0.00	5570	20221216	-23.25	4170	20230810	2.52	5501	-22.29	20230105	4170	2.52	20230810	5640	-24.20	20221216	4170	2.52	20230810	0.02	N	395400	500	982 억		13685417	N	N	2218	N	00	N
83	20230913	151015	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4245	-30	5	-0.70	1153003680	269877	123.83	4280	4345	4245	5550	2995	4275	4272.33	6.96	0	78534	4385	4330	4300	4245	4215	4315	4230	983	1275	500	3240	5	1	196554079	8344	0.00	0.00	12	0.14	0.00	0.00	5570	20221216	-23.79	4170	20230810	1.80	5501	-22.83	20230105	4170	1.80	20230810	5640	-24.73	20221216	4170	1.80	20230810	0.02	N	395400	500	982 억		13685417	N	N	0	N	00	N
84	20230913	141023	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4260	-15	5	-0.35	847481815	198048	90.88	4280	4345	4260	5550	2995	4275	4279.17	6.96	0	54939	4385	4330	4300	4245	4215	4315	4230	983	1275	500	3240	5	1	196554079	8373	0.00	0.00	12	0.10	0.00	0.00	5570	20221216	-23.52	4170	20230810	2.16	5501	-22.56	20230105	4170	2.16	20230810	5640	-24.47	20221216	4170	2.16	20230810	0.02	N	395400	500	982 억		13685417	N	N	0	N	00	N
85	20230913	130954	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4265	-10	5	-0.23	673066545	157132	72.10	4280	4345	4260	5550	2995	4275	4283.45	6.96	0	43135	4385	4330	4300	4245	4215	4315	4230	983	1275	500	3240	5	1	196554079	8383	0.00	0.00	12	0.08	0.00	0.00	5570	20221216	-23.43	4170	20230810	2.28	5501	-22.47	20230105	4170	2.28	20230810	5640	-24.38	20221216	4170	2.28	20230810	0.02	N	395400	500	982 억		13685417	N	N	0	N	00	N
86	20230913	121020	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4270	-5	5	-0.12	518774495	120975	55.51	4280	4345	4270	5550	2995	4275	4288.28	6.96	0	33028	4385	4330	4300	4245	4215	4315	4230	983	1275	500	3240	5	1	196554079	8393	0.00	0.00	12	0.06	0.00	0.00	5570	20221216	-23.34	4170	20230810	2.40	5501	-22.38	20230105	4170	2.40	20230810	5640	-24.29	20221216	4170	2.40	20230810	0.02	N	395400	500	982 억		13685417	N	N	0	N	00	N
87	20230913	111019	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4275	0	3	0.00	391516985	91198	41.85	4280	4345	4270	5550	2995	4275	4293.04	6.96	0	24742	4385	4330	4300	4245	4215	4315	4230	983	1275	500	3240	5	1	196554079	8403	0.00	0.00	12	0.05	0.00	0.00	5570	20221216	-23.25	4170	20230810	2.52	5501	-22.29	20230105	4170	2.52	20230810	5640	-24.20	20221216	4170	2.52	20230810	0.02	N	395400	500	982 억		13685417	N	N	0	N	00	N
88	20230913	101004	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4275	0	3	0.00	231249450	53727	24.65	4280	4345	4275	5550	2995	4275	4304.16	6.96	0	15250	4385	4330	4300	4245	4215	4315	4230	983	1275	500	3240	5	1	196554079	8403	0.00	0.00	12	0.03	0.00	0.00	5570	20221216	-23.25	4170	20230810	2.52	5501	-22.29	20230105	4170	2.52	20230810	5640	-24.20	20221216	4170	2.52	20230810	0.02	N	395400	500	982 억		13685417	N	N	0	N	00	N
89	20230913	090956	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4300	25	2	0.58	18487355	4313	1.98	4280	4305	4275	5550	2995	4275	4286.43	6.96	0	360	4385	4330	4300	4245	4215	4315	4230	983	1275	500	3240	5	1	196554079	8452	0.00	0.00	12	0.00	0.00	0.00	5570	20221216	-22.80	4170	20230810	3.12	5501	-21.83	20230105	4170	3.12	20230810	5640	-23.76	20221216	4170	3.12	20230810	0.02	N	395400	500	982 억		13685417	N	N	0	N	00	N
90	20230912	160954	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4275	-45	5	-1.04	935524730	217934	63.30	4355	4355	4270	5610	3025	4320	4292.70	6.92	0	69376	4406	4362	4331	4287	4256	4347	4272	983	1290	500	3280	5	1	196554079	8403	0.00	0.00	12	0.11	0.00	0.00	5570	20221216	-23.25	4170	20230810	2.52	5501	-22.29	20230105	4170	2.52	20230810	5640	-24.20	20221216	4170	2.52	20230810	0.02	N	395400	500	982 억		13602150	N	N	17603	N	00	N
91	20230912	151004	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4275	-45	5	-1.04	845350070	196867	57.18	4355	4355	4270	5610	3025	4320	4294.02	6.92	0	62304	4406	4362	4331	4287	4256	4347	4272	983	1290	500	3280	5	1	196554079	8403	0.00	0.00	12	0.10	0.00	0.00	5570	20221216	-23.25	4170	20230810	2.52	5501	-22.29	20230105	4170	2.52	20230810	5640	-24.20	20221216	4170	2.52	20230810	0.02	N	395400	500	982 억		13602150	N	N	17603	N	00	N
