KissMeData/395400/price/prices-20240901.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	20240930	161250	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	-20	5	-0.39	3660714020	708880	132.81	5180	5240	5080	6720	3620	5170	5164.09	8.46	0	-70476	5296	5232	5186	5122	5076	5210	5100	1354	1550	500	3920	10	1	270812661	13947	0.00	0.00	12	0.26	0.00	0.00	5560	20240910	-7.37	3710	20240201	38.81	5560	-7.37	20240910	3710	38.81	20240201	5560	-7.37	20240910	3710	38.81	20240201	0.00	N	395400	500	1354 억		22917383	N	N	788	N	00	N
3	20240930	151307	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5200	30	2	0.58	3407145290	659752	123.61	5180	5240	5080	6720	3620	5170	5164.28	8.46	0	-79296	5296	5232	5186	5122	5076	5210	5100	1354	1550	500	3920	10	1	270812661	14082	0.00	0.00	12	0.24	0.00	0.00	5560	20240910	-6.47	3710	20240201	40.16	5560	-6.47	20240910	3710	40.16	20240201	5560	-6.47	20240910	3710	40.16	20240201	0.00	N	395400	500	1354 억		22917383	N	N	13987	N	00	N
4	20240930	141308	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5180	10	2	0.19	2437990370	472830	88.59	5180	5210	5080	6720	3620	5170	5156.17	8.46	0	-64983	5296	5232	5186	5122	5076	5210	5100	1354	1550	500	3920	10	1	270812661	14028	0.00	0.00	12	0.17	0.00	0.00	5560	20240910	-6.83	3710	20240201	39.62	5560	-6.83	20240910	3710	39.62	20240201	5560	-6.83	20240910	3710	39.62	20240201	0.00	N	395400	500	1354 억		22917383	N	N	13987	N	00	N
5	20240930	131300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5160	-10	5	-0.19	1595331400	310088	58.10	5180	5210	5080	6720	3620	5170	5144.77	8.46	0	-60135	5296	5232	5186	5122	5076	5210	5100	1354	1550	500	3920	10	1	270812661	13974	0.00	0.00	12	0.11	0.00	0.00	5560	20240910	-7.19	3710	20240201	39.08	5560	-7.19	20240910	3710	39.08	20240201	5560	-7.19	20240910	3710	39.08	20240201	0.00	N	395400	500	1354 억		22917383	N	N	13987	N	00	N
6	20240930	121257	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5150	-20	5	-0.39	1352515560	262959	49.27	5180	5210	5080	6720	3620	5170	5143.45	8.46	0	-40984	5296	5232	5186	5122	5076	5210	5100	1354	1550	500	3920	10	1	270812661	13947	0.00	0.00	12	0.10	0.00	0.00	5560	20240910	-7.37	3710	20240201	38.81	5560	-7.37	20240910	3710	38.81	20240201	5560	-7.37	20240910	3710	38.81	20240201	0.00	N	395400	500	1354 억		22917383	N	N	13987	N	00	N
7	20240930	111253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5160	-10	5	-0.19	1080750480	210278	39.40	5180	5210	5080	6720	3620	5170	5139.63	8.46	0	-19915	5296	5232	5186	5122	5076	5210	5100	1354	1550	500	3920	10	1	270812661	13974	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-7.19	3710	20240201	39.08	5560	-7.19	20240910	3710	39.08	20240201	5560	-7.19	20240910	3710	39.08	20240201	0.00	N	395400	500	1354 억		22917383	N	N	13987	N	00	N
8	20240930	101255	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5110	-60	5	-1.16	556666810	108999	20.42	5180	5180	5080	6720	3620	5170	5107.08	8.46	0	-35353	5296	5232	5186	5122	5076	5210	5100	1354	1550	500	3920	10	1	270812661	13839	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-8.09	3710	20240201	37.74	5560	-8.09	20240910	3710	37.74	20240201	5560	-8.09	20240910	3710	37.74	20240201	0.00	N	395400	500	1354 억		22917383	N	N	13987	N	00	N
9	20240930	091158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5100	-70	5	-1.35	86641560	16869	3.16	5180	5180	5100	6720	3620	5170	5136.14	8.46	0	-6081	5296	5232	5186	5122	5076	5210	5100	1354	1550	500	3920	10	1	270812661	13811	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-8.27	3710	20240201	37.47	5560	-8.27	20240910	3710	37.47	20240201	5560	-8.27	20240910	3710	37.47	20240201	0.00	N	395400	500	1354 억		22917383	N	N	13987	N	00	N
10	20240927	161256	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5170	-80	5	-1.52	2769475240	533557	136.23	5230	5250	5140	6820	3680	5250	5190.62	8.46	0	-74083	5383	5316	5253	5186	5123	5315	5185	1354	1570	500	3990	10	1	270812661	14001	0.00	0.00	12	0.20	0.00	0.00	5560	20240910	-7.01	3710	20240201	39.35	5560	-7.01	20240910	3710	39.35	20240201	5560	-7.01	20240910	3710	39.35	20240201	0.00	N	395400	500	1354 억		22923609	N	N	13987	N	00	N
11	20240927	151305	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5160	-90	5	-1.71	2570821440	495100	126.41	5230	5250	5150	6820	3680	5250	5192.53	8.46	0	-76990	5383	5316	5253	5186	5123	5315	5185	1354	1570	500	3990	10	1	270812661	13974	0.00	0.00	12	0.18	0.00	0.00	5560	20240910	-7.19	3710	20240201	39.08	5560	-7.19	20240910	3710	39.08	20240201	5560	-7.19	20240910	3710	39.08	20240201	0.00	N	395400	500	1354 억		22923609	N	N	22617	N	00	N
12	20240927	141315	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5170	-80	5	-1.52	2015698640	387643	98.97	5230	5250	5150	6820	3680	5250	5199.88	8.46	0	-74528	5383	5316	5253	5186	5123	5315	5185	1354	1570	500	3990	10	1	270812661	14001	0.00	0.00	12	0.14	0.00	0.00	5560	20240910	-7.01	3710	20240201	39.35	5560	-7.01	20240910	3710	39.35	20240201	5560	-7.01	20240910	3710	39.35	20240201	0.00	N	395400	500	1354 억		22923609	N	N	22617	N	00	N
13	20240927	131258	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5170	-80	5	-1.52	1620402830	311451	79.52	5230	5250	5150	6820	3680	5250	5202.75	8.46	0	-55352	5383	5316	5253	5186	5123	5315	5185	1354	1570	500	3990	10	1	270812661	14001	0.00	0.00	12	0.12	0.00	0.00	5560	20240910	-7.01	3710	20240201	39.35	5560	-7.01	20240910	3710	39.35	20240201	5560	-7.01	20240910	3710	39.35	20240201	0.00	N	395400	500	1354 억		22923609	N	N	22617	N	00	N
14	20240927	121256	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5190	-60	5	-1.14	1246225090	239361	61.11	5230	5250	5150	6820	3680	5250	5206.47	8.46	0	-43467	5383	5316	5253	5186	5123	5315	5185	1354	1570	500	3990	10	1	270812661	14055	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-6.65	3710	20240201	39.89	5560	-6.65	20240910	3710	39.89	20240201	5560	-6.65	20240910	3710	39.89	20240201	0.00	N	395400	500	1354 억		22923609	N	N	22617	N	00	N
15	20240927	111259	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5200	-50	5	-0.95	740295990	141680	36.17	5230	5250	5180	6820	3680	5250	5225.13	8.46	0	-5478	5383	5316	5253	5186	5123	5315	5185	1354	1570	500	3990	10	1	270812661	14082	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-6.47	3710	20240201	40.16	5560	-6.47	20240910	3710	40.16	20240201	5560	-6.47	20240910	3710	40.16	20240201	0.00	N	395400	500	1354 억		22923609	N	N	22617	N	00	N
16	20240927	101259	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5230	-20	5	-0.38	460388200	88100	22.49	5230	5250	5180	6820	3680	5250	5225.75	8.46	0	9014	5383	5316	5253	5186	5123	5315	5185	1354	1570	500	3990	10	1	270812661	14164	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-5.94	3710	20240201	40.97	5560	-5.94	20240910	3710	40.97	20240201	5560	-5.94	20240910	3710	40.97	20240201	0.00	N	395400	500	1354 억		22923609	N	N	22617	N	00	N
17	20240927	091304	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5200	-50	5	-0.95	116170320	22319	5.70	5230	5230	5180	6820	3680	5250	5205.00	8.46	0	-1983	5383	5316	5253	5186	5123	5315	5185	1354	1570	500	3990	10	1	270812661	14082	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-6.47	3710	20240201	40.16	5560	-6.47	20240910	3710	40.16	20240201	5560	-6.47	20240910	3710	40.16	20240201	0.00	N	395400	500	1354 억		22923609	N	N	22617	N	00	N
