KissMeData/140910/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	160831	51	100.00	KOSPI		리츠	N	N	N	N		N	3510	-35	5	-0.99	8577275	2428	1411.63	3545	3670	3415	4605	2485	3545	3532.97	0.25	0	-67	3598	3571	3538	3511	3478	3555	3495	223	1060	5000	0	5	1	4463032	157	0.00	0.00	12	0.05	0.00	0.00	4740	20220928	-25.95	3195	20230321	9.86	4145	-15.32	20230131	3195	9.86	20230321	4760	-26.26	20220927	3195	9.86	20230321	0.00	N	140910	5000	223 억		11013	N	N	0	N	00	N
3	20230927	150839	51	100.00	KOSPI		리츠	N	N	N	N		N	3545	0	3	0.00	8366490	2368	1376.74	3545	3670	3415	4605	2485	3545	3533.15	0.25	0	-67	3598	3571	3538	3511	3478	3555	3495	223	1060	5000	0	5	1	4463032	158	0.00	0.00	12	0.05	0.00	0.00	4740	20220928	-25.21	3195	20230321	10.95	4145	-14.48	20230131	3195	10.95	20230321	4760	-25.53	20220927	3195	10.95	20230321	0.00	N	140910	5000	223 억		11013	N	N	0	N	00	N
4	20230927	140840	51	100.00	KOSPI		리츠	N	N	N	N		N	3550	5	2	0.14	8313070	2353	1368.02	3545	3670	3415	4605	2485	3545	3532.97	0.25	0	-66	3598	3571	3538	3511	3478	3555	3495	223	1060	5000	0	5	1	4463032	158	0.00	0.00	12	0.05	0.00	0.00	4740	20220928	-25.11	3195	20230321	11.11	4145	-14.35	20230131	3195	11.11	20230321	4760	-25.42	20220927	3195	11.11	20230321	0.00	N	140910	5000	223 억		11013	N	N	0	N	00	N
5	20230927	130828	51	100.00	KOSPI		리츠	N	N	N	N		N	3490	-55	5	-1.55	3285140	944	548.84	3545	3545	3415	4605	2485	3545	3480.02	0.25	0	-37	3598	3571	3538	3511	3478	3555	3495	223	1060	5000	0	5	1	4463032	156	0.00	0.00	12	0.02	0.00	0.00	4740	20220928	-26.37	3195	20230321	9.23	4145	-15.80	20230131	3195	9.23	20230321	4760	-26.68	20220927	3195	9.23	20230321	0.00	N	140910	5000	223 억		11013	N	N	0	N	00	N
6	20230927	120828	51	100.00	KOSPI		리츠	N	N	N	N		N	3490	-55	5	-1.55	2370750	682	396.51	3545	3545	3415	4605	2485	3545	3476.17	0.25	0	-37	3598	3571	3538	3511	3478	3555	3495	223	1060	5000	0	5	1	4463032	156	0.00	0.00	12	0.02	0.00	0.00	4740	20220928	-26.37	3195	20230321	9.23	4145	-15.80	20230131	3195	9.23	20230321	4760	-26.68	20220927	3195	9.23	20230321	0.00	N	140910	5000	223 억		11013	N	N	0	N	00	N
7	20230927	110837	51	100.00	KOSPI		리츠	N	N	N	N		N	3500	-45	5	-1.27	2105120	606	352.33	3545	3545	3415	4605	2485	3545	3473.80	0.25	0	-19	3598	3571	3538	3511	3478	3555	3495	223	1060	5000	0	5	1	4463032	156	0.00	0.00	12	0.01	0.00	0.00	4740	20220928	-26.16	3195	20230321	9.55	4145	-15.56	20230131	3195	9.55	20230321	4760	-26.47	20220927	3195	9.55	20230321	0.00	N	140910	5000	223 억		11013	N	N	0	N	00	N
8	20230927	100830	51	100.00	KOSPI		리츠	N	N	N	N		N	3505	-40	5	-1.13	938095	268	155.81	3545	3545	3460	4605	2485	3545	3500.35	0.25	0	-1	3598	3571	3538	3511	3478	3555	3495	223	1060	5000	0	5	1	4463032	156	0.00	0.00	12	0.01	0.00	0.00	4740	20220928	-26.05	3195	20230321	9.70	4145	-15.44	20230131	3195	9.70	20230321	4760	-26.37	20220927	3195	9.70	20230321	0.00	N	140910	5000	223 억		11013	N	N	0	N	00	N
9	20230927	090844	51	100.00	KOSPI		리츠	N	N	N	N		N	3540	-5	5	-0.14	248140	70	40.70	3545	3545	3540	4605	2485	3545	3544.86	0.25	0	0	3598	3571	3538	3511	3478	3555	3495	223	1060	5000	0	5	1	4463032	158	0.00	0.00	12	0.00	0.00	0.00	4740	20220928	-25.32	3195	20230321	10.80	4145	-14.60	20230131	3195	10.80	20230321	4760	-25.63	20220927	3195	10.80	20230321	0.00	N	140910	5000	223 억		11013	N	N	0	N	00	N
10	20230926	160828	51	100.00	KOSPI		리츠	N	N	N	N		N	3545	5	2	0.14	608235	172	11.12	3560	3565	3505	4600	2480	3540	3536.25	0.25	0	-4	3680	3610	3535	3465	3390	3572	3427	223	1060	5000	0	5	1	4463032	158	0.00	0.00	12	0.00	0.00	0.00	4760	20220927	-25.53	3195	20230321	10.95	4145	-14.48	20230131	3195	10.95	20230321	4805	-26.22	20220926	3195	10.95	20230321	0.00	N	140910	5000	223 억		11017	N	N	0	N	00	N
11	20230926	150829	51	100.00	KOSPI		리츠	N	N	N	N		N	3535	-5	5	-0.14	351225	99	6.40	3560	3565	3505	4600	2480	3540	3547.73	0.25	0	-4	3680	3610	3535	3465	3390	3572	3427	223	1060	5000	0	5	1	4463032	158	0.00	0.00	12	0.00	0.00	0.00	4760	20220927	-25.74	3195	20230321	10.64	4145	-14.72	20230131	3195	10.64	20230321	4805	-26.43	20220926	3195	10.64	20230321	0.00	N	140910	5000	223 억		11017	N	N	0	N	00	N
12	20230926	140822	51	100.00	KOSPI		리츠	N	N	N	N		N	3550	10	2	0.28	291335	82	5.30	3560	3565	3505	4600	2480	3540	3552.87	0.25	0	-4	3680	3610	3535	3465	3390	3572	3427	223	1060	5000	0	5	1	4463032	158	0.00	0.00	12	0.00	0.00	0.00	4760	20220927	-25.42	3195	20230321	11.11	4145	-14.35	20230131	3195	11.11	20230321	4805	-26.12	20220926	3195	11.11	20230321	0.00	N	140910	5000	223 억		11017	N	N	0	N	00	N
13	20230926	130826	51	100.00	KOSPI		리츠	N	N	N	N		N	3560	20	2	0.56	284235	80	5.17	3560	3565	3505	4600	2480	3540	3552.94	0.25	0	-4	3680	3610	3535	3465	3390	3572	3427	223	1060	5000	0	5	1	4463032	159	0.00	0.00	12	0.00	0.00	0.00	4760	20220927	-25.21	3195	20230321	11.42	4145	-14.11	20230131	3195	11.42	20230321	4805	-25.91	20220926	3195	11.42	20230321	0.00	N	140910	5000	223 억		11017	N	N	0	N	00	N
14	20230926	120831	51	100.00	KOSPI		리츠	N	N	N	N		N	3560	20	2	0.56	277115	78	5.04	3560	3565	3505	4600	2480	3540	3552.76	0.25	0	-4	3680	3610	3535	3465	3390	3572	3427	223	1060	5000	0	5	1	4463032	159	0.00	0.00	12	0.00	0.00	0.00	4760	20220927	-25.21	3195	20230321	11.42	4145	-14.11	20230131	3195	11.42	20230321	4805	-25.91	20220926	3195	11.42	20230321	0.00	N	140910	5000	223 억		11017	N	N	0	N	00	N
15	20230926	110828	51	100.00	KOSPI		리츠	N	N	N	N		N	3505	-35	5	-0.99	174220	49	3.17	3560	3565	3505	4600	2480	3540	3555.51	0.25	0	0	3680	3610	3535	3465	3390	3572	3427	223	1060	5000	0	5	1	4463032	156	0.00	0.00	12	0.00	0.00	0.00	4760	20220927	-26.37	3195	20230321	9.70	4145	-15.44	20230131	3195	9.70	20230321	4805	-27.06	20220926	3195	9.70	20230321	0.00	N	140910	5000	223 억		11017	N	N	0	N	00	N
16	20230926	100827	51	100.00	KOSPI		리츠	N	N	N	N		N	3565	25	2	0.71	110415	31	2.00	3560	3565	3560	4600	2480	3540	3561.77	0.25	0	0	3680	3610	3535	3465	3390	3572	3427	223	1060	5000	0	5	1	4463032	159	0.00	0.00	12	0.00	0.00	0.00	4760	20220927	-25.11	3195	20230321	11.58	4145	-13.99	20230131	3195	11.58	20230321	4805	-25.81	20220926	3195	11.58	20230321	0.00	N	140910	5000	223 억		11017	N	N	0	N	00	N
17	20230926	090829	51	100.00	KOSPI		리츠	N	N	N	N		N	3560	20	2	0.56	10680	3	0.19	3560	3560	3560	4600	2480	3540	3560.00	0.25	0	0	3680	3610	3535	3465	3390	3572	3427	223	1060	5000	0	5	1	4463032	159	0.00	0.00	12	0.00	0.00	0.00	4760	20220927	-25.21	3195	20230321	11.42	4145	-14.11	20230131	3195	11.42	20230321	4805	-25.91	20220926	3195	11.42	20230321	0.00	N	140910	5000	223 억		11017	N	N	0	N	00	N
18	20230925	160828	51	100.00	KOSPI		리츠	N	N	N	N		N	3540	-60	5	-1.67	5451435	1545	23.24	3605	3605	3460	4680	2520	3600	3528.44	0.24	0	97	3666	3632	3581	3547	3496	3607	3522	223	1080	5000	0	5	1	4463032	158	0.00	0.00	12	0.03	0.00	0.00	4805	20220926	-26.33	3195	20230321	10.80	4145	-14.60	20230131	3195	10.80	20230321	4805	-26.33	20220926	3195	10.80	20230321	0.00	N	140910	5000	223 억		10920	N	N	0	N	00	N
19	20230925	150831	51	100.00	KOSPI		리츠	N	N	N	N		N	3545	-55	5	-1.53	1912215	539	8.11	3605	3605	3540	4680	2520	3600	3547.71	0.24	0	74	3666	3632	3581	3547	3496	3607	3522	223	1080	5000	0	5	1	4463032	158	0.00	0.00	12	0.01	0.00	0.00	4805	20220926	-26.22	3195	20230321	10.95	4145	-14.48	20230131	3195	10.95	20230321	4805	-26.22	20220926	3195	10.95	20230321	0.00	N	140910	5000	223 억		10920	N	N	0	N	00	N
20	20230925	140817	51	100.00	KOSPI		리츠	N	N	N	N		N	3540	-60	5	-1.67	1505045	424	6.38	3605	3605	3540	4680	2520	3600	3549.63	0.24	0	68	3666	3632	3581	3547	3496	3607	3522	223	1080	5000	0	5	1	4463032	158	0.00	0.00	12	0.01	0.00	0.00	4805	20220926	-26.33	3195	20230321	10.80	4145	-14.60	20230131	3195	10.80	20230321	4805	-26.33	20220926	3195	10.80	20230321	0.00	N	140910	5000	223 억		10920	N	N	0	N	00	N