92	20230912	141001	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4270	-50	5	-1.16	717628470	166999	48.51	4355	4355	4270	5610	3025	4320	4297.20	6.92	0	52868	4406	4362	4331	4287	4256	4347	4272	983	1290	500	3280	5	1	196554079	8393	0.00	0.00	12	0.08	0.00	0.00	5570	20221216	-23.34	4170	20230810	2.40	5501	-22.38	20230105	4170	2.40	20230810	5640	-24.29	20221216	4170	2.40	20230810	0.02	N	395400	500	982 억		13602150	N	N	17603	N	00	N
93	20230912	130948	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4280	-40	5	-0.93	602759820	140131	40.70	4355	4355	4275	5610	3025	4320	4301.40	6.92	0	44707	4406	4362	4331	4287	4256	4347	4272	983	1290	500	3280	5	1	196554079	8413	0.00	0.00	12	0.07	0.00	0.00	5570	20221216	-23.16	4170	20230810	2.64	5501	-22.20	20230105	4170	2.64	20230810	5640	-24.11	20221216	4170	2.64	20230810	0.02	N	395400	500	982 억		13602150	N	N	17603	N	00	N
94	20230912	120949	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4285	-35	5	-0.81	469677335	109060	31.68	4355	4355	4280	5610	3025	4320	4306.60	6.92	0	34171	4406	4362	4331	4287	4256	4347	4272	983	1290	500	3280	5	1	196554079	8422	0.00	0.00	12	0.06	0.00	0.00	5570	20221216	-23.07	4170	20230810	2.76	5501	-22.11	20230105	4170	2.76	20230810	5640	-24.02	20221216	4170	2.76	20230810	0.02	N	395400	500	982 억		13602150	N	N	17603	N	00	N
95	20230912	110956	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4305	-15	5	-0.35	269963210	62564	18.17	4355	4355	4300	5610	3025	4320	4314.99	6.92	0	20380	4406	4362	4331	4287	4256	4347	4272	983	1290	500	3280	5	1	196554079	8462	0.00	0.00	12	0.03	0.00	0.00	5570	20221216	-22.71	4170	20230810	3.24	5501	-21.74	20230105	4170	3.24	20230810	5640	-23.67	20221216	4170	3.24	20230810	0.02	N	395400	500	982 억		13602150	N	N	17603	N	00	N
96	20230912	100945	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4315	-5	5	-0.12	128738950	29808	8.66	4355	4355	4310	5610	3025	4320	4318.94	6.92	0	9681	4406	4362	4331	4287	4256	4347	4272	983	1290	500	3280	5	1	196554079	8481	0.00	0.00	12	0.02	0.00	0.00	5570	20221216	-22.53	4170	20230810	3.48	5501	-21.56	20230105	4170	3.48	20230810	5640	-23.49	20221216	4170	3.48	20230810	0.02	N	395400	500	982 억		13602150	N	N	17603	N	00	N
97	20230912	091008	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4335	15	2	0.35	12999500	2999	0.87	4355	4355	4320	5610	3025	4320	4334.61	6.92	0	607	4406	4362	4331	4287	4256	4347	4272	983	1290	500	3280	5	1	196554079	8521	0.00	0.00	12	0.00	0.00	0.00	5570	20221216	-22.17	4170	20230810	3.96	5501	-21.20	20230105	4170	3.96	20230810	5640	-23.14	20221216	4170	3.96	20230810	0.02	N	395400	500	982 억		13602150	N	N	17603	N	00	N
98	20230911	160948	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4320	-55	5	-1.26	1490204600	344196	112.18	4375	4375	4300	5680	3065	4375	4329.52	6.85	0	115831	4561	4467	4411	4317	4261	4440	4290	983	1305	500	3320	5	1	196554079	8491	0.00	0.00	12	0.18	0.00	0.00	5570	20221216	-22.44	4170	20230810	3.60	5501	-21.47	20230105	4170	3.60	20230810	5640	-23.40	20221216	4170	3.60	20230810	0.02	N	395400	500	982 억		13470323	N	N	17603	N	00	N
99	20230911	150949	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4315	-60	5	-1.37	1432728140	330873	107.84	4375	4375	4300	5680	3065	4375	4330.15	6.85	0	108489	4561	4467	4411	4317	4261	4440	4290	983	1305	500	3320	5	1	196554079	8481	0.00	0.00	12	0.17	0.00	0.00	5570	20221216	-22.53	4170	20230810	3.48	5501	-21.56	20230105	4170	3.48	20230810	5640	-23.49	20221216	4170	3.48	20230810	0.02	N	395400	500	982 억		13470323	N	N	384	N	00	N