18	20240926	161239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5250	0	3	0.00	2056337410	391214	66.73	5250	5320	5190	6820	3680	5250	5256.30	8.46	0	125524	5410	5330	5250	5170	5090	5290	5130	1354	1570	500	3990	10	1	270812661	14218	0.00	0.00	12	0.14	0.00	0.00	5560	20240910	-5.58	3710	20240201	41.51	5560	-5.58	20240910	3710	41.51	20240201	5560	-5.58	20240910	3710	41.51	20240201	0.00	N	395400	500	1354 억		22902095	N	N	22617	N	00	N
19	20240926	151246	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5290	40	2	0.76	1890672550	359691	61.35	5250	5320	5190	6820	3680	5250	5256.38	8.46	0	108972	5410	5330	5250	5170	5090	5290	5130	1354	1570	500	3990	10	1	270812661	14326	0.00	0.00	12	0.13	0.00	0.00	5560	20240910	-4.86	3710	20240201	42.59	5560	-4.86	20240910	3710	42.59	20240201	5560	-4.86	20240910	3710	42.59	20240201	0.00	N	395400	500	1354 억		22902095	N	N	715	N	00	N
20	20240926	141254	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5290	40	2	0.76	1379894670	263305	44.91	5250	5300	5190	6820	3680	5250	5240.67	8.46	0	93566	5410	5330	5250	5170	5090	5290	5130	1354	1570	500	3990	10	1	270812661	14326	0.00	0.00	12	0.10	0.00	0.00	5560	20240910	-4.86	3710	20240201	42.59	5560	-4.86	20240910	3710	42.59	20240201	5560	-4.86	20240910	3710	42.59	20240201	0.00	N	395400	500	1354 억		22902095	N	N	715	N	00	N
21	20240926	131235	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5220	-30	5	-0.57	749417000	143676	24.51	5250	5250	5190	6820	3680	5250	5216.02	8.46	0	29169	5410	5330	5250	5170	5090	5290	5130	1354	1570	500	3990	10	1	270812661	14136	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-6.12	3710	20240201	40.70	5560	-6.12	20240910	3710	40.70	20240201	5560	-6.12	20240910	3710	40.70	20240201	0.00	N	395400	500	1354 억		22902095	N	N	715	N	00	N
22	20240926	121253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5200	-50	5	-0.95	582799730	111648	19.04	5250	5250	5190	6820	3680	5250	5219.97	8.46	0	15904	5410	5330	5250	5170	5090	5290	5130	1354	1570	500	3990	10	1	270812661	14082	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-6.47	3710	20240201	40.16	5560	-6.47	20240910	3710	40.16	20240201	5560	-6.47	20240910	3710	40.16	20240201	0.00	N	395400	500	1354 억		22902095	N	N	715	N	00	N
23	20240926	111252	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5200	-50	5	-0.95	420026540	80365	13.71	5250	5250	5200	6820	3680	5250	5226.49	8.46	0	4237	5410	5330	5250	5170	5090	5290	5130	1354	1570	500	3990	10	1	270812661	14082	0.00	0.00	12	0.03	0.00	0.00	5560	20240910	-6.47	3710	20240201	40.16	5560	-6.47	20240910	3710	40.16	20240201	5560	-6.47	20240910	3710	40.16	20240201	0.00	N	395400	500	1354 억		22902095	N	N	715	N	00	N
24	20240926	101255	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5230	-20	5	-0.38	246708490	47149	8.04	5250	5250	5220	6820	3680	5250	5232.53	8.46	0	-2492	5410	5330	5250	5170	5090	5290	5130	1354	1570	500	3990	10	1	270812661	14164	0.00	0.00	12	0.02	0.00	0.00	5560	20240910	-5.94	3710	20240201	40.97	5560	-5.94	20240910	3710	40.97	20240201	5560	-5.94	20240910	3710	40.97	20240201	0.00	N	395400	500	1354 억		22902095	N	N	715	N	00	N
25	20240926	091251	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5240	-10	5	-0.19	19646790	3745	0.64	5250	5250	5220	6820	3680	5250	5246.14	8.46	0	395	5410	5330	5250	5170	5090	5290	5130	1354	1570	500	3990	10	1	270812661	14191	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-5.76	3710	20240201	41.24	5560	-5.76	20240910	3710	41.24	20240201	5560	-5.76	20240910	3710	41.24	20240201	0.00	N	395400	500	1354 억		22902095	N	N	715	N	00	N
26	20240925	161235	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5250	-70	5	-1.32	3064861480	586173	160.79	5320	5330	5170	6910	3730	5320	5228.59	8.49	0	-94362	5453	5386	5353	5286	5253	5370	5270	1354	1590	500	4040	10	1	270812661	14218	0.00	0.00	12	0.22	0.00	0.00	5560	20240910	-5.58	3710	20240201	41.51	5560	-5.58	20240910	3710	41.51	20240201	5560	-5.58	20240910	3710	41.51	20240201	0.00	N	395400	500	1354 억		23001992	N	N	715	N	00	N
27	20240925	151248	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5250	-70	5	-1.32	2803987170	536492	147.16	5320	5330	5170	6910	3730	5320	5226.52	8.49	0	-87566	5453	5386	5353	5286	5253	5370	5270	1354	1590	500	4040	10	1	270812661	14218	0.00	0.00	12	0.20	0.00	0.00	5560	20240910	-5.58	3710	20240201	41.51	5560	-5.58	20240910	3710	41.51	20240201	5560	-5.58	20240910	3710	41.51	20240201	0.00	N	395400	500	1354 억		23001992	N	N	689	N	00	N
28	20240925	141249	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5240	-80	5	-1.50	2132326640	408425	112.03	5320	5330	5170	6910	3730	5320	5220.85	8.49	0	-30453	5453	5386	5353	5286	5253	5370	5270	1354	1590	500	4040	10	1	270812661	14191	0.00	0.00	12	0.15	0.00	0.00	5560	20240910	-5.76	3710	20240201	41.24	5560	-5.76	20240910	3710	41.24	20240201	5560	-5.76	20240910	3710	41.24	20240201	0.00	N	395400	500	1354 억		23001992	N	N	689	N	00	N
29	20240925	131240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5180	-140	5	-2.63	1577179480	302016	82.84	5320	5330	5170	6910	3730	5320	5222.17	8.49	0	-10507	5453	5386	5353	5286	5253	5370	5270	1354	1590	500	4040	10	1	270812661	14028	0.00	0.00	12	0.11	0.00	0.00	5560	20240910	-6.83	3710	20240201	39.62	5560	-6.83	20240910	3710	39.62	20240201	5560	-6.83	20240910	3710	39.62	20240201	0.00	N	395400	500	1354 억		23001992	N	N	689	N	00	N
30	20240925	121249	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5190	-130	5	-2.44	1313498910	251178	68.90	5320	5330	5170	6910	3730	5320	5229.35	8.49	0	-9996	5453	5386	5353	5286	5253	5370	5270	1354	1590	500	4040	10	1	270812661	14055	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-6.65	3710	20240201	39.89	5560	-6.65	20240910	3710	39.89	20240201	5560	-6.65	20240910	3710	39.89	20240201	0.00	N	395400	500	1354 억		23001992	N	N	689	N	00	N
31	20240925	111244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5220	-100	5	-1.88	1120335800	214028	58.71	5320	5330	5170	6910	3730	5320	5234.53	8.49	0	-12892	5453	5386	5353	5286	5253	5370	5270	1354	1590	500	4040	10	1	270812661	14136	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-6.12	3710	20240201	40.70	5560	-6.12	20240910	3710	40.70	20240201	5560	-6.12	20240910	3710	40.70	20240201	0.00	N	395400	500	1354 억		23001992	N	N	689	N	00	N
32	20240925	101241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5210	-110	5	-2.07	750723660	143250	39.29	5320	5330	5170	6910	3730	5320	5240.65	8.49	0	-9595	5453	5386	5353	5286	5253	5370	5270	1354	1590	500	4040	10	1	270812661	14109	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-6.29	3710	20240201	40.43	5560	-6.29	20240910	3710	40.43	20240201	5560	-6.29	20240910	3710	40.43	20240201	0.00	N	395400	500	1354 억		23001992	N	N	689	N	00	N
33	20240925	091254	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5310	-10	5	-0.19	129940610	24482	6.72	5320	5330	5290	6910	3730	5320	5307.60	8.49	0	6416	5453	5386	5353	5286	5253	5370	5270	1354	1590	500	4040	10	1	270812661	14380	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-4.50	3710	20240201	43.13	5560	-4.50	20240910	3710	43.13	20240201	5560	-4.50	20240910	3710	43.13	20240201	0.00	N	395400	500	1354 억		23001992	N	N	689	N	00	N