21	20230925	130821	51	100.00	KOSPI		리츠	N	N	N	N		N	3540	-60	5	-1.67	1381140	389	5.85	3605	3605	3540	4680	2520	3600	3550.49	0.24	0	66	3666	3632	3581	3547	3496	3607	3522	223	1080	5000	0	5	1	4463032	158	0.00	0.00	12	0.01	0.00	0.00	4805	20220926	-26.33	3195	20230321	10.80	4145	-14.60	20230131	3195	10.80	20230321	4805	-26.33	20220926	3195	10.80	20230321	0.00	N	140910	5000	223 억		10920	N	N	0	N	00	N
22	20230925	120826	51	100.00	KOSPI		리츠	N	N	N	N		N	3555	-45	5	-1.25	425045	119	1.79	3605	3605	3555	4680	2520	3600	3571.81	0.24	0	6	3666	3632	3581	3547	3496	3607	3522	223	1080	5000	0	5	1	4463032	159	0.00	0.00	12	0.00	0.00	0.00	4805	20220926	-26.01	3195	20230321	11.27	4145	-14.23	20230131	3195	11.27	20230321	4805	-26.01	20220926	3195	11.27	20230321	0.00	N	140910	5000	223 억		10920	N	N	0	N	00	N
23	20230925	110821	51	100.00	KOSPI		리츠	N	N	N	N		N	3585	-15	5	-0.42	125820	35	0.53	3605	3605	3585	4680	2520	3600	3594.86	0.24	0	0	3666	3632	3581	3547	3496	3607	3522	223	1080	5000	0	5	1	4463032	160	0.00	0.00	12	0.00	0.00	0.00	4805	20220926	-25.39	3195	20230321	12.21	4145	-13.51	20230131	3195	12.21	20230321	4805	-25.39	20220926	3195	12.21	20230321	0.00	N	140910	5000	223 억		10920	N	N	0	N	00	N
24	20230925	100825	51	100.00	KOSPI		리츠	N	N	N	N		N	3600	0	3	0.00	86370	24	0.36	3605	3605	3595	4680	2520	3600	3598.75	0.24	0	0	3666	3632	3581	3547	3496	3607	3522	223	1080	5000	0	5	1	4463032	161	0.00	0.00	12	0.00	0.00	0.00	4805	20220926	-25.08	3195	20230321	12.68	4145	-13.15	20230131	3195	12.68	20230321	4805	-25.08	20220926	3195	12.68	20230321	0.00	N	140910	5000	223 억		10920	N	N	0	N	00	N
25	20230925	090821	51	100.00	KOSPI		리츠	N	N	N	N		N	3605	5	2	0.14	3605	1	0.02	3605	3605	3605	4680	2520	3600	3605.00	0.24	0	0	3666	3632	3581	3547	3496	3607	3522	223	1080	5000	0	5	1	4463032	161	0.00	0.00	12	0.00	0.00	0.00	4805	20220926	-24.97	3195	20230321	12.83	4145	-13.03	20230131	3195	12.83	20230321	4805	-24.97	20220926	3195	12.83	20230321	0.00	N	140910	5000	223 억		10920	N	N	0	N	00	N
26	20230922	160852	51	100.00	KOSPI		리츠	N	N	N	N		N	3600	-15	5	-0.41	23542910	6649	3358.08	3615	3615	3530	4695	2535	3615	3540.82	0.24	0	14	3751	3682	3631	3562	3511	3717	3597	223	1080	5000	0	5	1	4463032	161	0.00	0.00	12	0.15	0.00	0.00	4955	20220923	-27.35	3195	20230321	12.68	4145	-13.15	20230131	3195	12.68	20230321	5030	-28.43	20220922	3195	12.68	20230321	0.00	N	140910	5000	223 억		10906	N	N	0	N	00	N
27	20230922	150847	51	100.00	KOSPI		리츠	N	N	N	N		N	3600	-15	5	-0.41	23431310	6618	3342.42	3615	3615	3530	4695	2535	3615	3540.54	0.24	0	14	3751	3682	3631	3562	3511	3717	3597	223	1080	5000	0	5	1	4463032	161	0.00	0.00	12	0.15	0.00	0.00	4955	20220923	-27.35	3195	20230321	12.68	4145	-13.15	20230131	3195	12.68	20230321	5030	-28.43	20220922	3195	12.68	20230321	0.00	N	140910	5000	223 억		10906	N	N	0	N	00	N
28	20230922	140846	51	100.00	KOSPI		리츠	N	N	N	N		N	3600	-15	5	-0.41	23424110	6616	3341.41	3615	3615	3530	4695	2535	3615	3540.52	0.24	0	14	3751	3682	3631	3562	3511	3717	3597	223	1080	5000	0	5	1	4463032	161	0.00	0.00	12	0.15	0.00	0.00	4955	20220923	-27.35	3195	20230321	12.68	4145	-13.15	20230131	3195	12.68	20230321	5030	-28.43	20220922	3195	12.68	20230321	0.00	N	140910	5000	223 억		10906	N	N	0	N	00	N
29	20230922	130754	51	100.00	KOSPI		리츠	N	N	N	N		N	3600	-15	5	-0.41	23402510	6610	3338.38	3615	3615	3530	4695	2535	3615	3540.47	0.24	0	14	3751	3682	3631	3562	3511	3717	3597	223	1080	5000	0	5	1	4463032	161	0.00	0.00	12	0.15	0.00	0.00	4955	20220923	-27.35	3195	20230321	12.68	4145	-13.15	20230131	3195	12.68	20230321	5030	-28.43	20220922	3195	12.68	20230321	0.00	N	140910	5000	223 억		10906	N	N	0	N	00	N
30	20230922	120752	51	100.00	KOSPI		리츠	N	N	N	N		N	3570	-45	5	-1.24	21777465	6158	3110.10	3615	3615	3530	4695	2535	3615	3536.45	0.24	0	26	3751	3682	3631	3562	3511	3717	3597	223	1080	5000	0	5	1	4463032	159	0.00	0.00	12	0.14	0.00	0.00	4955	20220923	-27.95	3195	20230321	11.74	4145	-13.87	20230131	3195	11.74	20230321	5030	-29.03	20220922	3195	11.74	20230321	0.00	N	140910	5000	223 억		10906	N	N	0	N	00	N
31	20230922	110749	51	100.00	KOSPI		리츠	N	N	N	N		N	3570	-45	5	-1.24	18220300	5151	2601.52	3615	3615	3530	4695	2535	3615	3537.24	0.24	0	26	3751	3682	3631	3562	3511	3717	3597	223	1080	5000	0	5	1	4463032	159	0.00	0.00	12	0.12	0.00	0.00	4955	20220923	-27.95	3195	20230321	11.74	4145	-13.87	20230131	3195	11.74	20230321	5030	-29.03	20220922	3195	11.74	20230321	0.00	N	140910	5000	223 억		10906	N	N	0	N	00	N
32	20230922	100748	51	100.00	KOSPI		리츠	N	N	N	N		N	3610	-5	5	-0.14	15781955	4468	2256.57	3615	3615	3530	4695	2535	3615	3532.22	0.24	0	4	3751	3682	3631	3562	3511	3717	3597	223	1080	5000	0	5	1	4463032	161	0.00	0.00	12	0.10	0.00	0.00	4955	20220923	-27.14	3195	20230321	12.99	4145	-12.91	20230131	3195	12.99	20230321	5030	-28.23	20220922	3195	12.99	20230321	0.00	N	140910	5000	223 억		10906	N	N	0	N	00	N
33	20230922	090745	51	100.00	KOSPI		리츠	N	N	N	N		N	3570	-45	5	-1.24	233215	65	32.83	3615	3615	3570	4695	2535	3615	3587.92	0.24	0	0	3751	3682	3631	3562	3511	3717	3597	223	1080	5000	0	5	1	4463032	159	0.00	0.00	12	0.00	0.00	0.00	4955	20220923	-27.95	3195	20230321	11.74	4145	-13.87	20230131	3195	11.74	20230321	5030	-29.03	20220922	3195	11.74	20230321	0.00	N	140910	5000	223 억		10906	N	N	0	N	00	N
34	20230921	160752	51	100.00	KOSPI		리츠	N	N	N	N		N	3615	15	2	0.42	718470	198	22.63	3580	3700	3580	4680	2520	3600	3628.64	0.24	0	-5	3723	3661	3628	3566	3533	3645	3550	223	1080	5000	0	5	1	4463032	161	0.00	0.00	12	0.00	0.00	0.00	5030	20220922	-28.13	3195	20230321	13.15	4145	-12.79	20230131	3195	13.15	20230321	5040	-28.27	20220921	3195	13.15	20230321	0.00	N	140910	5000	223 억		10911	N	N	0	N	00	N
35	20230921	150740	51	100.00	KOSPI		리츠	N	N	N	N		N	3620	20	2	0.56	682320	188	21.49	3580	3700	3580	4680	2520	3600	3629.36	0.24	0	-5	3723	3661	3628	3566	3533	3645	3550	223	1080	5000	0	5	1	4463032	162	0.00	0.00	12	0.00	0.00	0.00	5030	20220922	-28.03	3195	20230321	13.30	4145	-12.67	20230131	3195	13.30	20230321	5040	-28.17	20220921	3195	13.30	20230321	0.00	N	140910	5000	223 억		10911	N	N	0	N	00	N
36	20230921	140747	51	100.00	KOSPI		리츠	N	N	N	N		N	3620	20	2	0.56	678700	187	21.37	3580	3700	3580	4680	2520	3600	3629.41	0.24	0	-5	3723	3661	3628	3566	3533	3645	3550	223	1080	5000	0	5	1	4463032	162	0.00	0.00	12	0.00	0.00	0.00	5030	20220922	-28.03	3195	20230321	13.30	4145	-12.67	20230131	3195	13.30	20230321	5040	-28.17	20220921	3195	13.30	20230321	0.00	N	140910	5000	223 억		10911	N	N	0	N	00	N
37	20230921	130740	51	100.00	KOSPI		리츠	N	N	N	N		N	3645	45	2	1.25	616910	170	19.43	3580	3700	3580	4680	2520	3600	3628.88	0.24	0	-5	3723	3661	3628	3566	3533	3645	3550	223	1080	5000	0	5	1	4463032	163	0.00	0.00	12	0.00	0.00	0.00	5030	20220922	-27.53	3195	20230321	14.08	4145	-12.06	20230131	3195	14.08	20230321	5040	-27.68	20220921	3195	14.08	20230321	0.00	N	140910	5000	223 억		10911	N	N	0	N	00	N
38	20230921	120733	51	100.00	KOSPI		리츠	N	N	N	N		N	3645	45	2	1.25	595040	164	18.74	3580	3700	3580	4680	2520	3600	3628.29	0.24	0	-5	3723	3661	3628	3566	3533	3645	3550	223	1080	5000	0	5	1	4463032	163	0.00	0.00	12	0.00	0.00	0.00	5030	20220922	-27.53	3195	20230321	14.08	4145	-12.06	20230131	3195	14.08	20230321	5040	-27.68	20220921	3195	14.08	20230321	0.00	N	140910	5000	223 억		10911	N	N	0	N	00	N
39	20230921	110752	51	100.00	KOSPI		리츠	N	N	N	N		N	3670	70	2	1.94	558590	154	17.60	3580	3700	3580	4680	2520	3600	3627.21	0.24	0	-5	3723	3661	3628	3566	3533	3645	3550	223	1080	5000	0	5	1	4463032	164	0.00	0.00	12	0.00	0.00	0.00	5030	20220922	-27.04	3195	20230321	14.87	4145	-11.46	20230131	3195	14.87	20230321	5040	-27.18	20220921	3195	14.87	20230321	0.00	N	140910	5000	223 억		10911	N	N	0	N	00	N