100	20230911	141000	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4315	-60	5	-1.37	1096543290	252875	82.42	4375	4375	4305	5680	3065	4375	4336.31	6.85	0	83344	4561	4467	4411	4317	4261	4440	4290	983	1305	500	3320	5	1	196554079	8481	0.00	0.00	12	0.13	0.00	0.00	5570	20221216	-22.53	4170	20230810	3.48	5501	-21.56	20230105	4170	3.48	20230810	5640	-23.49	20221216	4170	3.48	20230810	0.02	N	395400	500	982 억		13470323	N	N	384	N	00	N
101	20230911	130933	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4340	-35	5	-0.80	820044255	188878	61.56	4375	4375	4320	5680	3065	4375	4341.66	6.85	0	69281	4561	4467	4411	4317	4261	4440	4290	983	1305	500	3320	5	1	196554079	8530	0.00	0.00	12	0.10	0.00	0.00	5570	20221216	-22.08	4170	20230810	4.08	5501	-21.11	20230105	4170	4.08	20230810	5640	-23.05	20221216	4170	4.08	20230810	0.02	N	395400	500	982 억		13470323	N	N	384	N	00	N
102	20230911	120949	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4340	-35	5	-0.80	608909720	140272	45.72	4375	4375	4320	5680	3065	4375	4340.92	6.85	0	52239	4561	4467	4411	4317	4261	4440	4290	983	1305	500	3320	5	1	196554079	8530	0.00	0.00	12	0.07	0.00	0.00	5570	20221216	-22.08	4170	20230810	4.08	5501	-21.11	20230105	4170	4.08	20230810	5640	-23.05	20221216	4170	4.08	20230810	0.02	N	395400	500	982 억		13470323	N	N	384	N	00	N
103	20230911	110931	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4340	-35	5	-0.80	297129330	68488	22.32	4375	4375	4320	5680	3065	4375	4338.41	6.85	0	25266	4561	4467	4411	4317	4261	4440	4290	983	1305	500	3320	5	1	196554079	8530	0.00	0.00	12	0.03	0.00	0.00	5570	20221216	-22.08	4170	20230810	4.08	5501	-21.11	20230105	4170	4.08	20230810	5640	-23.05	20221216	4170	4.08	20230810	0.02	N	395400	500	982 억		13470323	N	N	384	N	00	N
104	20230911	100933	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4340	-35	5	-0.80	145355980	33538	10.93	4375	4375	4320	5680	3065	4375	4334.07	6.85	0	13278	4561	4467	4411	4317	4261	4440	4290	983	1305	500	3320	5	1	196554079	8530	0.00	0.00	12	0.02	0.00	0.00	5570	20221216	-22.08	4170	20230810	4.08	5501	-21.11	20230105	4170	4.08	20230810	5640	-23.05	20221216	4170	4.08	20230810	0.02	N	395400	500	982 억		13470323	N	N	384	N	00	N
105	20230911	090930	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4345	-30	5	-0.69	13210750	3031	0.99	4375	4375	4345	5680	3065	4375	4358.55	6.85	0	395	4561	4467	4411	4317	4261	4440	4290	983	1305	500	3320	5	1	196554079	8540	0.00	0.00	12	0.00	0.00	0.00	5570	20221216	-21.99	4170	20230810	4.20	5501	-21.01	20230105	4170	4.20	20230810	5640	-22.96	20221216	4170	4.20	20230810	0.02	N	395400	500	982 억		13470323	N	N	384	N	00	N
106	20230908	160954	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4375	-145	5	-3.21	1350397490	305865	88.94	4500	4505	4355	5870	3165	4520	4415.01	6.85	0	24121	4636	4577	4531	4472	4426	4555	4450	983	1350	500	3430	5	1	196554079	8599	0.00	0.00	12	0.16	0.00	0.00	5570	20221216	-21.45	4170	20230810	4.92	5501	-20.47	20230105	4170	4.92	20230810	5640	-22.43	20221216	4170	4.92	20230810	0.02	N	395400	500	982 억		13462207	N	N	0	N	00	N
107	20230908	150955	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4375	-145	5	-3.21	1295237035	293254	85.28	4500	4505	4355	5870	3165	4520	4416.78	6.85	0	22696	4636	4577	4531	4472	4426	4555	4450	983	1350	500	3430	5	1	196554079	8599	0.00	0.00	12	0.15	0.00	0.00	5570	20221216	-21.45	4170	20230810	4.92	5501	-20.47	20230105	4170	4.92	20230810	5640	-22.43	20221216	4170	4.92	20230810	0.02	N	395400	500	982 억		13462207	N	N	0	N	00	N
108	20230908	140944	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4385	-135	5	-2.99	1019536490	230261	66.96	4500	4505	4380	5870	3165	4520	4427.74	6.85	0	29660	4636	4577	4531	4472	4426	4555	4450	983	1350	500	3430	5	1	196554079	8619	0.00	0.00	12	0.12	0.00	0.00	5570	20221216	-21.27	4170	20230810	5.16	5501	-20.29	20230105	4170	5.16	20230810	5640	-22.25	20221216	4170	5.16	20230810	0.02	N	395400	500	982 억		13462207	N	N	0	N	00	N