34	20240924	161236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5320	-30	5	-0.56	1952691250	364261	66.60	5370	5420	5320	6950	3750	5350	5360.69	8.51	0	-16733	5496	5422	5386	5312	5276	5405	5295	1354	1600	500	4060	10	1	270812661	14407	0.00	0.00	12	0.13	0.00	0.00	5560	20240910	-4.32	3710	20240201	43.40	5560	-4.32	20240910	3710	43.40	20240201	5560	-4.32	20240910	3710	43.40	20240201	0.00	N	395400	500	1354 억		23051329	N	N	689	N	00	N
35	20240924	151239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5340	-10	5	-0.19	1841706990	343434	62.79	5370	5420	5320	6950	3750	5350	5362.62	8.51	0	-13451	5496	5422	5386	5312	5276	5405	5295	1354	1600	500	4060	10	1	270812661	14461	0.00	0.00	12	0.13	0.00	0.00	5560	20240910	-3.96	3710	20240201	43.94	5560	-3.96	20240910	3710	43.94	20240201	5560	-3.96	20240910	3710	43.94	20240201	0.00	N	395400	500	1354 억		23051329	N	N	25017	N	00	N
36	20240924	141229	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5320	-30	5	-0.56	1566460510	291845	53.36	5370	5420	5320	6950	3750	5350	5367.44	8.51	0	-6797	5496	5422	5386	5312	5276	5405	5295	1354	1600	500	4060	10	1	270812661	14407	0.00	0.00	12	0.11	0.00	0.00	5560	20240910	-4.32	3710	20240201	43.40	5560	-4.32	20240910	3710	43.40	20240201	5560	-4.32	20240910	3710	43.40	20240201	0.00	N	395400	500	1354 억		23051329	N	N	25017	N	00	N
37	20240924	131238	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5350	0	3	0.00	1263357570	235143	42.99	5370	5420	5340	6950	3750	5350	5372.72	8.51	0	13028	5496	5422	5386	5312	5276	5405	5295	1354	1600	500	4060	10	1	270812661	14488	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-3.78	3710	20240201	44.20	5560	-3.78	20240910	3710	44.20	20240201	5560	-3.78	20240910	3710	44.20	20240201	0.00	N	395400	500	1354 억		23051329	N	N	25017	N	00	N
38	20240924	121232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5350	0	3	0.00	1045207480	194334	35.53	5370	5420	5350	6950	3750	5350	5378.41	8.51	0	17313	5496	5422	5386	5312	5276	5405	5295	1354	1600	500	4060	10	1	270812661	14488	0.00	0.00	12	0.07	0.00	0.00	5560	20240910	-3.78	3710	20240201	44.20	5560	-3.78	20240910	3710	44.20	20240201	5560	-3.78	20240910	3710	44.20	20240201	0.00	N	395400	500	1354 억		23051329	N	N	25017	N	00	N
39	20240924	111240	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5360	10	2	0.19	887557130	164938	30.16	5370	5420	5350	6950	3750	5350	5381.16	8.51	0	17115	5496	5422	5386	5312	5276	5405	5295	1354	1600	500	4060	10	1	270812661	14516	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-3.60	3710	20240201	44.47	5560	-3.60	20240910	3710	44.47	20240201	5560	-3.60	20240910	3710	44.47	20240201	0.00	N	395400	500	1354 억		23051329	N	N	25017	N	00	N
40	20240924	101238	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5360	10	2	0.19	659580770	122463	22.39	5370	5420	5350	6950	3750	5350	5385.96	8.51	0	13841	5496	5422	5386	5312	5276	5405	5295	1354	1600	500	4060	10	1	270812661	14516	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-3.60	3710	20240201	44.47	5560	-3.60	20240910	3710	44.47	20240201	5560	-3.60	20240910	3710	44.47	20240201	0.00	N	395400	500	1354 억		23051329	N	N	25017	N	00	N
41	20240924	091241	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5390	40	2	0.75	104365830	19409	3.55	5370	5420	5350	6950	3750	5350	5377.19	8.51	0	-578	5496	5422	5386	5312	5276	5405	5295	1354	1600	500	4060	10	1	270812661	14597	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-3.06	3710	20240201	45.28	5560	-3.06	20240910	3710	45.28	20240201	5560	-3.06	20240910	3710	45.28	20240201	0.00	N	395400	500	1354 억		23051329	N	N	25017	N	00	N
42	20240923	161232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5350	-50	5	-0.93	2946991170	546220	73.33	5420	5460	5350	7020	3780	5400	5395.25	8.49	0	59687	5466	5432	5366	5332	5266	5450	5350	1354	1620	500	4100	10	1	270812661	14488	0.00	0.00	12	0.20	0.00	0.00	5560	20240910	-3.78	3710	20240201	44.20	5560	-3.78	20240910	3710	44.20	20240201	5560	-3.78	20240910	3710	44.20	20240201	0.00	N	395400	500	1354 억		22988833	N	N	25017	N	00	N
43	20240923	151237	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5390	-10	5	-0.19	2801778380	519161	69.70	5420	5460	5360	7020	3780	5400	5396.74	8.49	0	62698	5466	5432	5366	5332	5266	5450	5350	1354	1620	500	4100	10	1	270812661	14597	0.00	0.00	12	0.19	0.00	0.00	5560	20240910	-3.06	3710	20240201	45.28	5560	-3.06	20240910	3710	45.28	20240201	5560	-3.06	20240910	3710	45.28	20240201	0.00	N	395400	500	1354 억		22988833	N	N	706	N	00	N
44	20240923	141243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5390	-10	5	-0.19	2380054400	440899	59.19	5420	5460	5360	7020	3780	5400	5398.19	8.49	0	65230	5466	5432	5366	5332	5266	5450	5350	1354	1620	500	4100	10	1	270812661	14597	0.00	0.00	12	0.16	0.00	0.00	5560	20240910	-3.06	3710	20240201	45.28	5560	-3.06	20240910	3710	45.28	20240201	5560	-3.06	20240910	3710	45.28	20240201	0.00	N	395400	500	1354 억		22988833	N	N	706	N	00	N
45	20240923	131238	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5360	-40	5	-0.74	1743821090	323212	43.39	5420	5430	5360	7020	3780	5400	5395.29	8.49	0	68625	5466	5432	5366	5332	5266	5450	5350	1354	1620	500	4100	10	1	270812661	14516	0.00	0.00	12	0.12	0.00	0.00	5560	20240910	-3.60	3710	20240201	44.47	5560	-3.60	20240910	3710	44.47	20240201	5560	-3.60	20240910	3710	44.47	20240201	0.00	N	395400	500	1354 억		22988833	N	N	706	N	00	N
46	20240923	121239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5380	-20	5	-0.37	1428854060	264528	35.51	5420	5430	5370	7020	3780	5400	5401.52	8.49	0	61703	5466	5432	5366	5332	5266	5450	5350	1354	1620	500	4100	10	1	270812661	14570	0.00	0.00	12	0.10	0.00	0.00	5560	20240910	-3.24	3710	20240201	45.01	5560	-3.24	20240910	3710	45.01	20240201	5560	-3.24	20240910	3710	45.01	20240201	0.00	N	395400	500	1354 억		22988833	N	N	706	N	00	N
47	20240923	111237	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5400	0	3	0.00	1106379710	204703	27.48	5420	5430	5370	7020	3780	5400	5404.80	8.49	0	54467	5466	5432	5366	5332	5266	5450	5350	1354	1620	500	4100	10	1	270812661	14624	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-2.88	3710	20240201	45.55	5560	-2.88	20240910	3710	45.55	20240201	5560	-2.88	20240910	3710	45.55	20240201	0.00	N	395400	500	1354 억		22988833	N	N	706	N	00	N
48	20240923	101236	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5410	10	2	0.19	752112630	139184	18.69	5420	5430	5370	7020	3780	5400	5403.73	8.49	0	40876	5466	5432	5366	5332	5266	5450	5350	1354	1620	500	4100	10	1	270812661	14651	0.00	0.00	12	0.05	0.00	0.00	5560	20240910	-2.70	3710	20240201	45.82	5560	-2.70	20240910	3710	45.82	20240201	5560	-2.70	20240910	3710	45.82	20240201	0.00	N	395400	500	1354 억		22988833	N	N	706	N	00	N
49	20240923	091237	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5390	-10	5	-0.19	114840490	21246	2.85	5420	5420	5390	7020	3780	5400	5405.28	8.49	0	5503	5466	5432	5366	5332	5266	5450	5350	1354	1620	500	4100	10	1	270812661	14597	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-3.06	3710	20240201	45.28	5560	-3.06	20240910	3710	45.28	20240201	5560	-3.06	20240910	3710	45.28	20240201	0.00	N	395400	500	1354 억		22988833	N	N	706	N	00	N