40	20230921	100737	51	100.00	KOSPI		리츠	N	N	N	N		N	3680	80	2	2.22	554920	153	17.49	3580	3700	3580	4680	2520	3600	3626.93	0.24	0	-5	3723	3661	3628	3566	3533	3645	3550	223	1080	5000	0	5	1	4463032	164	0.00	0.00	12	0.00	0.00	0.00	5030	20220922	-26.84	3195	20230321	15.18	4145	-11.22	20230131	3195	15.18	20230321	5040	-26.98	20220921	3195	15.18	20230321	0.00	N	140910	5000	223 억		10911	N	N	0	N	00	N
41	20230921	090743	51	100.00	KOSPI		리츠	N	N	N	N		N	3685	85	2	2.36	164655	45	5.14	3580	3700	3580	4680	2520	3600	3659.00	0.24	0	-2	3723	3661	3628	3566	3533	3645	3550	223	1080	5000	0	5	1	4463032	164	0.00	0.00	12	0.00	0.00	0.00	5030	20220922	-26.74	3195	20230321	15.34	4145	-11.10	20230131	3195	15.34	20230321	5040	-26.88	20220921	3195	15.34	20230321	0.00	N	140910	5000	223 억		10911	N	N	0	N	00	N
42	20230920	160745	51	100.00	KOSPI		리츠	N	N	N	N		N	3600	-90	5	-2.44	3203765	874	89.18	3690	3690	3595	4795	2585	3690	3665.64	0.25	0	-34	3870	3780	3640	3550	3410	3710	3480	223	1105	5000	0	5	1	4463032	161	0.00	0.00	12	0.02	0.00	0.00	5040	20220921	-28.57	3195	20230321	12.68	4145	-13.15	20230131	3195	12.68	20230321	5090	-29.27	20220920	3195	12.68	20230321	0.00	N	140910	5000	223 억		10945	N	N	0	N	00	N
43	20230920	150726	51	100.00	KOSPI		리츠	N	N	N	N		N	3680	-10	5	-0.27	2858165	778	79.39	3690	3690	3595	4795	2585	3690	3673.73	0.25	0	-34	3870	3780	3640	3550	3410	3710	3480	223	1105	5000	0	5	1	4463032	164	0.00	0.00	12	0.02	0.00	0.00	5040	20220921	-26.98	3195	20230321	15.18	4145	-11.22	20230131	3195	15.18	20230321	5090	-27.70	20220920	3195	15.18	20230321	0.00	N	140910	5000	223 억		10945	N	N	0	N	00	N
44	20230920	140738	51	100.00	KOSPI		리츠	N	N	N	N		N	3680	-10	5	-0.27	2803620	763	77.86	3690	3690	3665	4795	2585	3690	3674.47	0.25	0	-33	3870	3780	3640	3550	3410	3710	3480	223	1105	5000	0	5	1	4463032	164	0.00	0.00	12	0.02	0.00	0.00	5040	20220921	-26.98	3195	20230321	15.18	4145	-11.22	20230131	3195	15.18	20230321	5090	-27.70	20220920	3195	15.18	20230321	0.00	N	140910	5000	223 억		10945	N	N	0	N	00	N
45	20230920	130732	51	100.00	KOSPI		리츠	N	N	N	N		N	3690	0	3	0.00	832725	226	23.06	3690	3690	3665	4795	2585	3690	3684.62	0.25	0	-17	3870	3780	3640	3550	3410	3710	3480	223	1105	5000	0	5	1	4463032	165	0.00	0.00	12	0.01	0.00	0.00	5040	20220921	-26.79	3195	20230321	15.49	4145	-10.98	20230131	3195	15.49	20230321	5090	-27.50	20220920	3195	15.49	20230321	0.00	N	140910	5000	223 억		10945	N	N	0	N	00	N
46	20230920	120730	51	100.00	KOSPI		리츠	N	N	N	N		N	3685	-5	5	-0.14	95790	26	2.65	3690	3690	3665	4795	2585	3690	3684.23	0.25	0	0	3870	3780	3640	3550	3410	3710	3480	223	1105	5000	0	5	1	4463032	164	0.00	0.00	12	0.00	0.00	0.00	5040	20220921	-26.88	3195	20230321	15.34	4145	-11.10	20230131	3195	15.34	20230321	5090	-27.60	20220920	3195	15.34	20230321	0.00	N	140910	5000	223 억		10945	N	N	0	N	00	N
47	20230920	110738	51	100.00	KOSPI		리츠	N	N	N	N		N	3685	-5	5	-0.14	62625	17	1.73	3690	3690	3665	4795	2585	3690	3683.82	0.25	0	0	3870	3780	3640	3550	3410	3710	3480	223	1105	5000	0	5	1	4463032	164	0.00	0.00	12	0.00	0.00	0.00	5040	20220921	-26.88	3195	20230321	15.34	4145	-11.10	20230131	3195	15.34	20230321	5090	-27.60	20220920	3195	15.34	20230321	0.00	N	140910	5000	223 억		10945	N	N	0	N	00	N
48	20230920	100723	51	100.00	KOSPI		리츠	N	N	N	N		N	3665	-25	5	-0.68	58940	16	1.63	3690	3690	3665	4795	2585	3690	3683.75	0.25	0	0	3870	3780	3640	3550	3410	3710	3480	223	1105	5000	0	5	1	4463032	164	0.00	0.00	12	0.00	0.00	0.00	5040	20220921	-27.28	3195	20230321	14.71	4145	-11.58	20230131	3195	14.71	20230321	5090	-28.00	20220920	3195	14.71	20230321	0.00	N	140910	5000	223 억		10945	N	N	0	N	00	N
49	20230920	090732	51	100.00	KOSPI		리츠	N	N	N	N		N	3690	0	3	0.00	18450	5	0.51	3690	3690	3690	4795	2585	3690	3690.00	0.25	0	0	3870	3780	3640	3550	3410	3710	3480	223	1105	5000	0	5	1	4463032	165	0.00	0.00	12	0.00	0.00	0.00	5040	20220921	-26.79	3195	20230321	15.49	4145	-10.98	20230131	3195	15.49	20230321	5090	-27.50	20220920	3195	15.49	20230321	0.00	N	140910	5000	223 억		10945	N	N	0	N	00	N
50	20230919	160729	51	100.00	KOSPI		리츠	N	N	N	N		N	3690	-10	5	-0.27	3537115	980	50.10	3700	3730	3500	4810	2590	3700	3609.30	0.24	0	22	3826	3762	3646	3582	3466	3795	3615	223	1110	5000	0	5	1	4463032	165	0.00	0.00	12	0.02	0.00	0.00	5090	20220920	-27.50	3195	20230321	15.49	4145	-10.98	20230131	3195	15.49	20230321	5190	-28.90	20220919	3195	15.49	20230321	0.00	N	140910	5000	223 억		10923	N	N	0	N	00	N
51	20230919	150731	51	100.00	KOSPI		리츠	N	N	N	N		N	3690	-10	5	-0.27	3455935	958	48.98	3700	3730	3500	4810	2590	3700	3607.45	0.24	0	22	3826	3762	3646	3582	3466	3795	3615	223	1110	5000	0	5	1	4463032	165	0.00	0.00	12	0.02	0.00	0.00	5090	20220920	-27.50	3195	20230321	15.49	4145	-10.98	20230131	3195	15.49	20230321	5190	-28.90	20220919	3195	15.49	20230321	0.00	N	140910	5000	223 억		10923	N	N	0	N	00	N
52	20230919	140730	51	100.00	KOSPI		리츠	N	N	N	N		N	3695	-5	5	-0.14	1880750	516	26.38	3700	3730	3550	4810	2590	3700	3644.86	0.24	0	22	3826	3762	3646	3582	3466	3795	3615	223	1110	5000	0	5	1	4463032	165	0.00	0.00	12	0.01	0.00	0.00	5090	20220920	-27.41	3195	20230321	15.65	4145	-10.86	20230131	3195	15.65	20230321	5190	-28.81	20220919	3195	15.65	20230321	0.00	N	140910	5000	223 억		10923	N	N	0	N	00	N
53	20230919	130717	51	100.00	KOSPI		리츠	N	N	N	N		N	3690	-10	5	-0.27	1683265	462	23.62	3700	3730	3550	4810	2590	3700	3643.43	0.24	0	22	3826	3762	3646	3582	3466	3795	3615	223	1110	5000	0	5	1	4463032	165	0.00	0.00	12	0.01	0.00	0.00	5090	20220920	-27.50	3195	20230321	15.49	4145	-10.98	20230131	3195	15.49	20230321	5190	-28.90	20220919	3195	15.49	20230321	0.00	N	140910	5000	223 억		10923	N	N	0	N	00	N
54	20230919	120734	51	100.00	KOSPI		리츠	N	N	N	N		N	3695	-5	5	-0.14	1679575	461	23.57	3700	3730	3550	4810	2590	3700	3643.33	0.24	0	23	3826	3762	3646	3582	3466	3795	3615	223	1110	5000	0	5	1	4463032	165	0.00	0.00	12	0.01	0.00	0.00	5090	20220920	-27.41	3195	20230321	15.65	4145	-10.86	20230131	3195	15.65	20230321	5190	-28.81	20220919	3195	15.65	20230321	0.00	N	140910	5000	223 억		10923	N	N	0	N	00	N
55	20230919	110736	51	100.00	KOSPI		리츠	N	N	N	N		N	3660	-40	5	-1.08	1445140	397	20.30	3700	3730	3550	4810	2590	3700	3640.15	0.24	0	23	3826	3762	3646	3582	3466	3795	3615	223	1110	5000	0	5	1	4463032	163	0.00	0.00	12	0.01	0.00	0.00	5090	20220920	-28.09	3195	20230321	14.55	4145	-11.70	20230131	3195	14.55	20230321	5190	-29.48	20220919	3195	14.55	20230321	0.00	N	140910	5000	223 억		10923	N	N	0	N	00	N
56	20230919	100729	51	100.00	KOSPI		리츠	N	N	N	N		N	3660	-40	5	-1.08	1445140	397	20.30	3700	3730	3550	4810	2590	3700	3640.15	0.24	0	23	3826	3762	3646	3582	3466	3795	3615	223	1110	5000	0	5	1	4463032	163	0.00	0.00	12	0.01	0.00	0.00	5090	20220920	-28.09	3195	20230321	14.55	4145	-11.70	20230131	3195	14.55	20230321	5190	-29.48	20220919	3195	14.55	20230321	0.00	N	140910	5000	223 억		10923	N	N	0	N	00	N
57	20230919	090726	51	100.00	KOSPI		리츠	N	N	N	N		N	3700	0	3	0.00	18500	5	0.26	3700	3700	3700	4810	2590	3700	3700.00	0.24	0	0	3826	3762	3646	3582	3466	3795	3615	223	1110	5000	0	5	1	4463032	165	0.00	0.00	12	0.00	0.00	0.00	5090	20220920	-27.31	3195	20230321	15.81	4145	-10.74	20230131	3195	15.81	20230321	5190	-28.71	20220919	3195	15.81	20230321	0.00	N	140910	5000	223 억		10923	N	N	0	N	00	N
58	20230918	160729	51	100.00	KOSPI		리츠	N	N	N	N		N	3700	85	2	2.35	7056490	1956	336.66	3590	3710	3530	4695	2535	3615	3607.61	0.24	0	11	3735	3675	3640	3580	3545	3657	3562	223	1080	5000	0	5	1	4463032	165	0.00	0.00	12	0.04	0.00	0.00	5190	20220919	-28.71	3195	20230321	15.81	4145	-10.74	20230131	3195	15.81	20230321	5190	-28.71	20220919	3195	15.81	20230321	0.00	N	140910	5000	223 억		10912	N	N	0	N	00	N