109	20230908	130954	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4385	-135	5	-2.99	806606045	181762	52.86	4500	4505	4380	5870	3165	4520	4437.70	6.85	0	28787	4636	4577	4531	4472	4426	4555	4450	983	1350	500	3430	5	1	196554079	8619	0.00	0.00	12	0.09	0.00	0.00	5570	20221216	-21.27	4170	20230810	5.16	5501	-20.29	20230105	4170	5.16	20230810	5640	-22.25	20221216	4170	5.16	20230810	0.02	N	395400	500	982 억		13462207	N	N	0	N	00	N
110	20230908	121006	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4415	-105	5	-2.32	602038185	135438	39.38	4500	4505	4400	5870	3165	4520	4445.12	6.85	0	24428	4636	4577	4531	4472	4426	4555	4450	983	1350	500	3430	5	1	196554079	8678	0.00	0.00	12	0.07	0.00	0.00	5570	20221216	-20.74	4170	20230810	5.88	5501	-19.74	20230105	4170	5.88	20230810	5640	-21.72	20221216	4170	5.88	20230810	0.02	N	395400	500	982 억		13462207	N	N	0	N	00	N
111	20230908	110959	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4445	-75	5	-1.66	397661435	89183	25.93	4500	4505	4430	5870	3165	4520	4458.94	6.85	0	15306	4636	4577	4531	4472	4426	4555	4450	983	1350	500	3430	5	1	196554079	8737	0.00	0.00	12	0.05	0.00	0.00	5570	20221216	-20.20	4170	20230810	6.59	5501	-19.20	20230105	4170	6.59	20230810	5640	-21.19	20221216	4170	6.59	20230810	0.02	N	395400	500	982 억		13462207	N	N	0	N	00	N
112	20230908	100952	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4460	-60	5	-1.33	177931605	39823	11.58	4500	4505	4445	5870	3165	4520	4468.06	6.85	0	4733	4636	4577	4531	4472	4426	4555	4450	983	1350	500	3430	5	1	196554079	8766	0.00	0.00	12	0.02	0.00	0.00	5570	20221216	-19.93	4170	20230810	6.95	5501	-18.92	20230105	4170	6.95	20230810	5640	-20.92	20221216	4170	6.95	20230810	0.02	N	395400	500	982 억		13462207	N	N	0	N	00	N
113	20230908	091000	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4485	-35	5	-0.77	31415500	7007	2.04	4500	4505	4465	5870	3165	4520	4483.45	6.85	0	398	4636	4577	4531	4472	4426	4555	4450	983	1350	500	3430	5	1	196554079	8815	0.00	0.00	12	0.00	0.00	0.00	5570	20221216	-19.48	4170	20230810	7.55	5501	-18.47	20230105	4170	7.55	20230810	5640	-20.48	20221216	4170	7.55	20230810	0.02	N	395400	500	982 억		13462207	N	N	0	N	00	N
114	20230907	160941	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4520	-35	5	-0.77	1558858930	343886	104.00	4525	4590	4485	5920	3190	4555	4533.07	6.75	0	-51770	4635	4595	4555	4515	4475	4575	4495	983	1365	500	3460	5	1	196554079	8884	0.00	0.00	12	0.17	0.00	0.00	5610	20220906	-19.43	4170	20230810	8.39	5501	-17.83	20230105	4170	8.39	20230810	5640	-19.86	20221216	4170	8.39	20230810	0.02	N	395400	500	982 억		13270296	N	N	1805	N	00	N
115	20230907	150946	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4525	-30	5	-0.66	1527873675	337037	101.93	4525	4590	4485	5920	3190	4555	4533.25	6.75	0	-54112	4635	4595	4555	4515	4475	4575	4495	983	1365	500	3460	5	1	196554079	8894	0.00	0.00	12	0.17	0.00	0.00	5610	20220906	-19.34	4170	20230810	8.51	5501	-17.74	20230105	4170	8.51	20230810	5640	-19.77	20221216	4170	8.51	20230810	0.02	N	395400	500	982 억		13270296	N	N	1805	N	00	N
116	20230907	140946	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4520	-35	5	-0.77	933378260	205709	62.21	4525	4590	4485	5920	3190	4555	4537.37	6.75	0	18031	4635	4595	4555	4515	4475	4575	4495	983	1365	500	3460	5	1	196554079	8884	0.00	0.00	12	0.10	0.00	0.00	5610	20220906	-19.43	4170	20230810	8.39	5501	-17.83	20230105	4170	8.39	20230810	5640	-19.86	20221216	4170	8.39	20230810	0.02	N	395400	500	982 억		13270296	N	N	1805	N	00	N
117	20230907	130940	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4540	-15	5	-0.33	767909820	169117	51.15	4525	4590	4485	5920	3190	4555	4540.70	6.75	0	14817	4635	4595	4555	4515	4475	4575	4495	983	1365	500	3460	5	1	196554079	8924	0.00	0.00	12	0.09	0.00	0.00	5610	20220906	-19.07	4170	20230810	8.87	5501	-17.47	20230105	4170	8.87	20230810	5640	-19.50	20221216	4170	8.87	20230810	0.02	N	395400	500	982 억		13270296	N	N	1805	N	00	N