50	20240913	161133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5290	-100	5	-1.86	2234235270	420963	86.03	5420	5420	5280	7000	3780	5390	5307.45	8.38	0	60524	5510	5450	5390	5330	5270	5420	5300	1351	1610	500	4090	10	1	270175177	14292	0.00	0.00	12	0.16	0.00	0.00	5560	20240910	-4.86	3710	20240201	42.59	5560	-4.86	20240910	3710	42.59	20240201	5560	-4.86	20240910	3710	42.59	20240201	0.00	N	395400	500	1350 억		22634670	N	N	89	N	00	N
51	20240913	151145	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5290	-100	5	-1.86	2149985350	405034	82.78	5420	5420	5280	7000	3780	5390	5308.16	8.38	0	55998	5510	5450	5390	5330	5270	5420	5300	1351	1610	500	4090	10	1	270175177	14292	0.00	0.00	12	0.15	0.00	0.00	5560	20240910	-4.86	3710	20240201	42.59	5560	-4.86	20240910	3710	42.59	20240201	5560	-4.86	20240910	3710	42.59	20240201	0.00	N	395400	500	1350 억		22634670	N	N	1244	N	00	N
52	20240913	141144	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5300	-90	5	-1.67	1829238540	344524	70.41	5420	5420	5280	7000	3780	5390	5309.47	8.38	0	39830	5510	5450	5390	5330	5270	5420	5300	1351	1610	500	4090	10	1	270175177	14319	0.00	0.00	12	0.13	0.00	0.00	5560	20240910	-4.68	3710	20240201	42.86	5560	-4.68	20240910	3710	42.86	20240201	5560	-4.68	20240910	3710	42.86	20240201	0.00	N	395400	500	1350 억		22634670	N	N	1244	N	00	N
53	20240913	131140	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5290	-100	5	-1.86	1392486330	262098	53.57	5420	5420	5280	7000	3780	5390	5312.85	8.38	0	34972	5510	5450	5390	5330	5270	5420	5300	1351	1610	500	4090	10	1	270175177	14292	0.00	0.00	12	0.10	0.00	0.00	5560	20240910	-4.86	3710	20240201	42.59	5560	-4.86	20240910	3710	42.59	20240201	5560	-4.86	20240910	3710	42.59	20240201	0.00	N	395400	500	1350 억		22634670	N	N	1244	N	00	N
54	20240913	121141	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5290	-100	5	-1.86	1175975240	221148	45.20	5420	5420	5290	7000	3780	5390	5317.59	8.38	0	33140	5510	5450	5390	5330	5270	5420	5300	1351	1610	500	4090	10	1	270175177	14292	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-4.86	3710	20240201	42.59	5560	-4.86	20240910	3710	42.59	20240201	5560	-4.86	20240910	3710	42.59	20240201	0.00	N	395400	500	1350 억		22634670	N	N	1244	N	00	N
55	20240913	111145	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5300	-90	5	-1.67	902248380	169518	34.65	5420	5420	5290	7000	3780	5390	5322.43	8.38	0	27958	5510	5450	5390	5330	5270	5420	5300	1351	1610	500	4090	10	1	270175177	14319	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-4.68	3710	20240201	42.86	5560	-4.68	20240910	3710	42.86	20240201	5560	-4.68	20240910	3710	42.86	20240201	0.00	N	395400	500	1350 억		22634670	N	N	1244	N	00	N
56	20240913	101145	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5350	-40	5	-0.74	581915190	109183	22.31	5420	5420	5290	7000	3780	5390	5329.72	8.38	0	16833	5510	5450	5390	5330	5270	5420	5300	1351	1610	500	4090	10	1	270175177	14454	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-3.78	3710	20240201	44.20	5560	-3.78	20240910	3710	44.20	20240201	5560	-3.78	20240910	3710	44.20	20240201	0.00	N	395400	500	1350 억		22634670	N	N	1244	N	00	N
57	20240913	091149	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5340	-50	5	-0.93	54148790	10101	2.06	5420	5420	5340	7000	3780	5390	5360.74	8.38	0	509	5510	5450	5390	5330	5270	5420	5300	1351	1610	500	4090	10	1	270175177	14427	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-3.96	3710	20240201	43.94	5560	-3.96	20240910	3710	43.94	20240201	5560	-3.96	20240910	3710	43.94	20240201	0.00	N	395400	500	1350 억		22634670	N	N	1244	N	00	N
58	20240912	161124	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5390	20	2	0.37	2633804950	489269	27.48	5450	5450	5330	6980	3760	5370	5383.14	8.37	0	69547	5536	5452	5406	5322	5276	5430	5300	1351	1610	500	4080	10	1	270175177	14562	0.00	0.00	12	0.18	0.00	0.00	5560	20240910	-3.06	3710	20240201	45.28	5560	-3.06	20240910	3710	45.28	20240201	5560	-3.06	20240910	3710	45.28	20240201	0.00	N	395400	500	1350 억		22621553	N	N	1244	N	00	N
59	20240912	151139	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5380	10	2	0.19	2528640150	469811	26.38	5450	5450	5330	6980	3760	5370	5382.25	8.37	0	67556	5536	5452	5406	5322	5276	5430	5300	1351	1610	500	4080	10	1	270175177	14535	0.00	0.00	12	0.17	0.00	0.00	5560	20240910	-3.24	3710	20240201	45.01	5560	-3.24	20240910	3710	45.01	20240201	5560	-3.24	20240910	3710	45.01	20240201	0.00	N	395400	500	1350 억		22621553	N	N	172	N	00	N
60	20240912	141146	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5370	0	3	0.00	1771196300	329364	18.50	5450	5450	5330	6980	3760	5370	5377.63	8.37	0	47922	5536	5452	5406	5322	5276	5430	5300	1351	1610	500	4080	10	1	270175177	14508	0.00	0.00	12	0.12	0.00	0.00	5560	20240910	-3.42	3710	20240201	44.74	5560	-3.42	20240910	3710	44.74	20240201	5560	-3.42	20240910	3710	44.74	20240201	0.00	N	395400	500	1350 억		22621553	N	N	172	N	00	N
61	20240912	131134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5360	-10	5	-0.19	1496026580	278048	15.62	5450	5450	5330	6980	3760	5370	5380.46	8.37	0	33341	5536	5452	5406	5322	5276	5430	5300	1351	1610	500	4080	10	1	270175177	14481	0.00	0.00	12	0.10	0.00	0.00	5560	20240910	-3.60	3710	20240201	44.47	5560	-3.60	20240910	3710	44.47	20240201	5560	-3.60	20240910	3710	44.47	20240201	0.00	N	395400	500	1350 억		22621553	N	N	172	N	00	N
62	20240912	121132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5370	0	3	0.00	1216201160	225871	12.68	5450	5450	5330	6980	3760	5370	5384.49	8.37	0	23117	5536	5452	5406	5322	5276	5430	5300	1351	1610	500	4080	10	1	270175177	14508	0.00	0.00	12	0.08	0.00	0.00	5560	20240910	-3.42	3710	20240201	44.74	5560	-3.42	20240910	3710	44.74	20240201	5560	-3.42	20240910	3710	44.74	20240201	0.00	N	395400	500	1350 억		22621553	N	N	172	N	00	N
63	20240912	111131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5390	20	2	0.37	935899810	173842	9.76	5450	5450	5330	6980	3760	5370	5383.62	8.37	0	12611	5536	5452	5406	5322	5276	5430	5300	1351	1610	500	4080	10	1	270175177	14562	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-3.06	3710	20240201	45.28	5560	-3.06	20240910	3710	45.28	20240201	5560	-3.06	20240910	3710	45.28	20240201	0.00	N	395400	500	1350 억		22621553	N	N	172	N	00	N
64	20240912	101135	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5370	0	3	0.00	622078270	115684	6.50	5450	5450	5330	6980	3760	5370	5377.39	8.37	0	5304	5536	5452	5406	5322	5276	5430	5300	1351	1610	500	4080	10	1	270175177	14508	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-3.42	3710	20240201	44.74	5560	-3.42	20240910	3710	44.74	20240201	5560	-3.42	20240910	3710	44.74	20240201	0.00	N	395400	500	1350 억		22621553	N	N	172	N	00	N