59	20230918	150727	51	100.00	KOSPI		리츠	N	N	N	N		N	3690	75	2	2.07	6905130	1915	329.60	3590	3710	3530	4695	2535	3615	3605.81	0.24	0	23	3735	3675	3640	3580	3545	3657	3562	223	1080	5000	0	5	1	4463032	165	0.00	0.00	12	0.04	0.00	0.00	5190	20220919	-28.90	3195	20230321	15.49	4145	-10.98	20230131	3195	15.49	20230321	5190	-28.90	20220919	3195	15.49	20230321	0.00	N	140910	5000	223 억		10912	N	N	0	N	00	N
60	20230918	140746	51	100.00	KOSPI		리츠	N	N	N	N		N	3635	20	2	0.55	5952080	1653	284.51	3590	3710	3530	4695	2535	3615	3600.77	0.24	0	24	3735	3675	3640	3580	3545	3657	3562	223	1080	5000	0	5	1	4463032	162	0.00	0.00	12	0.04	0.00	0.00	5190	20220919	-29.96	3195	20230321	13.77	4145	-12.30	20230131	3195	13.77	20230321	5190	-29.96	20220919	3195	13.77	20230321	0.00	N	140910	5000	223 억		10912	N	N	0	N	00	N
61	20230918	130728	51	100.00	KOSPI		리츠	N	N	N	N		N	3680	65	2	1.80	2918755	801	137.87	3590	3710	3550	4695	2535	3615	3643.89	0.24	0	-9	3735	3675	3640	3580	3545	3657	3562	223	1080	5000	0	5	1	4463032	164	0.00	0.00	12	0.02	0.00	0.00	5190	20220919	-29.09	3195	20230321	15.18	4145	-11.22	20230131	3195	15.18	20230321	5190	-29.09	20220919	3195	15.18	20230321	0.00	N	140910	5000	223 억		10912	N	N	0	N	00	N
62	20230918	120730	51	100.00	KOSPI		리츠	N	N	N	N		N	3680	65	2	1.80	2546390	699	120.31	3590	3710	3550	4695	2535	3615	3642.90	0.24	0	-9	3735	3675	3640	3580	3545	3657	3562	223	1080	5000	0	5	1	4463032	164	0.00	0.00	12	0.02	0.00	0.00	5190	20220919	-29.09	3195	20230321	15.18	4145	-11.22	20230131	3195	15.18	20230321	5190	-29.09	20220919	3195	15.18	20230321	0.00	N	140910	5000	223 억		10912	N	N	0	N	00	N
63	20230918	110720	51	100.00	KOSPI		리츠	N	N	N	N		N	3680	65	2	1.80	2546390	699	120.31	3590	3710	3550	4695	2535	3615	3642.90	0.24	0	-9	3735	3675	3640	3580	3545	3657	3562	223	1080	5000	0	5	1	4463032	164	0.00	0.00	12	0.02	0.00	0.00	5190	20220919	-29.09	3195	20230321	15.18	4145	-11.22	20230131	3195	15.18	20230321	5190	-29.09	20220919	3195	15.18	20230321	0.00	N	140910	5000	223 억		10912	N	N	0	N	00	N
64	20230918	100716	51	100.00	KOSPI		리츠	N	N	N	N		N	3705	90	2	2.49	2506060	688	118.42	3590	3710	3550	4695	2535	3615	3642.53	0.24	0	-9	3735	3675	3640	3580	3545	3657	3562	223	1080	5000	0	5	1	4463032	165	0.00	0.00	12	0.02	0.00	0.00	5190	20220919	-28.61	3195	20230321	15.96	4145	-10.62	20230131	3195	15.96	20230321	5190	-28.61	20220919	3195	15.96	20230321	0.00	N	140910	5000	223 억		10912	N	N	0	N	00	N
65	20230918	090719	51	100.00	KOSPI		리츠	N	N	N	N		N	3665	50	2	1.38	149915	41	7.06	3590	3710	3590	4695	2535	3615	3656.46	0.24	0	0	3735	3675	3640	3580	3545	3657	3562	223	1080	5000	0	5	1	4463032	164	0.00	0.00	12	0.00	0.00	0.00	5190	20220919	-29.38	3195	20230321	14.71	4145	-11.58	20230131	3195	14.71	20230321	5190	-29.38	20220919	3195	14.71	20230321	0.00	N	140910	5000	223 억		10912	N	N	0	N	00	N
66	20230915	160724	51	100.00	KOSPI		리츠	N	N	N	N		N	3615	-65	5	-1.77	2056415	565	65.70	3680	3700	3605	4780	2580	3680	3639.67	0.24	0	4	3750	3715	3655	3620	3560	3685	3590	223	1100	5000	0	5	1	4463032	161	0.00	0.00	12	0.01	0.00	0.00	5240	20220916	-31.01	3195	20230321	13.15	4145	-12.79	20230131	3195	13.15	20230321	5240	-31.01	20220915	3195	13.15	20230321	0.00	N	140910	5000	223 억		10908	N	N	0	N	00	N
67	20230915	150725	51	100.00	KOSPI		리츠	N	N	N	N		N	3675	-5	5	-0.14	1759970	483	56.16	3680	3700	3605	4780	2580	3680	3643.83	0.24	0	5	3750	3715	3655	3620	3560	3685	3590	223	1100	5000	0	5	1	4463032	164	0.00	0.00	12	0.01	0.00	0.00	5240	20220916	-29.87	3195	20230321	15.02	4145	-11.34	20230131	3195	15.02	20230321	5240	-29.87	20220915	3195	15.02	20230321	0.00	N	140910	5000	223 억		10908	N	N	0	N	00	N
68	20230915	140723	51	100.00	KOSPI		리츠	N	N	N	N		N	3675	-5	5	-0.14	1414805	388	45.12	3680	3700	3605	4780	2580	3680	3646.40	0.24	0	-8	3750	3715	3655	3620	3560	3685	3590	223	1100	5000	0	5	1	4463032	164	0.00	0.00	12	0.01	0.00	0.00	5240	20220916	-29.87	3195	20230321	15.02	4145	-11.34	20230131	3195	15.02	20230321	5240	-29.87	20220915	3195	15.02	20230321	0.00	N	140910	5000	223 억		10908	N	N	0	N	00	N
69	20230915	130718	51	100.00	KOSPI		리츠	N	N	N	N		N	3685	5	2	0.14	1411130	387	45.00	3680	3700	3605	4780	2580	3680	3646.33	0.24	0	-8	3750	3715	3655	3620	3560	3685	3590	223	1100	5000	0	5	1	4463032	164	0.00	0.00	12	0.01	0.00	0.00	5240	20220916	-29.68	3195	20230321	15.34	4145	-11.10	20230131	3195	15.34	20230321	5240	-29.68	20220915	3195	15.34	20230321	0.00	N	140910	5000	223 억		10908	N	N	0	N	00	N
70	20230915	120726	51	100.00	KOSPI		리츠	N	N	N	N		N	3695	15	2	0.41	624275	170	19.77	3680	3700	3640	4780	2580	3680	3672.21	0.24	0	-8	3750	3715	3655	3620	3560	3685	3590	223	1100	5000	0	5	1	4463032	165	0.00	0.00	12	0.00	0.00	0.00	5240	20220916	-29.48	3195	20230321	15.65	4145	-10.86	20230131	3195	15.65	20230321	5240	-29.48	20220915	3195	15.65	20230321	0.00	N	140910	5000	223 억		10908	N	N	0	N	00	N
71	20230915	110731	51	100.00	KOSPI		리츠	N	N	N	N		N	3695	15	2	0.41	518495	141	16.40	3680	3700	3640	4780	2580	3680	3677.27	0.24	0	-8	3750	3715	3655	3620	3560	3685	3590	223	1100	5000	0	5	1	4463032	165	0.00	0.00	12	0.00	0.00	0.00	5240	20220916	-29.48	3195	20230321	15.65	4145	-10.86	20230131	3195	15.65	20230321	5240	-29.48	20220915	3195	15.65	20230321	0.00	N	140910	5000	223 억		10908	N	N	0	N	00	N
72	20230915	100728	51	100.00	KOSPI		리츠	N	N	N	N		N	3695	15	2	0.41	342225	93	10.81	3680	3700	3675	4780	2580	3680	3679.84	0.24	0	-8	3750	3715	3655	3620	3560	3685	3590	223	1100	5000	0	5	1	4463032	165	0.00	0.00	12	0.00	0.00	0.00	5240	20220916	-29.48	3195	20230321	15.65	4145	-10.86	20230131	3195	15.65	20230321	5240	-29.48	20220915	3195	15.65	20230321	0.00	N	140910	5000	223 억		10908	N	N	0	N	00	N
73	20230915	090718	51	100.00	KOSPI		리츠	N	N	N	N		N	3700	20	2	0.54	29515	8	0.93	3680	3700	3680	4780	2580	3680	3689.38	0.24	0	0	3750	3715	3655	3620	3560	3685	3590	223	1100	5000	0	5	1	4463032	165	0.00	0.00	12	0.00	0.00	0.00	5240	20220916	-29.39	3195	20230321	15.81	4145	-10.74	20230131	3195	15.81	20230321	5240	-29.39	20220915	3195	15.81	20230321	0.00	N	140910	5000	223 억		10908	N	N	0	N	00	N
74	20230914	160727	51	100.00	KOSPI		리츠	N	N	N	N		N	3680	0	3	0.00	3138420	860	32.59	3690	3690	3595	4780	2580	3680	3649.33	0.24	0	12	3813	3746	3663	3596	3513	3705	3555	223	1100	5000	0	5	1	4463032	164	0.00	0.00	12	0.02	0.00	0.00	5240	20220915	-29.77	3195	20230321	15.18	4145	-11.22	20230131	3195	15.18	20230321	5260	-30.04	20220914	3195	15.18	20230321	0.00	N	140910	5000	223 억		10896	N	N	0	N	00	N
75	20230914	150707	51	100.00	KOSPI		리츠	N	N	N	N		N	3680	0	3	0.00	3120010	855	32.40	3690	3690	3595	4780	2580	3680	3649.13	0.24	0	12	3813	3746	3663	3596	3513	3705	3555	223	1100	5000	0	5	1	4463032	164	0.00	0.00	12	0.02	0.00	0.00	5240	20220915	-29.77	3195	20230321	15.18	4145	-11.22	20230131	3195	15.18	20230321	5260	-30.04	20220914	3195	15.18	20230321	0.00	N	140910	5000	223 억		10896	N	N	0	N	00	N
76	20230914	140719	51	100.00	KOSPI		리츠	N	N	N	N		N	3680	0	3	0.00	1272650	353	13.38	3690	3690	3595	4780	2580	3680	3605.24	0.24	0	201	3813	3746	3663	3596	3513	3705	3555	223	1100	5000	0	5	1	4463032	164	0.00	0.00	12	0.01	0.00	0.00	5240	20220915	-29.77	3195	20230321	15.18	4145	-11.22	20230131	3195	15.18	20230321	5260	-30.04	20220914	3195	15.18	20230321	0.00	N	140910	5000	223 억		10896	N	N	0	N	00	N
77	20230914	130704	51	100.00	KOSPI		리츠	N	N	N	N		N	3680	0	3	0.00	1261610	350	13.26	3690	3690	3595	4780	2580	3680	3604.60	0.24	0	204	3813	3746	3663	3596	3513	3705	3555	223	1100	5000	0	5	1	4463032	164	0.00	0.00	12	0.01	0.00	0.00	5240	20220915	-29.77	3195	20230321	15.18	4145	-11.22	20230131	3195	15.18	20230321	5260	-30.04	20220914	3195	15.18	20230321	0.00	N	140910	5000	223 억		10896	N	N	0	N	00	N