118	20230907	120955	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4525	-30	5	-0.66	645173070	142025	42.95	4525	4590	4485	5920	3190	4555	4542.67	6.75	0	14230	4635	4595	4555	4515	4475	4575	4495	983	1365	500	3460	5	1	196554079	8894	0.00	0.00	12	0.07	0.00	0.00	5610	20220906	-19.34	4170	20230810	8.51	5501	-17.74	20230105	4170	8.51	20230810	5640	-19.77	20221216	4170	8.51	20230810	0.02	N	395400	500	982 억		13270296	N	N	1805	N	00	N
119	20230907	110943	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4530	-25	5	-0.55	553818565	121849	36.85	4525	4590	4485	5920	3190	4555	4545.12	6.75	0	13185	4635	4595	4555	4515	4475	4575	4495	983	1365	500	3460	5	1	196554079	8904	0.00	0.00	12	0.06	0.00	0.00	5610	20220906	-19.25	4170	20230810	8.63	5501	-17.65	20230105	4170	8.63	20230810	5640	-19.68	20221216	4170	8.63	20230810	0.02	N	395400	500	982 억		13270296	N	N	1805	N	00	N
120	20230907	100943	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4550	-5	5	-0.11	403540305	88805	26.86	4525	4590	4485	5920	3190	4555	4544.12	6.75	0	10150	4635	4595	4555	4515	4475	4575	4495	983	1365	500	3460	5	1	196554079	8943	0.00	0.00	12	0.05	0.00	0.00	5610	20220906	-18.89	4170	20230810	9.11	5501	-17.29	20230105	4170	9.11	20230810	5640	-19.33	20221216	4170	9.11	20230810	0.02	N	395400	500	982 억		13270296	N	N	1805	N	00	N
121	20230907	090958	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4490	-65	5	-1.43	62293760	13825	4.18	4525	4525	4490	5920	3190	4555	4505.88	6.75	0	955	4635	4595	4555	4515	4475	4575	4495	983	1365	500	3460	5	1	196554079	8825	0.00	0.00	12	0.01	0.00	0.00	5610	20220906	-19.96	4170	20230810	7.67	5501	-18.38	20230105	4170	7.67	20230810	5640	-20.39	20221216	4170	7.67	20230810	0.02	N	395400	500	982 억		13270296	N	N	1805	N	00	N
122	20230906	160944	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4555	5	2	0.11	1503143160	330339	319.91	4595	4595	4515	5910	3185	4550	4550.30	6.68	0	57971	4626	4587	4551	4512	4476	4607	4532	983	1360	500	3450	5	1	196554079	8953	0.00	0.00	12	0.17	0.00	0.00	5669	20220905	-19.65	4170	20230810	9.23	5501	-17.20	20230105	4170	9.23	20230810	5680	-19.81	20220906	4170	9.23	20230810	0.02	N	395400	500	982 억		13121989	N	N	1805	N	00	N
123	20230906	150947	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4555	5	2	0.11	1422126825	312551	302.68	4595	4595	4515	5910	3185	4550	4550.06	6.68	0	51677	4626	4587	4551	4512	4476	4607	4532	983	1360	500	3450	5	1	196554079	8953	0.00	0.00	12	0.16	0.00	0.00	5669	20220905	-19.65	4170	20230810	9.23	5501	-17.20	20230105	4170	9.23	20230810	5680	-19.81	20220906	4170	9.23	20230810	0.02	N	395400	500	982 억		13121989	N	N	2	N	00	N
124	20230906	140948	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4545	-5	5	-0.11	1019561185	224149	217.07	4595	4595	4515	5910	3185	4550	4548.59	6.68	0	42589	4626	4587	4551	4512	4476	4607	4532	983	1360	500	3450	5	1	196554079	8933	0.00	0.00	12	0.11	0.00	0.00	5669	20220905	-19.83	4170	20230810	8.99	5501	-17.38	20230105	4170	8.99	20230810	5680	-19.98	20220906	4170	8.99	20230810	0.02	N	395400	500	982 억		13121989	N	N	2	N	00	N
125	20230906	130936	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4540	-10	5	-0.22	862491790	189577	183.59	4595	4595	4515	5910	3185	4550	4549.56	6.68	0	38898	4626	4587	4551	4512	4476	4607	4532	983	1360	500	3450	5	1	196554079	8924	0.00	0.00	12	0.10	0.00	0.00	5669	20220905	-19.92	4170	20230810	8.87	5501	-17.47	20230105	4170	8.87	20230810	5680	-20.07	20220906	4170	8.87	20230810	0.02	N	395400	500	982 억		13121989	N	N	2	N	00	N
126	20230906	120949	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4560	10	2	0.22	708796895	155799	150.88	4595	4595	4515	5910	3185	4550	4549.43	6.68	0	29182	4626	4587	4551	4512	4476	4607	4532	983	1360	500	3450	5	1	196554079	8963	0.00	0.00	12	0.08	0.00	0.00	5669	20220905	-19.56	4170	20230810	9.35	5501	-17.11	20230105	4170	9.35	20230810	5680	-19.72	20220906	4170	9.35	20230810	0.02	N	395400	500	982 억		13121989	N	N	2	N	00	N