65	20240912	091135	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5430	60	2	1.12	57125870	10557	0.59	5450	5450	5370	6980	3760	5370	5411.18	8.37	0	1090	5536	5452	5406	5322	5276	5430	5300	1351	1610	500	4080	10	1	270175177	14671	0.00	0.00	12	0.00	0.00	0.00	5560	20240910	-2.34	3710	20240201	46.36	5560	-2.34	20240910	3710	46.36	20240201	5560	-2.34	20240910	3710	46.36	20240201	0.00	N	395400	500	1350 억		22621553	N	N	172	N	00	N
66	20240911	161112	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5370	-80	5	-1.47	3155278010	580613	87.81	5460	5490	5360	7080	3820	5450	5434.45	8.41	0	-23410	5630	5540	5470	5380	5310	5585	5425	1351	1630	500	4140	10	1	270175177	14508	0.00	0.00	12	0.21	0.00	0.00	5560	20240910	-3.42	3710	20240201	44.74	5560	-3.42	20240910	3710	44.74	20240201	5560	-3.42	20240910	3710	44.74	20240201	0.00	N	395400	500	1350 억		22728917	N	N	172	N	00	N
67	20240911	151117	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5420	-30	5	-0.55	2950188920	542505	82.05	5460	5490	5380	7080	3820	5450	5438.09	8.41	0	-27369	5630	5540	5470	5380	5310	5585	5425	1351	1630	500	4140	10	1	270175177	14643	0.00	0.00	12	0.20	0.00	0.00	5560	20240910	-2.52	3710	20240201	46.09	5560	-2.52	20240910	3710	46.09	20240201	5560	-2.52	20240910	3710	46.09	20240201	0.00	N	395400	500	1350 억		22728917	N	N	51	N	00	N
68	20240911	141121	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5400	-50	5	-0.92	2174122510	399174	60.37	5460	5490	5380	7080	3820	5450	5446.55	8.41	0	-31894	5630	5540	5470	5380	5310	5585	5425	1351	1630	500	4140	10	1	270175177	14589	0.00	0.00	12	0.15	0.00	0.00	5560	20240910	-2.88	3710	20240201	45.55	5560	-2.88	20240910	3710	45.55	20240201	5560	-2.88	20240910	3710	45.55	20240201	0.00	N	395400	500	1350 억		22728917	N	N	51	N	00	N
69	20240911	131115	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5490	40	2	0.73	1654449890	303494	45.90	5460	5490	5380	7080	3820	5450	5451.34	8.41	0	-31081	5630	5540	5470	5380	5310	5585	5425	1351	1630	500	4140	10	1	270175177	14833	0.00	0.00	12	0.11	0.00	0.00	5560	20240910	-1.26	3710	20240201	47.98	5560	-1.26	20240910	3710	47.98	20240201	5560	-1.26	20240910	3710	47.98	20240201	0.00	N	395400	500	1350 억		22728917	N	N	51	N	00	N
70	20240911	121120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5480	30	2	0.55	1277981300	234833	35.52	5460	5490	5380	7080	3820	5450	5442.09	8.41	0	-30997	5630	5540	5470	5380	5310	5585	5425	1351	1630	500	4140	10	1	270175177	14806	0.00	0.00	12	0.09	0.00	0.00	5560	20240910	-1.44	3710	20240201	47.71	5560	-1.44	20240910	3710	47.71	20240201	5560	-1.44	20240910	3710	47.71	20240201	0.00	N	395400	500	1350 억		22728917	N	N	51	N	00	N
71	20240911	111110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5460	10	2	0.18	855614320	157579	23.83	5460	5490	5380	7080	3820	5450	5429.75	8.41	0	-21408	5630	5540	5470	5380	5310	5585	5425	1351	1630	500	4140	10	1	270175177	14752	0.00	0.00	12	0.06	0.00	0.00	5560	20240910	-1.80	3710	20240201	47.17	5560	-1.80	20240910	3710	47.17	20240201	5560	-1.80	20240910	3710	47.17	20240201	0.00	N	395400	500	1350 억		22728917	N	N	51	N	00	N
72	20240911	101104	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5420	-30	5	-0.55	538905000	99476	15.04	5460	5490	5380	7080	3820	5450	5417.44	8.41	0	-18712	5630	5540	5470	5380	5310	5585	5425	1351	1630	500	4140	10	1	270175177	14643	0.00	0.00	12	0.04	0.00	0.00	5560	20240910	-2.52	3710	20240201	46.09	5560	-2.52	20240910	3710	46.09	20240201	5560	-2.52	20240910	3710	46.09	20240201	0.00	N	395400	500	1350 억		22728917	N	N	51	N	00	N
73	20240911	091123	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5410	-40	5	-0.73	101147280	18573	2.81	5460	5490	5410	7080	3820	5450	5445.93	8.41	0	-1619	5630	5540	5470	5380	5310	5585	5425	1351	1630	500	4140	10	1	270175177	14616	0.00	0.00	12	0.01	0.00	0.00	5560	20240910	-2.70	3710	20240201	45.82	5560	-2.70	20240910	3710	45.82	20240201	5560	-2.70	20240910	3710	45.82	20240201	0.00	N	395400	500	1350 억		22728917	N	N	51	N	00	N
74	20240910	161108	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5450	30	2	0.55	3624145330	661010	192.44	5410	5560	5400	7040	3800	5420	5482.74	8.35	0	169790	5513	5466	5383	5336	5253	5425	5295	1351	1620	500	4110	10	1	270175177	14725	0.00	0.00	12	0.24	0.00	0.00	5560	20240910	-1.98	3710	20240201	46.90	5560	-1.98	20240910	3710	46.90	20240201	5560	-1.98	20240910	3710	46.90	20240201	0.00	N	395400	500	1350 억		22567018	N	N	51	N	00	N
75	20240910	151121	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5430	10	2	0.18	3541531420	645829	188.02	5410	5560	5400	7040	3800	5420	5483.70	8.35	0	169564	5513	5466	5383	5336	5253	5425	5295	1351	1620	500	4110	10	1	270175177	14671	0.00	0.00	12	0.24	0.00	0.00	5560	20240910	-2.34	3710	20240201	46.36	5560	-2.34	20240910	3710	46.36	20240201	5560	-2.34	20240910	3710	46.36	20240201	0.00	N	395400	500	1350 억		22567018	N	N	526	N	00	N
76	20240910	141111	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5470	50	2	0.92	3034845790	552701	160.91	5410	5560	5400	7040	3800	5420	5490.94	8.35	0	152240	5513	5466	5383	5336	5253	5425	5295	1351	1620	500	4110	10	1	270175177	14779	0.00	0.00	12	0.20	0.00	0.00	5560	20240910	-1.62	3710	20240201	47.44	5560	-1.62	20240910	3710	47.44	20240201	5560	-1.62	20240910	3710	47.44	20240201	0.00	N	395400	500	1350 억		22567018	N	N	526	N	00	N
77	20240910	131113	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5470	50	2	0.92	2720445060	495240	144.18	5410	5560	5400	7040	3800	5420	5493.19	8.35	0	139368	5513	5466	5383	5336	5253	5425	5295	1351	1620	500	4110	10	1	270175177	14779	0.00	0.00	12	0.18	0.00	0.00	5560	20240910	-1.62	3710	20240201	47.44	5560	-1.62	20240910	3710	47.44	20240201	5560	-1.62	20240910	3710	47.44	20240201	0.00	N	395400	500	1350 억		22567018	N	N	526	N	00	N
78	20240910	121110	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5470	50	2	0.92	2424062120	441083	128.41	5410	5560	5400	7040	3800	5420	5495.71	8.35	0	126776	5513	5466	5383	5336	5253	5425	5295	1351	1620	500	4110	10	1	270175177	14779	0.00	0.00	12	0.16	0.00	0.00	5560	20240910	-1.62	3710	20240201	47.44	5560	-1.62	20240910	3710	47.44	20240201	5560	-1.62	20240910	3710	47.44	20240201	0.00	N	395400	500	1350 억		22567018	N	N	526	N	00	N
79	20240910	111108	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5490	70	2	1.29	2096434350	381235	110.99	5410	5560	5400	7040	3800	5420	5499.06	8.35	0	133515	5513	5466	5383	5336	5253	5425	5295	1351	1620	500	4110	10	1	270175177	14833	0.00	0.00	12	0.14	0.00	0.00	5560	20240910	-1.26	3710	20240201	47.98	5560	-1.26	20240910	3710	47.98	20240201	5560	-1.26	20240910	3710	47.98	20240201	0.00	N	395400	500	1350 억		22567018	N	N	526	N	00	N
80	20240910	101113	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5480	60	2	1.11	1748024200	317719	92.50	5410	5560	5400	7040	3800	5420	5501.79	8.35	0	124868	5513	5466	5383	5336	5253	5425	5295	1351	1620	500	4110	10	1	270175177	14806	0.00	0.00	12	0.12	0.00	0.00	5560	20240910	-1.44	3710	20240201	47.71	5560	-1.44	20240910	3710	47.71	20240201	5560	-1.44	20240910	3710	47.71	20240201	0.00	N	395400	500	1350 억		22567018	N	N	526	N	00	N
81	20240910	091110	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5520	100	2	1.85	935141420	170332	49.59	5410	5530	5400	7040	3800	5420	5490.11	8.35	0	95625	5513	5466	5383	5336	5253	5425	5295	1351	1620	500	4110	10	1	270175177	14914	0.00	0.00	12	0.06	0.00	0.00	5530	20240910	-0.18	3710	20240201	48.79	5530	-0.18	20240910	3710	48.79	20240201	5530	-0.18	20240910	3710	48.79	20240201	0.00	N	395400	500	1350 억		22567018	N	N	526	N	00	N