78	20230914	120714	51	100.00	KOSPI		리츠	N	N	N	N		N	3600	-80	5	-2.17	1257930	349	13.22	3690	3690	3595	4780	2580	3680	3604.38	0.24	0	205	3813	3746	3663	3596	3513	3705	3555	223	1100	5000	0	5	1	4463032	161	0.00	0.00	12	0.01	0.00	0.00	5240	20220915	-31.30	3195	20230321	12.68	4145	-13.15	20230131	3195	12.68	20230321	5260	-31.56	20220914	3195	12.68	20230321	0.00	N	140910	5000	223 억		10896	N	N	0	N	00	N
79	20230914	110708	51	100.00	KOSPI		리츠	N	N	N	N		N	3680	0	3	0.00	966105	268	10.16	3690	3690	3595	4780	2580	3680	3604.87	0.24	0	205	3813	3746	3663	3596	3513	3705	3555	223	1100	5000	0	5	1	4463032	164	0.00	0.00	12	0.01	0.00	0.00	5240	20220915	-29.77	3195	20230321	15.18	4145	-11.22	20230131	3195	15.18	20230321	5260	-30.04	20220914	3195	15.18	20230321	0.00	N	140910	5000	223 억		10896	N	N	0	N	00	N
80	20230914	100702	51	100.00	KOSPI		리츠	N	N	N	N		N	3680	0	3	0.00	962425	267	10.12	3690	3690	3595	4780	2580	3680	3604.59	0.24	0	206	3813	3746	3663	3596	3513	3705	3555	223	1100	5000	0	5	1	4463032	164	0.00	0.00	12	0.01	0.00	0.00	5240	20220915	-29.77	3195	20230321	15.18	4145	-11.22	20230131	3195	15.18	20230321	5260	-30.04	20220914	3195	15.18	20230321	0.00	N	140910	5000	223 억		10896	N	N	0	N	00	N
81	20230914	090715	51	100.00	KOSPI		리츠	N	N	N	N		N	3690	10	2	0.27	7380	2	0.08	3690	3690	3690	4780	2580	3680	3690.00	0.24	0	0	3813	3746	3663	3596	3513	3705	3555	223	1100	5000	0	5	1	4463032	165	0.00	0.00	12	0.00	0.00	0.00	5240	20220915	-29.58	3195	20230321	15.49	4145	-10.98	20230131	3195	15.49	20230321	5260	-29.85	20220914	3195	15.49	20230321	0.00	N	140910	5000	223 억		10896	N	N	0	N	00	N
82	20230913	160720	51	100.00	KOSPI		리츠	N	N	N	N		N	3680	-10	5	-0.27	9638725	2639	520.51	3700	3730	3580	4795	2585	3690	3652.42	0.24	0	-2	3743	3716	3693	3666	3643	3730	3680	223	1105	5000	0	5	1	4463032	164	0.00	0.00	12	0.06	0.00	0.00	5260	20220914	-30.04	3195	20230321	15.18	4145	-11.22	20230131	3195	15.18	20230321	5300	-30.57	20220913	3195	15.18	20230321	0.00	N	140910	5000	223 억		10898	N	N	0	N	00	N
83	20230913	150713	51	100.00	KOSPI		리츠	N	N	N	N		N	3680	-10	5	-0.27	9403205	2575	507.89	3700	3730	3580	4795	2585	3690	3651.73	0.24	0	-2	3743	3716	3693	3666	3643	3730	3680	223	1105	5000	0	5	1	4463032	164	0.00	0.00	12	0.06	0.00	0.00	5260	20220914	-30.04	3195	20230321	15.18	4145	-11.22	20230131	3195	15.18	20230321	5300	-30.57	20220913	3195	15.18	20230321	0.00	N	140910	5000	223 억		10898	N	N	0	N	00	N
84	20230913	140719	51	100.00	KOSPI		리츠	N	N	N	N		N	3630	-60	5	-1.63	9392165	2572	507.30	3700	3730	3580	4795	2585	3690	3651.70	0.24	0	-2	3743	3716	3693	3666	3643	3730	3680	223	1105	5000	0	5	1	4463032	162	0.00	0.00	12	0.06	0.00	0.00	5260	20220914	-30.99	3195	20230321	13.62	4145	-12.42	20230131	3195	13.62	20230321	5300	-31.51	20220913	3195	13.62	20230321	0.00	N	140910	5000	223 억		10898	N	N	0	N	00	N
85	20230913	130657	51	100.00	KOSPI		리츠	N	N	N	N		N	3680	-10	5	-0.27	6630095	1806	356.21	3700	3730	3580	4795	2585	3690	3671.15	0.24	0	-2	3743	3716	3693	3666	3643	3730	3680	223	1105	5000	0	5	1	4463032	164	0.00	0.00	12	0.04	0.00	0.00	5260	20220914	-30.04	3195	20230321	15.18	4145	-11.22	20230131	3195	15.18	20230321	5300	-30.57	20220913	3195	15.18	20230321	0.00	N	140910	5000	223 억		10898	N	N	0	N	00	N
86	20230913	120716	51	100.00	KOSPI		리츠	N	N	N	N		N	3685	-5	5	-0.14	1640015	450	88.76	3700	3730	3580	4795	2585	3690	3644.48	0.24	0	-2	3743	3716	3693	3666	3643	3730	3680	223	1105	5000	0	5	1	4463032	164	0.00	0.00	12	0.01	0.00	0.00	5260	20220914	-29.94	3195	20230321	15.34	4145	-11.10	20230131	3195	15.34	20230321	5300	-30.47	20220913	3195	15.34	20230321	0.00	N	140910	5000	223 억		10898	N	N	0	N	00	N
87	20230913	110715	51	100.00	KOSPI		리츠	N	N	N	N		N	3690	0	3	0.00	1525775	419	82.64	3700	3730	3580	4795	2585	3690	3641.47	0.24	0	-2	3743	3716	3693	3666	3643	3730	3680	223	1105	5000	0	5	1	4463032	165	0.00	0.00	12	0.01	0.00	0.00	5260	20220914	-29.85	3195	20230321	15.49	4145	-10.98	20230131	3195	15.49	20230321	5300	-30.38	20220913	3195	15.49	20230321	0.00	N	140910	5000	223 억		10898	N	N	0	N	00	N
88	20230913	100708	51	100.00	KOSPI		리츠	N	N	N	N		N	3690	0	3	0.00	356430	96	18.93	3700	3730	3690	4795	2585	3690	3712.81	0.24	0	-2	3743	3716	3693	3666	3643	3730	3680	223	1105	5000	0	5	1	4463032	165	0.00	0.00	12	0.00	0.00	0.00	5260	20220914	-29.85	3195	20230321	15.49	4145	-10.98	20230131	3195	15.49	20230321	5300	-30.38	20220913	3195	15.49	20230321	0.00	N	140910	5000	223 억		10898	N	N	0	N	00	N
89	20230913	090701	51	100.00	KOSPI		리츠	N	N	N	N		N	3725	35	2	0.95	33345	9	1.78	3700	3730	3690	4795	2585	3690	3705.00	0.24	0	0	3743	3716	3693	3666	3643	3730	3680	223	1105	5000	0	5	1	4463032	166	0.00	0.00	12	0.00	0.00	0.00	5260	20220914	-29.18	3195	20230321	16.59	4145	-10.13	20230131	3195	16.59	20230321	5300	-29.72	20220913	3195	16.59	20230321	0.00	N	140910	5000	223 억		10898	N	N	0	N	00	N
90	20230912	160657	51	100.00	KOSPI		리츠	N	N	N	N		N	3690	20	2	0.54	1870320	507	24.70	3675	3720	3670	4770	2570	3670	3688.99	0.24	0	-9	3816	3742	3706	3632	3596	3725	3615	223	1100	5000	0	5	1	4463032	165	0.00	0.00	12	0.01	0.00	0.00	5300	20220913	-30.38	3195	20230321	15.49	4145	-10.98	20230131	3195	15.49	20230321	5300	-30.38	20220913	3195	15.49	20230321	0.00	N	140910	5000	223 억		10907	N	N	0	N	00	N
91	20230912	150707	51	100.00	KOSPI		리츠	N	N	N	N		N	3690	20	2	0.54	1454560	394	19.19	3675	3720	3675	4770	2570	3670	3691.78	0.24	0	-3	3816	3742	3706	3632	3596	3725	3615	223	1100	5000	0	5	1	4463032	165	0.00	0.00	12	0.01	0.00	0.00	5300	20220913	-30.38	3195	20230321	15.49	4145	-10.98	20230131	3195	15.49	20230321	5300	-30.38	20220913	3195	15.49	20230321	0.00	N	140910	5000	223 억		10907	N	N	0	N	00	N
92	20230912	140704	51	100.00	KOSPI		리츠	N	N	N	N		N	3690	20	2	0.54	1439810	390	19.00	3675	3720	3675	4770	2570	3670	3691.82	0.24	0	-3	3816	3742	3706	3632	3596	3725	3615	223	1100	5000	0	5	1	4463032	165	0.00	0.00	12	0.01	0.00	0.00	5300	20220913	-30.38	3195	20230321	15.49	4145	-10.98	20230131	3195	15.49	20230321	5300	-30.38	20220913	3195	15.49	20230321	0.00	N	140910	5000	223 억		10907	N	N	0	N	00	N
93	20230912	130657	51	100.00	KOSPI		리츠	N	N	N	N		N	3690	20	2	0.54	1432430	388	18.90	3675	3720	3675	4770	2570	3670	3691.83	0.24	0	-3	3816	3742	3706	3632	3596	3725	3615	223	1100	5000	0	5	1	4463032	165	0.00	0.00	12	0.01	0.00	0.00	5300	20220913	-30.38	3195	20230321	15.49	4145	-10.98	20230131	3195	15.49	20230321	5300	-30.38	20220913	3195	15.49	20230321	0.00	N	140910	5000	223 억		10907	N	N	0	N	00	N
94	20230912	120653	51	100.00	KOSPI		리츠	N	N	N	N		N	3700	30	2	0.82	399230	108	5.26	3675	3720	3675	4770	2570	3670	3696.57	0.24	0	-3	3816	3742	3706	3632	3596	3725	3615	223	1100	5000	0	5	1	4463032	165	0.00	0.00	12	0.00	0.00	0.00	5300	20220913	-30.19	3195	20230321	15.81	4145	-10.74	20230131	3195	15.81	20230321	5300	-30.19	20220913	3195	15.81	20230321	0.00	N	140910	5000	223 억		10907	N	N	0	N	00	N
95	20230912	110701	51	100.00	KOSPI		리츠	N	N	N	N		N	3710	40	2	1.09	347430	94	4.58	3675	3720	3675	4770	2570	3670	3696.06	0.24	0	-3	3816	3742	3706	3632	3596	3725	3615	223	1100	5000	0	5	1	4463032	166	0.00	0.00	12	0.00	0.00	0.00	5300	20220913	-30.00	3195	20230321	16.12	4145	-10.49	20230131	3195	16.12	20230321	5300	-30.00	20220913	3195	16.12	20230321	0.00	N	140910	5000	223 억		10907	N	N	0	N	00	N
96	20230912	100655	51	100.00	KOSPI		리츠	N	N	N	N		N	3690	20	2	0.54	129165	35	1.70	3675	3700	3675	4770	2570	3670	3690.43	0.24	0	-1	3816	3742	3706	3632	3596	3725	3615	223	1100	5000	0	5	1	4463032	165	0.00	0.00	12	0.00	0.00	0.00	5300	20220913	-30.38	3195	20230321	15.49	4145	-10.98	20230131	3195	15.49	20230321	5300	-30.38	20220913	3195	15.49	20230321	0.00	N	140910	5000	223 억		10907	N	N	0	N	00	N