127	20230906	110956	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4555	5	2	0.11	525858955	115652	112.00	4595	4595	4515	5910	3185	4550	4546.91	6.68	0	21581	4626	4587	4551	4512	4476	4607	4532	983	1360	500	3450	5	1	196554079	8953	0.00	0.00	12	0.06	0.00	0.00	5669	20220905	-19.65	4170	20230810	9.23	5501	-17.20	20230105	4170	9.23	20230810	5680	-19.81	20220906	4170	9.23	20230810	0.02	N	395400	500	982 억		13121989	N	N	2	N	00	N
128	20230906	100932	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4535	-15	5	-0.33	332765025	73275	70.96	4595	4595	4515	5910	3185	4550	4541.32	6.68	0	13808	4626	4587	4551	4512	4476	4607	4532	983	1360	500	3450	5	1	196554079	8914	0.00	0.00	12	0.04	0.00	0.00	5669	20220905	-20.00	4170	20230810	8.75	5501	-17.56	20230105	4170	8.75	20230810	5680	-20.16	20220906	4170	8.75	20230810	0.02	N	395400	500	982 억		13121989	N	N	2	N	00	N
129	20230906	090934	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4545	-5	5	-0.11	45977485	10088	9.77	4595	4595	4515	5910	3185	4550	4557.64	6.68	0	1382	4626	4587	4551	4512	4476	4607	4532	983	1360	500	3450	5	1	196554079	8933	0.00	0.00	12	0.01	0.00	0.00	5669	20220905	-19.83	4170	20230810	8.99	5501	-17.38	20230105	4170	8.99	20230810	5680	-19.98	20220906	4170	8.99	20230810	0.02	N	395400	500	982 억		13121989	N	N	2	N	00	N
130	20230905	160933	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4550	-20	5	-0.44	472297230	103259	80.97	4530	4590	4515	5940	3200	4570	4573.91	6.67	0	-6591	4640	4605	4545	4510	4450	4575	4480	983	1370	500	3470	5	1	196554079	8943	0.00	0.00	12	0.05	0.00	0.00	5679	20220902	-19.88	4170	20230810	9.11	5501	-17.29	20230105	4170	9.11	20230810	5740	-20.73	20220905	4170	9.11	20230810	0.02	N	395400	500	982 억		13117061	N	N	2	N	00	N
131	20230905	150948	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4580	10	2	0.22	446503855	97613	76.54	4530	4590	4515	5940	3200	4570	4574.23	6.67	0	-6682	4640	4605	4545	4510	4450	4575	4480	983	1370	500	3470	5	1	196554079	9002	0.00	0.00	12	0.05	0.00	0.00	5679	20220902	-19.35	4170	20230810	9.83	5501	-16.74	20230105	4170	9.83	20230810	5740	-20.21	20220905	4170	9.83	20230810	0.02	N	395400	500	982 억		13117061	N	N	289	N	00	N
132	20230905	140945	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4585	15	2	0.33	356582285	77976	61.15	4530	4590	4515	5940	3200	4570	4572.97	6.67	0	-7691	4640	4605	4545	4510	4450	4575	4480	983	1370	500	3470	5	1	196554079	9012	0.00	0.00	12	0.04	0.00	0.00	5679	20220902	-19.26	4170	20230810	9.95	5501	-16.65	20230105	4170	9.95	20230810	5740	-20.12	20220905	4170	9.95	20230810	0.02	N	395400	500	982 억		13117061	N	N	289	N	00	N
133	20230905	130927	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4585	15	2	0.33	240067130	52556	41.21	4530	4590	4515	5940	3200	4570	4567.83	6.67	0	-8464	4640	4605	4545	4510	4450	4575	4480	983	1370	500	3470	5	1	196554079	9012	0.00	0.00	12	0.03	0.00	0.00	5679	20220902	-19.26	4170	20230810	9.95	5501	-16.65	20230105	4170	9.95	20230810	5740	-20.12	20220905	4170	9.95	20230810	0.02	N	395400	500	982 억		13117061	N	N	289	N	00	N
134	20230905	120929	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4590	20	2	0.44	177666535	38956	30.55	4530	4590	4515	5940	3200	4570	4560.70	6.67	0	-9119	4640	4605	4545	4510	4450	4575	4480	983	1370	500	3470	5	1	196554079	9022	0.00	0.00	12	0.02	0.00	0.00	5679	20220902	-19.18	4170	20230810	10.07	5501	-16.56	20230105	4170	10.07	20230810	5740	-20.03	20220905	4170	10.07	20230810	0.02	N	395400	500	982 억		13117061	N	N	289	N	00	N
135	20230905	110935	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4565	-5	5	-0.11	92326420	20329	15.94	4530	4565	4515	5940	3200	4570	4541.61	6.67	0	-7658	4640	4605	4545	4510	4450	4575	4480	983	1370	500	3470	5	1	196554079	8973	0.00	0.00	12	0.01	0.00	0.00	5679	20220902	-19.62	4170	20230810	9.47	5501	-17.02	20230105	4170	9.47	20230810	5740	-20.47	20220905	4170	9.47	20230810	0.02	N	395400	500	982 억		13117061	N	N	289	N	00	N