82	20240909	161048	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5420	20	2	0.37	1851624750	343473	51.46	5430	5430	5300	7020	3780	5400	5390.89	8.38	0	28021	5586	5492	5376	5282	5166	5540	5330	1351	1620	500	4100	10	1	270175177	14643	0.00	0.00	12	0.13	0.00	0.00	5470	20240906	-0.91	3710	20240201	46.09	5470	-0.91	20240906	3710	46.09	20240201	5470	-0.91	20240906	3710	46.09	20240201	0.00	N	395400	500	1350 억		22627390	N	N	526	N	00	N
83	20240909	151101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5410	10	2	0.19	1779277660	330116	49.46	5430	5430	5300	7020	3780	5400	5389.86	8.38	0	30273	5586	5492	5376	5282	5166	5540	5330	1351	1620	500	4100	10	1	270175177	14616	0.00	0.00	12	0.12	0.00	0.00	5470	20240906	-1.10	3710	20240201	45.82	5470	-1.10	20240906	3710	45.82	20240201	5470	-1.10	20240906	3710	45.82	20240201	0.00	N	395400	500	1350 억		22627390	N	N	1398	N	00	N
84	20240909	141101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5400	0	3	0.00	1401867250	260282	39.00	5430	5430	5300	7020	3780	5400	5385.96	8.38	0	21967	5586	5492	5376	5282	5166	5540	5330	1351	1620	500	4100	10	1	270175177	14589	0.00	0.00	12	0.10	0.00	0.00	5470	20240906	-1.28	3710	20240201	45.55	5470	-1.28	20240906	3710	45.55	20240201	5470	-1.28	20240906	3710	45.55	20240201	0.00	N	395400	500	1350 억		22627390	N	N	1398	N	00	N
85	20240909	131058	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5390	-10	5	-0.19	943664730	175260	26.26	5430	5430	5300	7020	3780	5400	5384.37	8.38	0	16110	5586	5492	5376	5282	5166	5540	5330	1351	1620	500	4100	10	1	270175177	14562	0.00	0.00	12	0.06	0.00	0.00	5470	20240906	-1.46	3710	20240201	45.28	5470	-1.46	20240906	3710	45.28	20240201	5470	-1.46	20240906	3710	45.28	20240201	0.00	N	395400	500	1350 억		22627390	N	N	1398	N	00	N
86	20240909	121053	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5380	-20	5	-0.37	824462270	153149	22.95	5430	5430	5300	7020	3780	5400	5383.40	8.38	0	6270	5586	5492	5376	5282	5166	5540	5330	1351	1620	500	4100	10	1	270175177	14535	0.00	0.00	12	0.06	0.00	0.00	5470	20240906	-1.65	3710	20240201	45.01	5470	-1.65	20240906	3710	45.01	20240201	5470	-1.65	20240906	3710	45.01	20240201	0.00	N	395400	500	1350 억		22627390	N	N	1398	N	00	N
87	20240909	111054	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5380	-20	5	-0.37	695359680	129158	19.35	5430	5430	5300	7020	3780	5400	5383.79	8.38	0	-2361	5586	5492	5376	5282	5166	5540	5330	1351	1620	500	4100	10	1	270175177	14535	0.00	0.00	12	0.05	0.00	0.00	5470	20240906	-1.65	3710	20240201	45.01	5470	-1.65	20240906	3710	45.01	20240201	5470	-1.65	20240906	3710	45.01	20240201	0.00	N	395400	500	1350 억		22627390	N	N	1398	N	00	N
88	20240909	101056	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5380	-20	5	-0.37	378752060	70462	10.56	5430	5430	5300	7020	3780	5400	5375.27	8.38	0	-3050	5586	5492	5376	5282	5166	5540	5330	1351	1620	500	4100	10	1	270175177	14535	0.00	0.00	12	0.03	0.00	0.00	5470	20240906	-1.65	3710	20240201	45.01	5470	-1.65	20240906	3710	45.01	20240201	5470	-1.65	20240906	3710	45.01	20240201	0.00	N	395400	500	1350 억		22627390	N	N	1398	N	00	N
89	20240909	091050	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5400	0	3	0.00	107321620	19891	2.98	5430	5430	5350	7020	3780	5400	5395.49	8.38	0	-5115	5586	5492	5376	5282	5166	5540	5330	1351	1620	500	4100	10	1	270175177	14589	0.00	0.00	12	0.01	0.00	0.00	5470	20240906	-1.28	3710	20240201	45.55	5470	-1.28	20240906	3710	45.55	20240201	5470	-1.28	20240906	3710	45.55	20240201	0.00	N	395400	500	1350 억		22627390	N	N	1398	N	00	N
90	20240906	161036	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5400	120	2	2.27	3571917980	663887	194.36	5280	5470	5260	6860	3700	5280	5380.30	8.34	0	53939	5373	5326	5283	5236	5193	5305	5215	1351	1580	500	4010	10	1	270175177	14589	0.00	0.00	12	0.25	0.00	0.00	5470	20240906	-1.28	3710	20240201	45.55	5470	-1.28	20240906	3710	45.55	20240201	5470	-1.28	20240906	3710	45.55	20240201	0.00	N	395400	500	1350 억		22520885	N	N	1398	N	00	N
91	20240906	151054	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5350	70	2	1.33	3375360740	627377	183.67	5280	5470	5260	6860	3700	5280	5380.12	8.34	0	47487	5373	5326	5283	5236	5193	5305	5215	1351	1580	500	4010	10	1	270175177	14454	0.00	0.00	12	0.23	0.00	0.00	5470	20240906	-2.19	3710	20240201	44.20	5470	-2.19	20240906	3710	44.20	20240201	5470	-2.19	20240906	3710	44.20	20240201	0.00	N	395400	500	1350 억		22520885	N	N	5077	N	00	N
92	20240906	141103	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5350	70	2	1.33	2934043560	545106	159.58	5280	5470	5260	6860	3700	5280	5382.52	8.34	0	64422	5373	5326	5283	5236	5193	5305	5215	1351	1580	500	4010	10	1	270175177	14454	0.00	0.00	12	0.20	0.00	0.00	5470	20240906	-2.19	3710	20240201	44.20	5470	-2.19	20240906	3710	44.20	20240201	5470	-2.19	20240906	3710	44.20	20240201	0.00	N	395400	500	1350 억		22520885	N	N	5077	N	00	N
93	20240906	131055	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5380	100	2	1.89	2443990500	453879	132.88	5280	5470	5260	6860	3700	5280	5384.67	8.34	0	73693	5373	5326	5283	5236	5193	5305	5215	1351	1580	500	4010	10	1	270175177	14535	0.00	0.00	12	0.17	0.00	0.00	5470	20240906	-1.65	3710	20240201	45.01	5470	-1.65	20240906	3710	45.01	20240201	5470	-1.65	20240906	3710	45.01	20240201	0.00	N	395400	500	1350 억		22520885	N	N	5077	N	00	N
94	20240906	121055	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5440	160	2	3.03	1722066370	319862	93.64	5280	5470	5260	6860	3700	5280	5383.78	8.34	0	48011	5373	5326	5283	5236	5193	5305	5215	1351	1580	500	4010	10	1	270175177	14698	0.00	0.00	12	0.12	0.00	0.00	5470	20240906	-0.55	3710	20240201	46.63	5470	-0.55	20240906	3710	46.63	20240201	5470	-0.55	20240906	3710	46.63	20240201	0.00	N	395400	500	1350 억		22520885	N	N	5077	N	00	N
95	20240906	111056	55	60.00	KOSPI	신고가	리츠	N	N	N	Y	60	N	5380	100	2	1.89	886876620	165735	48.52	5280	5390	5260	6860	3700	5280	5351.17	8.34	0	16589	5373	5326	5283	5236	5193	5305	5215	1351	1580	500	4010	10	1	270175177	14535	0.00	0.00	12	0.06	0.00	0.00	5390	20240906	-0.19	3710	20240201	45.01	5390	-0.19	20240906	3710	45.01	20240201	5390	-0.19	20240906	3710	45.01	20240201	0.00	N	395400	500	1350 억		22520885	N	N	5077	N	00	N
96	20240906	101050	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5350	70	2	1.33	492048920	92153	26.98	5280	5360	5260	6860	3700	5280	5339.48	8.34	0	5474	5373	5326	5283	5236	5193	5305	5215	1351	1580	500	4010	10	1	270175177	14454	0.00	0.00	12	0.03	0.00	0.00	5380	20240830	-0.56	3710	20240201	44.20	5380	-0.56	20240830	3710	44.20	20240201	5380	-0.56	20240830	3710	44.20	20240201	0.00	N	395400	500	1350 억		22520885	N	N	5077	N	00	N
97	20240906	091054	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5310	30	2	0.57	12933770	2440	0.71	5280	5320	5260	6860	3700	5280	5300.73	8.34	0	618	5373	5326	5283	5236	5193	5305	5215	1351	1580	500	4010	10	1	270175177	14346	0.00	0.00	12	0.00	0.00	0.00	5380	20240830	-1.30	3710	20240201	43.13	5380	-1.30	20240830	3710	43.13	20240201	5380	-1.30	20240830	3710	43.13	20240201	0.00	N	395400	500	1350 억		22520885	N	N	5077	N	00	N