97	20230912	090711	51	100.00	KOSPI		리츠	N	N	N	N		N	3700	30	2	0.82	7375	2	0.10	3675	3700	3675	4770	2570	3670	3687.50	0.24	0	0	3816	3742	3706	3632	3596	3725	3615	223	1100	5000	0	5	1	4463032	165	0.00	0.00	12	0.00	0.00	0.00	5300	20220913	-30.19	3195	20230321	15.81	4145	-10.74	20230131	3195	15.81	20230321	5300	-30.19	20220913	3195	15.81	20230321	0.00	N	140910	5000	223 억		10907	N	N	0	N	00	N
98	20230911	160654	51	100.00	KOSPI		리츠	N	N	N	N		N	3670	-70	5	-1.87	7600480	2053	32.01	3780	3780	3670	4860	2620	3740	3702.13	0.24	0	1	3946	3842	3686	3582	3426	3765	3505	223	1120	5000	0	5	1	4463032	164	0.00	0.00	12	0.05	0.00	0.00	5300	20220913	-30.75	3195	20230321	14.87	4145	-11.46	20230131	3195	14.87	20230321	5300	-30.75	20220913	3195	14.87	20230321	0.00	N	140910	5000	223 억		10906	N	N	0	N	00	N
99	20230911	150659	51	100.00	KOSPI		리츠	N	N	N	N		N	3730	-10	5	-0.27	5214980	1403	21.88	3780	3780	3675	4860	2620	3740	3717.02	0.24	0	651	3946	3842	3686	3582	3426	3765	3505	223	1120	5000	0	5	1	4463032	166	0.00	0.00	12	0.03	0.00	0.00	5300	20220913	-29.62	3195	20230321	16.74	4145	-10.01	20230131	3195	16.74	20230321	5300	-29.62	20220913	3195	16.74	20230321	0.00	N	140910	5000	223 억		10906	N	N	0	N	00	N
100	20230911	140709	51	100.00	KOSPI		리츠	N	N	N	N		N	3765	25	2	0.67	2286315	608	9.48	3780	3780	3740	4860	2620	3740	3760.39	0.24	0	0	3946	3842	3686	3582	3426	3765	3505	223	1120	5000	0	5	1	4463032	168	0.00	0.00	12	0.01	0.00	0.00	5300	20220913	-28.96	3195	20230321	17.84	4145	-9.17	20230131	3195	17.84	20230321	5300	-28.96	20220913	3195	17.84	20230321	0.00	N	140910	5000	223 억		10906	N	N	0	N	00	N
101	20230911	130643	51	100.00	KOSPI		리츠	N	N	N	N		N	3770	30	2	0.80	2282550	607	9.47	3780	3780	3740	4860	2620	3740	3760.38	0.24	0	0	3946	3842	3686	3582	3426	3765	3505	223	1120	5000	0	5	1	4463032	168	0.00	0.00	12	0.01	0.00	0.00	5300	20220913	-28.87	3195	20230321	18.00	4145	-9.05	20230131	3195	18.00	20230321	5300	-28.87	20220913	3195	18.00	20230321	0.00	N	140910	5000	223 억		10906	N	N	0	N	00	N
102	20230911	120654	51	100.00	KOSPI		리츠	N	N	N	N		N	3775	35	2	0.94	2275020	605	9.43	3780	3780	3740	4860	2620	3740	3760.36	0.24	0	0	3946	3842	3686	3582	3426	3765	3505	223	1120	5000	0	5	1	4463032	168	0.00	0.00	12	0.01	0.00	0.00	5300	20220913	-28.77	3195	20230321	18.15	4145	-8.93	20230131	3195	18.15	20230321	5300	-28.77	20220913	3195	18.15	20230321	0.00	N	140910	5000	223 억		10906	N	N	0	N	00	N
103	20230911	110644	51	100.00	KOSPI		리츠	N	N	N	N		N	3775	35	2	0.94	2259920	601	9.37	3780	3780	3740	4860	2620	3740	3760.27	0.24	0	0	3946	3842	3686	3582	3426	3765	3505	223	1120	5000	0	5	1	4463032	168	0.00	0.00	12	0.01	0.00	0.00	5300	20220913	-28.77	3195	20230321	18.15	4145	-8.93	20230131	3195	18.15	20230321	5300	-28.77	20220913	3195	18.15	20230321	0.00	N	140910	5000	223 억		10906	N	N	0	N	00	N
104	20230911	100645	51	100.00	KOSPI		리츠	N	N	N	N		N	3760	20	2	0.53	519030	138	2.15	3780	3780	3740	4860	2620	3740	3761.09	0.24	0	0	3946	3842	3686	3582	3426	3765	3505	223	1120	5000	0	5	1	4463032	168	0.00	0.00	12	0.00	0.00	0.00	5300	20220913	-29.06	3195	20230321	17.68	4145	-9.29	20230131	3195	17.68	20230321	5300	-29.06	20220913	3195	17.68	20230321	0.00	N	140910	5000	223 억		10906	N	N	0	N	00	N
105	20230911	090641	51	100.00	KOSPI		리츠	N	N	N	N		N	3780	40	2	1.07	204120	54	0.84	3780	3780	3780	4860	2620	3740	3780.00	0.24	0	0	3946	3842	3686	3582	3426	3765	3505	223	1120	5000	0	5	1	4463032	169	0.00	0.00	12	0.00	0.00	0.00	5300	20220913	-28.68	3195	20230321	18.31	4145	-8.81	20230131	3195	18.31	20230321	5300	-28.68	20220913	3195	18.31	20230321	0.00	N	140910	5000	223 억		10906	N	N	0	N	00	N
106	20230908	160658	51	100.00	KOSPI		리츠	N	N	N	N		N	3740	-10	5	-0.27	23663565	6413	94.77	3745	3790	3530	4875	2625	3750	3689.94	0.24	0	6	4016	3882	3726	3592	3436	3950	3660	223	1125	5000	0	5	1	4463032	167	0.00	0.00	12	0.14	0.00	0.00	5300	20220913	-29.43	3195	20230321	17.06	4145	-9.77	20230131	3195	17.06	20230321	5300	-29.43	20220913	3195	17.06	20230321	0.00	N	140910	5000	223 억		10900	N	N	0	N	00	N
107	20230908	150658	51	100.00	KOSPI		리츠	N	N	N	N		N	3740	-10	5	-0.27	23338275	6326	93.48	3745	3790	3530	4875	2625	3750	3689.26	0.24	0	6	4016	3882	3726	3592	3436	3950	3660	223	1125	5000	0	5	1	4463032	167	0.00	0.00	12	0.14	0.00	0.00	5300	20220913	-29.43	3195	20230321	17.06	4145	-9.77	20230131	3195	17.06	20230321	5300	-29.43	20220913	3195	17.06	20230321	0.00	N	140910	5000	223 억		10900	N	N	0	N	00	N
108	20230908	140651	51	100.00	KOSPI		리츠	N	N	N	N		N	3730	-20	5	-0.53	20907175	5673	83.83	3745	3790	3530	4875	2625	3750	3685.38	0.24	0	6	4016	3882	3726	3592	3436	3950	3660	223	1125	5000	0	5	1	4463032	166	0.00	0.00	12	0.13	0.00	0.00	5300	20220913	-29.62	3195	20230321	16.74	4145	-10.01	20230131	3195	16.74	20230321	5300	-29.62	20220913	3195	16.74	20230321	0.00	N	140910	5000	223 억		10900	N	N	0	N	00	N
109	20230908	130659	51	100.00	KOSPI		리츠	N	N	N	N		N	3730	-20	5	-0.53	20523490	5570	82.31	3745	3790	3530	4875	2625	3750	3684.65	0.24	0	6	4016	3882	3726	3592	3436	3950	3660	223	1125	5000	0	5	1	4463032	166	0.00	0.00	12	0.12	0.00	0.00	5300	20220913	-29.62	3195	20230321	16.74	4145	-10.01	20230131	3195	16.74	20230321	5300	-29.62	20220913	3195	16.74	20230321	0.00	N	140910	5000	223 억		10900	N	N	0	N	00	N
110	20230908	120706	51	100.00	KOSPI		리츠	N	N	N	N		N	3715	-35	5	-0.93	10804405	2886	42.65	3745	3790	3705	4875	2625	3750	3743.73	0.24	0	0	4016	3882	3726	3592	3436	3950	3660	223	1125	5000	0	5	1	4463032	166	0.00	0.00	12	0.06	0.00	0.00	5300	20220913	-29.91	3195	20230321	16.28	4145	-10.37	20230131	3195	16.28	20230321	5300	-29.91	20220913	3195	16.28	20230321	0.00	N	140910	5000	223 억		10900	N	N	0	N	00	N
111	20230908	110704	51	100.00	KOSPI		리츠	N	N	N	N		N	3770	20	2	0.53	9826815	2623	38.76	3745	3790	3705	4875	2625	3750	3746.40	0.24	0	0	4016	3882	3726	3592	3436	3950	3660	223	1125	5000	0	5	1	4463032	168	0.00	0.00	12	0.06	0.00	0.00	5300	20220913	-28.87	3195	20230321	18.00	4145	-9.05	20230131	3195	18.00	20230321	5300	-28.87	20220913	3195	18.00	20230321	0.00	N	140910	5000	223 억		10900	N	N	0	N	00	N
112	20230908	100655	51	100.00	KOSPI		리츠	N	N	N	N		N	3785	35	2	0.93	2803140	746	11.02	3745	3790	3705	4875	2625	3750	3757.56	0.24	0	0	4016	3882	3726	3592	3436	3950	3660	223	1125	5000	0	5	1	4463032	169	0.00	0.00	12	0.02	0.00	0.00	5300	20220913	-28.58	3195	20230321	18.47	4145	-8.69	20230131	3195	18.47	20230321	5300	-28.58	20220913	3195	18.47	20230321	0.00	N	140910	5000	223 억		10900	N	N	0	N	00	N
113	20230908	090659	51	100.00	KOSPI		리츠	N	N	N	N		N	3745	-5	5	-0.13	7490	2	0.03	3745	3745	3745	4875	2625	3750	3745.00	0.24	0	0	4016	3882	3726	3592	3436	3950	3660	223	1125	5000	0	5	1	4463032	167	0.00	0.00	12	0.00	0.00	0.00	5300	20220913	-29.34	3195	20230321	17.21	4145	-9.65	20230131	3195	17.21	20230321	5300	-29.34	20220913	3195	17.21	20230321	0.00	N	140910	5000	223 억		10900	N	N	0	N	00	N
114	20230907	160649	51	100.00	KOSPI		리츠	N	N	N	N		N	3750	10	2	0.27	25147105	6767	1452.15	3740	3860	3570	4860	2620	3740	3716.14	0.24	0	-27	3830	3785	3710	3665	3590	3807	3687	223	1120	5000	0	5	1	4463032	167	0.00	0.00	12	0.15	0.00	0.00	5300	20220906	-29.25	3195	20230321	17.37	4145	-9.53	20230131	3195	17.37	20230321	5300	-29.25	20220913	3195	17.37	20230321	0.00	N	140910	5000	223 억		10927	N	N	0	N	00	N
115	20230907	150655	51	100.00	KOSPI		리츠	N	N	N	N		N	3705	-35	5	-0.94	23683830	6376	1368.24	3740	3860	3570	4860	2620	3740	3714.53	0.24	0	-27	3830	3785	3710	3665	3590	3807	3687	223	1120	5000	0	5	1	4463032	165	0.00	0.00	12	0.14	0.00	0.00	5300	20220906	-30.09	3195	20230321	15.96	4145	-10.62	20230131	3195	15.96	20230321	5300	-30.09	20220913	3195	15.96	20230321	0.00	N	140910	5000	223 억		10927	N	N	0	N	00	N