136	20230905	100923	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4550	-20	5	-0.44	58680035	12939	10.15	4530	4560	4515	5940	3200	4570	4535.13	6.67	0	-5426	4640	4605	4545	4510	4450	4575	4480	983	1370	500	3470	5	1	196554079	8943	0.00	0.00	12	0.01	0.00	0.00	5679	20220902	-19.88	4170	20230810	9.11	5501	-17.29	20230105	4170	9.11	20230810	5740	-20.73	20220905	4170	9.11	20230810	0.02	N	395400	500	982 억		13117061	N	N	289	N	00	N
137	20230905	090925	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4530	-40	5	-0.88	2727405	602	0.47	4530	4535	4525	5940	3200	4570	4530.57	6.67	0	-367	4640	4605	4545	4510	4450	4575	4480	983	1370	500	3470	5	1	196554079	8904	0.00	0.00	12	0.00	0.00	0.00	5679	20220902	-20.23	4170	20230810	8.63	5501	-17.65	20230105	4170	8.63	20230810	5740	-21.08	20220905	4170	8.63	20230810	0.02	N	395400	500	982 억		13117061	N	N	289	N	00	N
138	20230904	160918	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4570	-5	5	-0.11	575758390	127126	65.16	4575	4580	4485	5940	3205	4575	4529.04	6.68	0	-9571	4681	4627	4601	4547	4521	4615	4535	983	1365	500	3470	5	1	196554079	8983	0.00	0.00	12	0.06	0.00	0.00	5679	20220902	-19.53	4170	20230810	9.59	5501	-16.92	20230105	4170	9.59	20230810	5740	-20.38	20220905	4170	9.59	20230810	0.02	N	395400	500	982 억		13123012	N	N	289	N	00	N
139	20230904	150904	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4535	-40	5	-0.87	533859610	117934	60.45	4575	4580	4485	5940	3205	4575	4526.77	6.68	0	-8838	4681	4627	4601	4547	4521	4615	4535	983	1365	500	3470	5	1	196554079	8914	0.00	0.00	12	0.06	0.00	0.00	5679	20220902	-20.14	4170	20230810	8.75	5501	-17.56	20230105	4170	8.75	20230810	5740	-20.99	20220905	4170	8.75	20230810	0.02	N	395400	500	982 억		13123012	N	N	0	N	00	N
140	20230904	140903	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4540	-35	5	-0.77	426336860	94314	48.34	4575	4580	4485	5940	3205	4575	4520.40	6.68	0	-12826	4681	4627	4601	4547	4521	4615	4535	983	1365	500	3470	5	1	196554079	8924	0.00	0.00	12	0.05	0.00	0.00	5679	20220902	-20.06	4170	20230810	8.87	5501	-17.47	20230105	4170	8.87	20230810	5740	-20.91	20220905	4170	8.87	20230810	0.02	N	395400	500	982 억		13123012	N	N	0	N	00	N
141	20230904	130917	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4530	-45	5	-0.98	345111390	76398	39.16	4575	4580	4485	5940	3205	4575	4517.28	6.68	0	-15425	4681	4627	4601	4547	4521	4615	4535	983	1365	500	3470	5	1	196554079	8904	0.00	0.00	12	0.04	0.00	0.00	5679	20220902	-20.23	4170	20230810	8.63	5501	-17.65	20230105	4170	8.63	20230810	5740	-21.08	20220905	4170	8.63	20230810	0.02	N	395400	500	982 억		13123012	N	N	0	N	00	N
142	20230904	120901	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4520	-55	5	-1.20	280851565	62227	31.90	4575	4580	4485	5940	3205	4575	4513.34	6.68	0	-13559	4681	4627	4601	4547	4521	4615	4535	983	1365	500	3470	5	1	196554079	8884	0.00	0.00	12	0.03	0.00	0.00	5679	20220902	-20.41	4170	20230810	8.39	5501	-17.83	20230105	4170	8.39	20230810	5740	-21.25	20220905	4170	8.39	20230810	0.02	N	395400	500	982 억		13123012	N	N	0	N	00	N
143	20230904	110844	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4515	-60	5	-1.31	205935845	45645	23.40	4575	4580	4485	5940	3205	4575	4511.68	6.68	0	-12607	4681	4627	4601	4547	4521	4615	4535	983	1365	500	3470	5	1	196554079	8874	0.00	0.00	12	0.02	0.00	0.00	5679	20220902	-20.50	4170	20230810	8.27	5501	-17.92	20230105	4170	8.27	20230810	5740	-21.34	20220905	4170	8.27	20230810	0.02	N	395400	500	982 억		13123012	N	N	0	N	00	N
144	20230904	100848	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4500	-75	5	-1.64	121022540	26843	13.76	4575	4580	4485	5940	3205	4575	4508.53	6.68	0	-9752	4681	4627	4601	4547	4521	4615	4535	983	1365	500	3470	5	1	196554079	8845	0.00	0.00	12	0.01	0.00	0.00	5679	20220902	-20.76	4170	20230810	7.91	5501	-18.20	20230105	4170	7.91	20230810	5740	-21.60	20220905	4170	7.91	20230810	0.02	N	395400	500	982 억		13123012	N	N	0	N	00	N