98	20240905	161034	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5280	-50	5	-0.94	1808522160	341572	120.52	5330	5330	5240	6920	3740	5330	5294.70	8.38	0	-36941	5403	5366	5293	5256	5183	5385	5275	1351	1590	500	4050	10	1	270175177	14265	0.00	0.00	12	0.13	0.00	0.00	5380	20240830	-1.86	3710	20240201	42.32	5380	-1.86	20240830	3710	42.32	20240201	5380	-1.86	20240830	3710	42.32	20240201	0.00	N	395400	500	1350 억		22651120	N	N	5077	N	00	N
99	20240905	151053	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5320	-10	5	-0.19	1688916540	318985	112.55	5330	5330	5240	6920	3740	5330	5294.66	8.38	0	-32791	5403	5366	5293	5256	5183	5385	5275	1351	1590	500	4050	10	1	270175177	14373	0.00	0.00	12	0.12	0.00	0.00	5380	20240830	-1.12	3710	20240201	43.40	5380	-1.12	20240830	3710	43.40	20240201	5380	-1.12	20240830	3710	43.40	20240201	0.00	N	395400	500	1350 억		22651120	N	N	305	N	00	N
100	20240905	141047	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5310	-20	5	-0.38	1444294180	272997	96.32	5330	5330	5240	6920	3740	5330	5290.51	8.38	0	-36028	5403	5366	5293	5256	5183	5385	5275	1351	1590	500	4050	10	1	270175177	14346	0.00	0.00	12	0.10	0.00	0.00	5380	20240830	-1.30	3710	20240201	43.13	5380	-1.30	20240830	3710	43.13	20240201	5380	-1.30	20240830	3710	43.13	20240201	0.00	N	395400	500	1350 억		22651120	N	N	305	N	00	N
101	20240905	131047	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5290	-40	5	-0.75	1053037760	199303	70.32	5330	5330	5240	6920	3740	5330	5283.60	8.38	0	-19131	5403	5366	5293	5256	5183	5385	5275	1351	1590	500	4050	10	1	270175177	14292	0.00	0.00	12	0.07	0.00	0.00	5380	20240830	-1.67	3710	20240201	42.59	5380	-1.67	20240830	3710	42.59	20240201	5380	-1.67	20240830	3710	42.59	20240201	0.00	N	395400	500	1350 억		22651120	N	N	305	N	00	N
102	20240905	121049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5280	-50	5	-0.94	771057550	145963	51.50	5330	5330	5240	6920	3740	5330	5282.55	8.38	0	-7678	5403	5366	5293	5256	5183	5385	5275	1351	1590	500	4050	10	1	270175177	14265	0.00	0.00	12	0.05	0.00	0.00	5380	20240830	-1.86	3710	20240201	42.32	5380	-1.86	20240830	3710	42.32	20240201	5380	-1.86	20240830	3710	42.32	20240201	0.00	N	395400	500	1350 억		22651120	N	N	305	N	00	N
103	20240905	111043	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5300	-30	5	-0.56	538449190	102056	36.01	5330	5330	5240	6920	3740	5330	5276.01	8.38	0	-5078	5403	5366	5293	5256	5183	5385	5275	1351	1590	500	4050	10	1	270175177	14319	0.00	0.00	12	0.04	0.00	0.00	5380	20240830	-1.49	3710	20240201	42.86	5380	-1.49	20240830	3710	42.86	20240201	5380	-1.49	20240830	3710	42.86	20240201	0.00	N	395400	500	1350 억		22651120	N	N	305	N	00	N
104	20240905	101044	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5270	-60	5	-1.13	286790130	54475	19.22	5330	5330	5240	6920	3740	5330	5264.60	8.38	0	-3812	5403	5366	5293	5256	5183	5385	5275	1351	1590	500	4050	10	1	270175177	14238	0.00	0.00	12	0.02	0.00	0.00	5380	20240830	-2.04	3710	20240201	42.05	5380	-2.04	20240830	3710	42.05	20240201	5380	-2.04	20240830	3710	42.05	20240201	0.00	N	395400	500	1350 억		22651120	N	N	305	N	00	N
105	20240905	091051	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5290	-40	5	-0.75	21636940	4077	1.44	5330	5330	5270	6920	3740	5330	5306.99	8.38	0	-1130	5403	5366	5293	5256	5183	5385	5275	1351	1590	500	4050	10	1	270175177	14292	0.00	0.00	12	0.00	0.00	0.00	5380	20240830	-1.67	3710	20240201	42.59	5380	-1.67	20240830	3710	42.59	20240201	5380	-1.67	20240830	3710	42.59	20240201	0.00	N	395400	500	1350 억		22651120	N	N	305	N	00	N
106	20240904	161024	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5330	40	2	0.76	1487881120	283339	100.96	5280	5330	5220	6870	3710	5290	5251.23	8.38	0	-1952	5396	5342	5286	5232	5176	5315	5205	1351	1580	500	4020	10	1	270175177	14400	0.00	0.00	12	0.10	0.00	0.00	5380	20240830	-0.93	3710	20240201	43.67	5380	-0.93	20240830	3710	43.67	20240201	5380	-0.93	20240830	3710	43.67	20240201	0.00	N	395400	500	1350 억		22642535	N	N	305	N	00	N
107	20240904	151034	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5270	-20	5	-0.38	1358995350	259016	92.30	5280	5280	5220	6870	3710	5290	5246.76	8.38	0	-13792	5396	5342	5286	5232	5176	5315	5205	1351	1580	500	4020	10	1	270175177	14238	0.00	0.00	12	0.10	0.00	0.00	5380	20240830	-2.04	3710	20240201	42.05	5380	-2.04	20240830	3710	42.05	20240201	5380	-2.04	20240830	3710	42.05	20240201	0.00	N	395400	500	1350 억		22642535	N	N	0	N	00	N
108	20240904	141038	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5240	-50	5	-0.95	1016555530	193719	69.03	5280	5280	5220	6870	3710	5290	5247.58	8.38	0	-18217	5396	5342	5286	5232	5176	5315	5205	1351	1580	500	4020	10	1	270175177	14157	0.00	0.00	12	0.07	0.00	0.00	5380	20240830	-2.60	3710	20240201	41.24	5380	-2.60	20240830	3710	41.24	20240201	5380	-2.60	20240830	3710	41.24	20240201	0.00	N	395400	500	1350 억		22642535	N	N	0	N	00	N
109	20240904	131034	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5240	-50	5	-0.95	785582930	149652	53.33	5280	5280	5220	6870	3710	5290	5249.40	8.38	0	-20590	5396	5342	5286	5232	5176	5315	5205	1351	1580	500	4020	10	1	270175177	14157	0.00	0.00	12	0.06	0.00	0.00	5380	20240830	-2.60	3710	20240201	41.24	5380	-2.60	20240830	3710	41.24	20240201	5380	-2.60	20240830	3710	41.24	20240201	0.00	N	395400	500	1350 억		22642535	N	N	0	N	00	N
110	20240904	121033	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5260	-30	5	-0.57	639891790	121888	43.43	5280	5280	5220	6870	3710	5290	5249.83	8.38	0	-22040	5396	5342	5286	5232	5176	5315	5205	1351	1580	500	4020	10	1	270175177	14211	0.00	0.00	12	0.05	0.00	0.00	5380	20240830	-2.23	3710	20240201	41.78	5380	-2.23	20240830	3710	41.78	20240201	5380	-2.23	20240830	3710	41.78	20240201	0.00	N	395400	500	1350 억		22642535	N	N	0	N	00	N
111	20240904	111028	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5260	-30	5	-0.57	543001910	103465	36.87	5280	5280	5220	6870	3710	5290	5248.17	8.38	0	-20554	5396	5342	5286	5232	5176	5315	5205	1351	1580	500	4020	10	1	270175177	14211	0.00	0.00	12	0.04	0.00	0.00	5380	20240830	-2.23	3710	20240201	41.78	5380	-2.23	20240830	3710	41.78	20240201	5380	-2.23	20240830	3710	41.78	20240201	0.00	N	395400	500	1350 억		22642535	N	N	0	N	00	N
112	20240904	101029	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5240	-50	5	-0.95	403950170	76974	27.43	5280	5280	5220	6870	3710	5290	5247.88	8.38	0	-13634	5396	5342	5286	5232	5176	5315	5205	1351	1580	500	4020	10	1	270175177	14157	0.00	0.00	12	0.03	0.00	0.00	5380	20240830	-2.60	3710	20240201	41.24	5380	-2.60	20240830	3710	41.24	20240201	5380	-2.60	20240830	3710	41.24	20240201	0.00	N	395400	500	1350 억		22642535	N	N	0	N	00	N
113	20240904	091036	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5250	-40	5	-0.76	94431780	17955	6.40	5280	5280	5230	6870	3710	5290	5259.36	8.38	0	-6409	5396	5342	5286	5232	5176	5315	5205	1351	1580	500	4020	10	1	270175177	14184	0.00	0.00	12	0.01	0.00	0.00	5380	20240830	-2.42	3710	20240201	41.51	5380	-2.42	20240830	3710	41.51	20240201	5380	-2.42	20240830	3710	41.51	20240201	0.00	N	395400	500	1350 억		22642535	N	N	0	N	00	N