116	20230907	140650	51	100.00	KOSPI		리츠	N	N	N	N		N	3680	-60	5	-1.60	22572350	6076	1303.86	3740	3860	3570	4860	2620	3740	3715.00	0.24	0	-27	3830	3785	3710	3665	3590	3807	3687	223	1120	5000	0	5	1	4463032	164	0.00	0.00	12	0.14	0.00	0.00	5300	20220906	-30.57	3195	20230321	15.18	4145	-11.22	20230131	3195	15.18	20230321	5300	-30.57	20220913	3195	15.18	20230321	0.00	N	140910	5000	223 억		10927	N	N	0	N	00	N
117	20230907	130649	51	100.00	KOSPI		리츠	N	N	N	N		N	3695	-45	5	-1.20	21183895	5699	1222.96	3740	3860	3570	4860	2620	3740	3717.12	0.24	0	-25	3830	3785	3710	3665	3590	3807	3687	223	1120	5000	0	5	1	4463032	165	0.00	0.00	12	0.13	0.00	0.00	5300	20220906	-30.28	3195	20230321	15.65	4145	-10.86	20230131	3195	15.65	20230321	5300	-30.28	20220913	3195	15.65	20230321	0.00	N	140910	5000	223 억		10927	N	N	0	N	00	N
118	20230907	120657	51	100.00	KOSPI		리츠	N	N	N	N		N	3795	55	2	1.47	12238010	3229	692.92	3740	3860	3660	4860	2620	3740	3790.03	0.24	0	-25	3830	3785	3710	3665	3590	3807	3687	223	1120	5000	0	5	1	4463032	169	0.00	0.00	12	0.07	0.00	0.00	5300	20220906	-28.40	3195	20230321	18.78	4145	-8.44	20230131	3195	18.78	20230321	5300	-28.40	20220913	3195	18.78	20230321	0.00	N	140910	5000	223 억		10927	N	N	0	N	00	N
119	20230907	110656	51	100.00	KOSPI		리츠	N	N	N	N		N	3815	75	2	2.01	11665705	3075	659.87	3740	3860	3660	4860	2620	3740	3793.73	0.24	0	-24	3830	3785	3710	3665	3590	3807	3687	223	1120	5000	0	5	1	4463032	170	0.00	0.00	12	0.07	0.00	0.00	5300	20220906	-28.02	3195	20230321	19.41	4145	-7.96	20230131	3195	19.41	20230321	5300	-28.02	20220913	3195	19.41	20230321	0.00	N	140910	5000	223 억		10927	N	N	0	N	00	N
120	20230907	100654	51	100.00	KOSPI		리츠	N	N	N	N		N	3755	15	2	0.40	10231860	2698	578.97	3740	3860	3660	4860	2620	3740	3792.39	0.24	0	-22	3830	3785	3710	3665	3590	3807	3687	223	1120	5000	0	5	1	4463032	168	0.00	0.00	12	0.06	0.00	0.00	5300	20220906	-29.15	3195	20230321	17.53	4145	-9.41	20230131	3195	17.53	20230321	5300	-29.15	20220913	3195	17.53	20230321	0.00	N	140910	5000	223 억		10927	N	N	0	N	00	N
121	20230907	090703	51	100.00	KOSPI		리츠	N	N	N	N		N	3740	0	3	0.00	11220	3	0.64	3740	3740	3740	4860	2620	3740	3740.00	0.24	0	0	3830	3785	3710	3665	3590	3807	3687	223	1120	5000	0	5	1	4463032	167	0.00	0.00	12	0.00	0.00	0.00	5300	20220906	-29.43	3195	20230321	17.06	4145	-9.77	20230131	3195	17.06	20230321	5300	-29.43	20220913	3195	17.06	20230321	0.00	N	140910	5000	223 억		10927	N	N	0	N	00	N
122	20230906	160651	51	100.00	KOSPI		리츠	N	N	N	N		N	3740	15	2	0.40	1732515	465	26.14	3725	3755	3635	4840	2610	3725	3725.84	0.25	0	-27	3835	3780	3675	3620	3515	3807	3647	223	1115	5000	0	5	1	4463032	167	0.00	0.00	12	0.01	0.00	0.00	5300	20220905	-29.43	3195	20230321	17.06	4145	-9.77	20230131	3195	17.06	20230321	5300	-29.43	20220906	3195	17.06	20230321	0.00	N	140910	5000	223 억		10954	N	N	0	N	00	N
123	20230906	150652	51	100.00	KOSPI		리츠	N	N	N	N		N	3735	10	2	0.27	1343600	361	20.29	3725	3755	3635	4840	2610	3725	3721.88	0.25	0	-26	3835	3780	3675	3620	3515	3807	3647	223	1115	5000	0	5	1	4463032	167	0.00	0.00	12	0.01	0.00	0.00	5300	20220905	-29.53	3195	20230321	16.90	4145	-9.89	20230131	3195	16.90	20230321	5300	-29.53	20220906	3195	16.90	20230321	0.00	N	140910	5000	223 억		10954	N	N	0	N	00	N
124	20230906	140652	51	100.00	KOSPI		리츠	N	N	N	N		N	3740	15	2	0.40	1205440	324	18.21	3725	3755	3635	4840	2610	3725	3720.49	0.25	0	-26	3835	3780	3675	3620	3515	3807	3647	223	1115	5000	0	5	1	4463032	167	0.00	0.00	12	0.01	0.00	0.00	5300	20220905	-29.43	3195	20230321	17.06	4145	-9.77	20230131	3195	17.06	20230321	5300	-29.43	20220906	3195	17.06	20230321	0.00	N	140910	5000	223 억		10954	N	N	0	N	00	N
125	20230906	130645	51	100.00	KOSPI		리츠	N	N	N	N		N	3745	20	2	0.54	1134340	305	17.14	3725	3755	3635	4840	2610	3725	3719.15	0.25	0	-26	3835	3780	3675	3620	3515	3807	3647	223	1115	5000	0	5	1	4463032	167	0.00	0.00	12	0.01	0.00	0.00	5300	20220905	-29.34	3195	20230321	17.21	4145	-9.65	20230131	3195	17.21	20230321	5300	-29.34	20220906	3195	17.21	20230321	0.00	N	140910	5000	223 억		10954	N	N	0	N	00	N
126	20230906	120657	51	100.00	KOSPI		리츠	N	N	N	N		N	3755	30	2	0.81	929280	250	14.05	3725	3755	3635	4840	2610	3725	3717.12	0.25	0	-25	3835	3780	3675	3620	3515	3807	3647	223	1115	5000	0	5	1	4463032	168	0.00	0.00	12	0.01	0.00	0.00	5300	20220905	-29.15	3195	20230321	17.53	4145	-9.41	20230131	3195	17.53	20230321	5300	-29.15	20220906	3195	17.53	20230321	0.00	N	140910	5000	223 억		10954	N	N	0	N	00	N
127	20230906	110659	51	100.00	KOSPI		리츠	N	N	N	N		N	3725	0	3	0.00	55725	15	0.84	3725	3725	3650	4840	2610	3725	3715.00	0.25	0	0	3835	3780	3675	3620	3515	3807	3647	223	1115	5000	0	5	1	4463032	166	0.00	0.00	12	0.00	0.00	0.00	5300	20220905	-29.72	3195	20230321	16.59	4145	-10.13	20230131	3195	16.59	20230321	5300	-29.72	20220906	3195	16.59	20230321	0.00	N	140910	5000	223 억		10954	N	N	0	N	00	N
128	20230906	100638	51	100.00	KOSPI		리츠	N	N	N	N		N	3725	0	3	0.00	40940	11	0.62	3725	3725	3715	4840	2610	3725	3721.82	0.25	0	0	3835	3780	3675	3620	3515	3807	3647	223	1115	5000	0	5	1	4463032	166	0.00	0.00	12	0.00	0.00	0.00	5300	20220905	-29.72	3195	20230321	16.59	4145	-10.13	20230131	3195	16.59	20230321	5300	-29.72	20220906	3195	16.59	20230321	0.00	N	140910	5000	223 억		10954	N	N	0	N	00	N
129	20230906	090644	51	100.00	KOSPI		리츠	N	N	N	N		N	3720	-5	5	-0.13	14895	4	0.22	3725	3725	3720	4840	2610	3725	3723.75	0.25	0	0	3835	3780	3675	3620	3515	3807	3647	223	1115	5000	0	5	1	4463032	166	0.00	0.00	12	0.00	0.00	0.00	5300	20220905	-29.81	3195	20230321	16.43	4145	-10.25	20230131	3195	16.43	20230321	5300	-29.81	20220906	3195	16.43	20230321	0.00	N	140910	5000	223 억		10954	N	N	0	N	00	N
130	20230905	160644	51	100.00	KOSPI		리츠	N	N	N	N		N	3725	165	2	4.63	6483660	1779	31.90	3625	3730	3570	4625	2495	3560	3644.55	0.24	0	62	3913	3736	3648	3471	3383	3692	3427	223	1065	5000	0	5	1	4463032	166	0.00	0.00	12	0.04	0.00	0.00	5340	20220902	-30.24	3195	20230321	16.59	4145	-10.13	20230131	3195	16.59	20230321	5300	-29.72	20220905	3195	16.59	20230321	0.00	N	140910	5000	223 억		10892	N	N	0	N	00	N
131	20230905	150655	51	100.00	KOSPI		리츠	N	N	N	N		N	3705	145	2	4.07	5593455	1540	27.61	3625	3730	3570	4625	2495	3560	3632.11	0.24	0	62	3913	3736	3648	3471	3383	3692	3427	223	1065	5000	0	5	1	4463032	165	0.00	0.00	12	0.03	0.00	0.00	5340	20220902	-30.62	3195	20230321	15.96	4145	-10.62	20230131	3195	15.96	20230321	5300	-30.09	20220905	3195	15.96	20230321	0.00	N	140910	5000	223 억		10892	N	N	0	N	00	N
132	20230905	140654	51	100.00	KOSPI		리츠	N	N	N	N		N	3700	140	2	3.93	5471640	1507	27.02	3625	3730	3570	4625	2495	3560	3630.82	0.24	0	62	3913	3736	3648	3471	3383	3692	3427	223	1065	5000	0	5	1	4463032	165	0.00	0.00	12	0.03	0.00	0.00	5340	20220902	-30.71	3195	20230321	15.81	4145	-10.74	20230131	3195	15.81	20230321	5300	-30.19	20220905	3195	15.81	20230321	0.00	N	140910	5000	223 억		10892	N	N	0	N	00	N
133	20230905	130636	51	100.00	KOSPI		리츠	N	N	N	N		N	3730	170	2	4.78	5445800	1500	26.90	3625	3730	3570	4625	2495	3560	3630.53	0.24	0	63	3913	3736	3648	3471	3383	3692	3427	223	1065	5000	0	5	1	4463032	166	0.00	0.00	12	0.03	0.00	0.00	5340	20220902	-30.15	3195	20230321	16.74	4145	-10.01	20230131	3195	16.74	20230321	5300	-29.62	20220905	3195	16.74	20230321	0.00	N	140910	5000	223 억		10892	N	N	0	N	00	N
134	20230905	120641	51	100.00	KOSPI		리츠	N	N	N	N		N	3630	70	2	1.97	2587575	717	12.86	3625	3635	3570	4625	2495	3560	3608.89	0.24	0	37	3913	3736	3648	3471	3383	3692	3427	223	1065	5000	0	5	1	4463032	162	0.00	0.00	12	0.02	0.00	0.00	5340	20220902	-32.02	3195	20230321	13.62	4145	-12.42	20230131	3195	13.62	20230321	5300	-31.51	20220905	3195	13.62	20230321	0.00	N	140910	5000	223 억		10892	N	N	0	N	00	N