145	20230904	090900	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4485	-90	5	-1.97	24796145	5476	2.81	4575	4580	4485	5940	3205	4575	4528.15	6.68	0	-2098	4681	4627	4601	4547	4521	4615	4535	983	1365	500	3470	5	1	196554079	8815	0.00	0.00	12	0.00	0.00	0.00	5679	20220902	-21.02	4170	20230810	7.55	5501	-18.47	20230105	4170	7.55	20230810	5740	-21.86	20220905	4170	7.55	20230810	0.02	N	395400	500	982 억		13123012	N	N	0	N	00	N
146	20230901	160853	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4575	-75	5	-1.61	896627630	194992	72.28	4615	4655	4575	6040	3255	4650	4598.28	6.67	0	-20755	4786	4717	4591	4522	4396	4752	4557	983	1390	500	3530	5	1	196554079	8992	0.00	0.00	12	0.10	0.00	0.00	5679	20220902	-19.44	4170	20230810	9.71	5501	-16.83	20230105	4170	9.71	20230810	5750	-20.43	20220902	4170	9.71	20230810	0.02	N	395400	500	982 억		13119296	N	N	0	N	00	N
147	20230901	150907	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4590	-60	5	-1.29	620701215	134867	49.99	4615	4655	4580	6040	3255	4650	4602.32	6.67	0	-15435	4786	4717	4591	4522	4396	4752	4557	983	1390	500	3530	5	1	196554079	9022	0.00	0.00	12	0.07	0.00	0.00	5679	20220902	-19.18	4170	20230810	10.07	5501	-16.56	20230105	4170	10.07	20230810	5750	-20.17	20220902	4170	10.07	20230810	0.02	N	395400	500	982 억		13119296	N	N	0	N	00	N
148	20230901	140907	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4600	-50	5	-1.08	453777320	98552	36.53	4615	4655	4580	6040	3255	4650	4604.45	6.67	0	-7055	4786	4717	4591	4522	4396	4752	4557	983	1390	500	3530	5	1	196554079	9041	0.00	0.00	12	0.05	0.00	0.00	5679	20220902	-19.00	4170	20230810	10.31	5501	-16.38	20230105	4170	10.31	20230810	5750	-20.00	20220902	4170	10.31	20230810	0.02	N	395400	500	982 억		13119296	N	N	0	N	00	N
149	20230901	130839	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4600	-50	5	-1.08	334411160	72610	26.92	4615	4655	4580	6040	3255	4650	4605.58	6.67	0	-6328	4786	4717	4591	4522	4396	4752	4557	983	1390	500	3530	5	1	196554079	9041	0.00	0.00	12	0.04	0.00	0.00	5679	20220902	-19.00	4170	20230810	10.31	5501	-16.38	20230105	4170	10.31	20230810	5750	-20.00	20220902	4170	10.31	20230810	0.02	N	395400	500	982 억		13119296	N	N	0	N	00	N
150	20230901	120851	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4595	-55	5	-1.18	261445450	56729	21.03	4615	4655	4580	6040	3255	4650	4608.67	6.67	0	-6774	4786	4717	4591	4522	4396	4752	4557	983	1390	500	3530	5	1	196554079	9032	0.00	0.00	12	0.03	0.00	0.00	5679	20220902	-19.09	4170	20230810	10.19	5501	-16.47	20230105	4170	10.19	20230810	5750	-20.09	20220902	4170	10.19	20230810	0.02	N	395400	500	982 억		13119296	N	N	0	N	00	N
151	20230901	110849	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4605	-45	5	-0.97	196820565	42675	15.82	4615	4655	4580	6040	3255	4650	4612.08	6.67	0	-5709	4786	4717	4591	4522	4396	4752	4557	983	1390	500	3530	5	1	196554079	9051	0.00	0.00	12	0.02	0.00	0.00	5679	20220902	-18.91	4170	20230810	10.43	5501	-16.29	20230105	4170	10.43	20230810	5750	-19.91	20220902	4170	10.43	20230810	0.02	N	395400	500	982 억		13119296	N	N	0	N	00	N
152	20230901	100844	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4590	-60	5	-1.29	128124520	27731	10.28	4615	4655	4580	6040	3255	4650	4620.26	6.67	0	-3755	4786	4717	4591	4522	4396	4752	4557	983	1390	500	3530	5	1	196554079	9022	0.00	0.00	12	0.01	0.00	0.00	5679	20220902	-19.18	4170	20230810	10.07	5501	-16.56	20230105	4170	10.07	20230810	5750	-20.17	20220902	4170	10.07	20230810	0.02	N	395400	500	982 억		13119296	N	N	0	N	00	N
153	20230901	090832	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4640	-10	5	-0.22	24932865	5374	1.99	4615	4655	4605	6040	3255	4650	4639.54	6.67	0	-1654	4786	4717	4591	4522	4396	4752	4557	983	1390	500	3530	5	1	196554079	9120	0.00	0.00	12	0.00	0.00	0.00	5679	20220902	-18.30	4170	20230810	11.27	5501	-15.65	20230105	4170	11.27	20230810	5750	-19.30	20220902	4170	11.27	20230810	0.02	N	395400	500	982 억		13119296	N	N	0	N	00	N