114	20240903	161016	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5290	10	2	0.19	1482228320	280350	99.92	5300	5340	5230	6860	3700	5280	5287.06	8.39	0	-24607	5426	5352	5276	5202	5126	5315	5165	1351	1580	500	4010	10	1	270175177	14292	0.00	0.00	12	0.10	0.00	0.00	5380	20240830	-1.67	3710	20240201	42.59	5380	-1.67	20240830	3710	42.59	20240201	5380	-1.67	20240830	3710	42.59	20240201	0.00	N	395400	500	1350 억		22668066	N	N	41	N	00	N
115	20240903	151026	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5270	-10	5	-0.19	1368193490	258756	92.23	5300	5340	5230	6860	3700	5280	5287.58	8.39	0	-13565	5426	5352	5276	5202	5126	5315	5165	1351	1580	500	4010	10	1	270175177	14238	0.00	0.00	12	0.10	0.00	0.00	5380	20240830	-2.04	3710	20240201	42.05	5380	-2.04	20240830	3710	42.05	20240201	5380	-2.04	20240830	3710	42.05	20240201	0.00	N	395400	500	1350 억		22668066	N	N	41	N	00	N
116	20240903	141025	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5260	-20	5	-0.38	1015185860	191632	68.30	5300	5340	5260	6860	3700	5280	5297.58	8.39	0	-1213	5426	5352	5276	5202	5126	5315	5165	1351	1580	500	4010	10	1	270175177	14211	0.00	0.00	12	0.07	0.00	0.00	5380	20240830	-2.23	3710	20240201	41.78	5380	-2.23	20240830	3710	41.78	20240201	5380	-2.23	20240830	3710	41.78	20240201	0.00	N	395400	500	1350 억		22668066	N	N	41	N	00	N
117	20240903	131026	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5280	0	3	0.00	736178800	138847	49.49	5300	5340	5270	6860	3700	5280	5302.09	8.39	0	-4508	5426	5352	5276	5202	5126	5315	5165	1351	1580	500	4010	10	1	270175177	14265	0.00	0.00	12	0.05	0.00	0.00	5380	20240830	-1.86	3710	20240201	42.32	5380	-1.86	20240830	3710	42.32	20240201	5380	-1.86	20240830	3710	42.32	20240201	0.00	N	395400	500	1350 억		22668066	N	N	41	N	00	N
118	20240903	121014	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5290	10	2	0.19	535525420	100897	35.96	5300	5340	5280	6860	3700	5280	5307.64	8.39	0	1998	5426	5352	5276	5202	5126	5315	5165	1351	1580	500	4010	10	1	270175177	14292	0.00	0.00	12	0.04	0.00	0.00	5380	20240830	-1.67	3710	20240201	42.59	5380	-1.67	20240830	3710	42.59	20240201	5380	-1.67	20240830	3710	42.59	20240201	0.00	N	395400	500	1350 억		22668066	N	N	41	N	00	N
119	20240903	111013	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5290	10	2	0.19	438517980	82575	29.43	5300	5340	5280	6860	3700	5280	5310.54	8.39	0	1693	5426	5352	5276	5202	5126	5315	5165	1351	1580	500	4010	10	1	270175177	14292	0.00	0.00	12	0.03	0.00	0.00	5380	20240830	-1.67	3710	20240201	42.59	5380	-1.67	20240830	3710	42.59	20240201	5380	-1.67	20240830	3710	42.59	20240201	0.00	N	395400	500	1350 억		22668066	N	N	41	N	00	N
120	20240903	101012	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5310	30	2	0.57	288909040	54331	19.36	5300	5340	5280	6860	3700	5280	5317.57	8.39	0	702	5426	5352	5276	5202	5126	5315	5165	1351	1580	500	4010	10	1	270175177	14346	0.00	0.00	12	0.02	0.00	0.00	5380	20240830	-1.30	3710	20240201	43.13	5380	-1.30	20240830	3710	43.13	20240201	5380	-1.30	20240830	3710	43.13	20240201	0.00	N	395400	500	1350 억		22668066	N	N	41	N	00	N
121	20240903	091017	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5290	10	2	0.19	30574890	5778	2.06	5300	5300	5280	6860	3700	5280	5291.60	8.39	0	-455	5426	5352	5276	5202	5126	5315	5165	1351	1580	500	4010	10	1	270175177	14292	0.00	0.00	12	0.00	0.00	0.00	5380	20240830	-1.67	3710	20240201	42.59	5380	-1.67	20240830	3710	42.59	20240201	5380	-1.67	20240830	3710	42.59	20240201	0.00	N	395400	500	1350 억		22668066	N	N	41	N	00	N
122	20240902	161005	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5280	-50	5	-0.94	1471591500	280136	40.06	5350	5350	5200	6920	3740	5330	5253.12	8.43	0	-38319	5503	5416	5293	5206	5083	5460	5250	1351	1590	500	4050	10	1	270175177	14265	0.00	0.00	12	0.10	0.00	0.00	5380	20240830	-1.86	3710	20240201	42.32	5380	-1.86	20240830	3710	42.32	20240201	5380	-1.86	20240830	3710	42.32	20240201	0.00	N	395400	500	1350 억		22766382	N	N	41	N	00	N
123	20240902	151021	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5270	-60	5	-1.13	1414809250	269384	38.52	5350	5350	5200	6920	3740	5330	5252.02	8.43	0	-39837	5503	5416	5293	5206	5083	5460	5250	1351	1590	500	4050	10	1	270175177	14238	0.00	0.00	12	0.10	0.00	0.00	5380	20240830	-2.04	3710	20240201	42.05	5380	-2.04	20240830	3710	42.05	20240201	5380	-2.04	20240830	3710	42.05	20240201	0.00	N	395400	500	1350 억		22766382	N	N	14	N	00	N
124	20240902	141017	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5250	-80	5	-1.50	1105878970	210741	30.14	5350	5350	5200	6920	3740	5330	5247.57	8.43	0	-21408	5503	5416	5293	5206	5083	5460	5250	1351	1590	500	4050	10	1	270175177	14184	0.00	0.00	12	0.08	0.00	0.00	5380	20240830	-2.42	3710	20240201	41.51	5380	-2.42	20240830	3710	41.51	20240201	5380	-2.42	20240830	3710	41.51	20240201	0.00	N	395400	500	1350 억		22766382	N	N	14	N	00	N
125	20240902	131014	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5250	-80	5	-1.50	927525020	176755	25.28	5350	5350	5200	6920	3740	5330	5247.52	8.43	0	-13352	5503	5416	5293	5206	5083	5460	5250	1351	1590	500	4050	10	1	270175177	14184	0.00	0.00	12	0.07	0.00	0.00	5380	20240830	-2.42	3710	20240201	41.51	5380	-2.42	20240830	3710	41.51	20240201	5380	-2.42	20240830	3710	41.51	20240201	0.00	N	395400	500	1350 억		22766382	N	N	14	N	00	N
126	20240902	121019	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5220	-110	5	-2.06	732927400	139488	19.95	5350	5350	5200	6920	3740	5330	5254.41	8.43	0	-11008	5503	5416	5293	5206	5083	5460	5250	1351	1590	500	4050	10	1	270175177	14103	0.00	0.00	12	0.05	0.00	0.00	5380	20240830	-2.97	3710	20240201	40.70	5380	-2.97	20240830	3710	40.70	20240201	5380	-2.97	20240830	3710	40.70	20240201	0.00	N	395400	500	1350 억		22766382	N	N	14	N	00	N
127	20240902	111007	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5230	-100	5	-1.88	565519540	107505	15.37	5350	5350	5200	6920	3740	5330	5260.40	8.43	0	-11089	5503	5416	5293	5206	5083	5460	5250	1351	1590	500	4050	10	1	270175177	14130	0.00	0.00	12	0.04	0.00	0.00	5380	20240830	-2.79	3710	20240201	40.97	5380	-2.79	20240830	3710	40.97	20240201	5380	-2.79	20240830	3710	40.97	20240201	0.00	N	395400	500	1350 억		22766382	N	N	14	N	00	N
128	20240902	101006	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5260	-70	5	-1.31	360231410	68348	9.77	5350	5350	5200	6920	3740	5330	5270.55	8.43	0	-2826	5503	5416	5293	5206	5083	5460	5250	1351	1590	500	4050	10	1	270175177	14211	0.00	0.00	12	0.03	0.00	0.00	5380	20240830	-2.23	3710	20240201	41.78	5380	-2.23	20240830	3710	41.78	20240201	5380	-2.23	20240830	3710	41.78	20240201	0.00	N	395400	500	1350 억		22766382	N	N	14	N	00	N
129	20240902	091001	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	5310	-20	5	-0.38	52453870	9892	1.41	5350	5350	5200	6920	3740	5330	5302.66	8.43	0	-157	5503	5416	5293	5206	5083	5460	5250	1351	1590	500	4050	10	1	270175177	14346	0.00	0.00	12	0.00	0.00	0.00	5380	20240830	-1.30	3710	20240201	43.13	5380	-1.30	20240830	3710	43.13	20240201	5380	-1.30	20240830	3710	43.13	20240201	0.00	N	395400	500	1350 억		22766382	N	N	14	N	00	N