135	20230905	110647	51	100.00	KOSPI		리츠	N	N	N	N		N	3620	60	2	1.69	2475200	686	12.30	3625	3635	3570	4625	2495	3560	3608.16	0.24	0	38	3913	3736	3648	3471	3383	3692	3427	223	1065	5000	0	5	1	4463032	162	0.00	0.00	12	0.02	0.00	0.00	5340	20220902	-32.21	3195	20230321	13.30	4145	-12.67	20230131	3195	13.30	20230321	5300	-31.70	20220905	3195	13.30	20230321	0.00	N	140910	5000	223 억		10892	N	N	0	N	00	N
136	20230905	100636	51	100.00	KOSPI		리츠	N	N	N	N		N	3630	70	2	1.97	1507660	419	7.51	3625	3635	3570	4625	2495	3560	3598.23	0.24	0	38	3913	3736	3648	3471	3383	3692	3427	223	1065	5000	0	5	1	4463032	162	0.00	0.00	12	0.01	0.00	0.00	5340	20220902	-32.02	3195	20230321	13.62	4145	-12.42	20230131	3195	13.62	20230321	5300	-31.51	20220905	3195	13.62	20230321	0.00	N	140910	5000	223 억		10892	N	N	0	N	00	N
137	20230905	090636	51	100.00	KOSPI		리츠	N	N	N	N		N	3585	25	2	0.70	697340	193	3.46	3625	3625	3585	4625	2495	3560	3613.16	0.24	0	16	3913	3736	3648	3471	3383	3692	3427	223	1065	5000	0	5	1	4463032	160	0.00	0.00	12	0.00	0.00	0.00	5340	20220902	-32.87	3195	20230321	12.21	4145	-13.51	20230131	3195	12.21	20230321	5300	-32.36	20220905	3195	12.21	20230321	0.00	N	140910	5000	223 억		10892	N	N	0	N	00	N
138	20230904	160635	51	100.00	KOSPI		리츠	N	N	N	N		N	3560	-150	5	-4.04	20402845	5571	224.37	3825	3825	3560	4820	2600	3710	3664.01	0.24	0	-3	3810	3760	3705	3655	3600	3785	3680	223	1110	5000	0	5	1	4463032	159	0.00	0.00	12	0.12	0.00	0.00	5360	20220901	-33.58	3195	20230321	11.42	4145	-14.11	20230131	3195	11.42	20230321	5300	-32.83	20220905	3195	11.42	20230321	0.00	N	140910	5000	223 억		10895	N	N	0	N	00	N
139	20230904	150627	51	100.00	KOSPI		리츠	N	N	N	N		N	3715	5	2	0.13	9978040	2685	108.14	3825	3825	3680	4820	2600	3710	3716.22	0.24	0	401	3810	3760	3705	3655	3600	3785	3680	223	1110	5000	0	5	1	4463032	166	0.00	0.00	12	0.06	0.00	0.00	5360	20220901	-30.69	3195	20230321	16.28	4145	-10.37	20230131	3195	16.28	20230321	5300	-29.91	20220905	3195	16.28	20230321	0.00	N	140910	5000	223 억		10895	N	N	0	N	00	N
140	20230904	140621	51	100.00	KOSPI		리츠	N	N	N	N		N	3720	10	2	0.27	7555385	2032	81.84	3825	3825	3680	4820	2600	3710	3718.20	0.24	0	402	3810	3760	3705	3655	3600	3785	3680	223	1110	5000	0	5	1	4463032	166	0.00	0.00	12	0.05	0.00	0.00	5360	20220901	-30.60	3195	20230321	16.43	4145	-10.25	20230131	3195	16.43	20230321	5300	-29.81	20220905	3195	16.43	20230321	0.00	N	140910	5000	223 억		10895	N	N	0	N	00	N
141	20230904	130632	51	100.00	KOSPI		리츠	N	N	N	N		N	3720	10	2	0.27	7162070	1926	77.57	3825	3825	3680	4820	2600	3710	3718.62	0.24	0	403	3810	3760	3705	3655	3600	3785	3680	223	1110	5000	0	5	1	4463032	166	0.00	0.00	12	0.04	0.00	0.00	5360	20220901	-30.60	3195	20230321	16.43	4145	-10.25	20230131	3195	16.43	20230321	5300	-29.81	20220905	3195	16.43	20230321	0.00	N	140910	5000	223 억		10895	N	N	0	N	00	N
142	20230904	120619	51	100.00	KOSPI		리츠	N	N	N	N		N	3720	10	2	0.27	7005880	1884	75.88	3825	3825	3680	4820	2600	3710	3718.62	0.24	0	403	3810	3760	3705	3655	3600	3785	3680	223	1110	5000	0	5	1	4463032	166	0.00	0.00	12	0.04	0.00	0.00	5360	20220901	-30.60	3195	20230321	16.43	4145	-10.25	20230131	3195	16.43	20230321	5300	-29.81	20220905	3195	16.43	20230321	0.00	N	140910	5000	223 억		10895	N	N	0	N	00	N
143	20230904	110611	51	100.00	KOSPI		리츠	N	N	N	N		N	3730	20	2	0.54	6000100	1611	64.88	3825	3825	3685	4820	2600	3710	3724.46	0.24	0	403	3810	3760	3705	3655	3600	3785	3680	223	1110	5000	0	5	1	4463032	166	0.00	0.00	12	0.04	0.00	0.00	5360	20220901	-30.41	3195	20230321	16.74	4145	-10.01	20230131	3195	16.74	20230321	5300	-29.62	20220905	3195	16.74	20230321	0.00	N	140910	5000	223 억		10895	N	N	0	N	00	N
144	20230904	100616	51	100.00	KOSPI		리츠	N	N	N	N		N	3735	25	2	0.67	4927440	1320	53.16	3825	3825	3695	4820	2600	3710	3732.91	0.24	0	403	3810	3760	3705	3655	3600	3785	3680	223	1110	5000	0	5	1	4463032	167	0.00	0.00	12	0.03	0.00	0.00	5360	20220901	-30.32	3195	20230321	16.90	4145	-9.89	20230131	3195	16.90	20230321	5300	-29.53	20220905	3195	16.90	20230321	0.00	N	140910	5000	223 억		10895	N	N	0	N	00	N
145	20230904	090626	51	100.00	KOSPI		리츠	N	N	N	N		N	3795	85	2	2.29	780825	206	8.30	3825	3825	3700	4820	2600	3710	3790.41	0.24	0	2	3810	3760	3705	3655	3600	3785	3680	223	1110	5000	0	5	1	4463032	169	0.00	0.00	12	0.00	0.00	0.00	5360	20220901	-29.20	3195	20230321	18.78	4145	-8.44	20230131	3195	18.78	20230321	5300	-28.40	20220905	3195	18.78	20230321	0.00	N	140910	5000	223 억		10895	N	N	0	N	00	N
146	20230901	160616	51	100.00	KOSPI		리츠	N	N	N	N		N	3710	20	2	0.54	9184360	2483	120.42	3695	3755	3650	4795	2585	3690	3698.90	0.24	0	7	3823	3756	3678	3611	3533	3717	3572	223	1105	5000	0	5	1	4463032	166	0.00	0.00	12	0.06	0.00	0.00	5380	20220831	-31.04	3195	20230321	16.12	4145	-10.49	20230131	3195	16.12	20230321	5360	-30.78	20220901	3195	16.12	20230321	0.00	N	140910	5000	223 억		10888	N	N	0	N	00	N
147	20230901	150623	51	100.00	KOSPI		리츠	N	N	N	N		N	3705	15	2	0.41	8921100	2412	116.97	3695	3755	3650	4795	2585	3690	3698.63	0.24	0	7	3823	3756	3678	3611	3533	3717	3572	223	1105	5000	0	5	1	4463032	165	0.00	0.00	12	0.05	0.00	0.00	5380	20220831	-31.13	3195	20230321	15.96	4145	-10.62	20230131	3195	15.96	20230321	5360	-30.88	20220901	3195	15.96	20230321	0.00	N	140910	5000	223 억		10888	N	N	0	N	00	N
148	20230901	140627	51	100.00	KOSPI		리츠	N	N	N	N		N	3685	-5	5	-0.14	7606170	2055	99.66	3695	3755	3650	4795	2585	3690	3701.30	0.24	0	7	3823	3756	3678	3611	3533	3717	3572	223	1105	5000	0	5	1	4463032	164	0.00	0.00	12	0.05	0.00	0.00	5380	20220831	-31.51	3195	20230321	15.34	4145	-11.10	20230131	3195	15.34	20230321	5360	-31.25	20220901	3195	15.34	20230321	0.00	N	140910	5000	223 억		10888	N	N	0	N	00	N
149	20230901	130611	51	100.00	KOSPI		리츠	N	N	N	N		N	3740	50	2	1.36	7510080	2029	98.40	3695	3755	3650	4795	2585	3690	3701.37	0.24	0	7	3823	3756	3678	3611	3533	3717	3572	223	1105	5000	0	5	1	4463032	167	0.00	0.00	12	0.05	0.00	0.00	5380	20220831	-30.48	3195	20230321	17.06	4145	-9.77	20230131	3195	17.06	20230321	5360	-30.22	20220901	3195	17.06	20230321	0.00	N	140910	5000	223 억		10888	N	N	0	N	00	N
150	20230901	120615	51	100.00	KOSPI		리츠	N	N	N	N		N	3740	50	2	1.36	7191275	1943	94.23	3695	3755	3650	4795	2585	3690	3701.12	0.24	0	7	3823	3756	3678	3611	3533	3717	3572	223	1105	5000	0	5	1	4463032	167	0.00	0.00	12	0.04	0.00	0.00	5380	20220831	-30.48	3195	20230321	17.06	4145	-9.77	20230131	3195	17.06	20230321	5360	-30.22	20220901	3195	17.06	20230321	0.00	N	140910	5000	223 억		10888	N	N	0	N	00	N
151	20230901	110618	51	100.00	KOSPI		리츠	N	N	N	N		N	3745	55	2	1.49	6776135	1832	88.85	3695	3755	3650	4795	2585	3690	3698.76	0.24	0	7	3823	3756	3678	3611	3533	3717	3572	223	1105	5000	0	5	1	4463032	167	0.00	0.00	12	0.04	0.00	0.00	5380	20220831	-30.39	3195	20230321	17.21	4145	-9.65	20230131	3195	17.21	20230321	5360	-30.13	20220901	3195	17.21	20230321	0.00	N	140910	5000	223 억		10888	N	N	0	N	00	N
152	20230901	100612	51	100.00	KOSPI		리츠	N	N	N	N		N	3720	30	2	0.81	5790845	1566	75.95	3695	3755	3650	4795	2585	3690	3697.86	0.24	0	19	3823	3756	3678	3611	3533	3717	3572	223	1105	5000	0	5	1	4463032	166	0.00	0.00	12	0.04	0.00	0.00	5380	20220831	-30.86	3195	20230321	16.43	4145	-10.25	20230131	3195	16.43	20230321	5360	-30.60	20220901	3195	16.43	20230321	0.00	N	140910	5000	223 억		10888	N	N	0	N	00	N
153	20230901	090602	51	100.00	KOSPI		리츠	N	N	N	N		N	3690	0	3	0.00	18460	5	0.24	3695	3695	3690	4795	2585	3690	3692.00	0.24	0	0	3823	3756	3678	3611	3533	3717	3572	223	1105	5000	0	5	1	4463032	165	0.00	0.00	12	0.00	0.00	0.00	5380	20220831	-31.41	3195	20230321	15.49	4145	-10.98	20230131	3195	15.49	20230321	5360	-31.16	20220901	3195	15.49	20230321	0.00	N	140910	5000	223 억		10888	N	N	0	N	00	N