KissMeData/365550/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	161230	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4990	-100	5	-1.96	1888800490	374839	83.96	5040	5130	4990	6610	3570	5090	5038.96	43.88	0	-173669	5240	5165	5075	5000	4910	5202	5037	2131	1520	1000	3760	5	1	213089000	10633	0.00	0.00	11	0.18	0.00	0.00	5340	20240920	-6.55	3165	20231102	57.66	5340	-6.55	20240920	3530	41.36	20240118	5340	-6.55	20240920	3165	57.66	20231102	0.00	N	365550	1000	2130 억		93505364	N	N	1139	N	00	N
3	20240930	151247	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	-50	5	-0.98	1683702530	333835	74.77	5040	5130	4990	6610	3570	5090	5043.52	43.88	0	-157125	5240	5165	5075	5000	4910	5202	5037	2131	1520	1000	3760	10	1	213089000	10740	0.00	0.00	11	0.16	0.00	0.00	5340	20240920	-5.62	3165	20231102	59.24	5340	-5.62	20240920	3530	42.78	20240118	5340	-5.62	20240920	3165	59.24	20231102	0.00	N	365550	1000	2130 억		93505364	N	N	13576	N	00	N
4	20240930	141247	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	-50	5	-0.98	1250758860	247875	55.52	5040	5130	4990	6610	3570	5090	5045.93	43.88	0	-120591	5240	5165	5075	5000	4910	5202	5037	2131	1520	1000	3760	10	1	213089000	10740	0.00	0.00	11	0.12	0.00	0.00	5340	20240920	-5.62	3165	20231102	59.24	5340	-5.62	20240920	3530	42.78	20240118	5340	-5.62	20240920	3165	59.24	20231102	0.00	N	365550	1000	2130 억		93505364	N	N	13576	N	00	N
5	20240930	131241	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	-70	5	-1.38	843485100	166632	37.32	5040	5130	5010	6610	3570	5090	5061.96	43.88	0	-78042	5240	5165	5075	5000	4910	5202	5037	2131	1520	1000	3760	10	1	213089000	10697	0.00	0.00	11	0.08	0.00	0.00	5340	20240920	-5.99	3165	20231102	58.61	5340	-5.99	20240920	3530	42.21	20240118	5340	-5.99	20240920	3165	58.61	20231102	0.00	N	365550	1000	2130 억		93505364	N	N	13576	N	00	N
6	20240930	121237	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	-50	5	-0.98	679466700	134066	30.03	5040	5130	5020	6610	3570	5090	5068.15	43.88	0	-60020	5240	5165	5075	5000	4910	5202	5037	2131	1520	1000	3760	10	1	213089000	10740	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-5.62	3165	20231102	59.24	5340	-5.62	20240920	3530	42.78	20240118	5340	-5.62	20240920	3165	59.24	20231102	0.00	N	365550	1000	2130 억		93505364	N	N	13576	N	00	N
7	20240930	111234	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-40	5	-0.79	517277970	101894	22.82	5040	5130	5020	6610	3570	5090	5076.63	43.88	0	-37987	5240	5165	5075	5000	4910	5202	5037	2131	1520	1000	3760	10	1	213089000	10761	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-5.43	3165	20231102	59.56	5340	-5.43	20240920	3530	43.06	20240118	5340	-5.43	20240920	3165	59.56	20231102	0.00	N	365550	1000	2130 억		93505364	N	N	13576	N	00	N
8	20240930	101235	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5110	20	2	0.39	283786320	56108	12.57	5040	5120	5020	6610	3570	5090	5057.86	43.88	0	-22895	5240	5165	5075	5000	4910	5202	5037	2131	1520	1000	3760	10	1	213089000	10889	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-4.31	3165	20231102	61.45	5340	-4.31	20240920	3530	44.76	20240118	5340	-4.31	20240920	3165	61.45	20231102	0.00	N	365550	1000	2130 억		93505364	N	N	13576	N	00	N
9	20240930	091140	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5080	-10	5	-0.20	19116190	3772	0.84	5040	5100	5040	6610	3570	5090	5067.92	43.88	0	-3071	5240	5165	5075	5000	4910	5202	5037	2131	1520	1000	3760	10	1	213089000	10825	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-4.87	3165	20231102	60.51	5340	-4.87	20240920	3530	43.91	20240118	5340	-4.87	20240920	3165	60.51	20231102	0.00	N	365550	1000	2130 억		93505364	N	N	13576	N	00	N
10	20240927	161239	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5090	-20	5	-0.39	2249972015	446164	235.44	5010	5150	4985	6640	3580	5110	5042.93	43.94	0	-174654	5230	5170	5120	5060	5010	5145	5035	2131	1530	1000	3780	10	1	213089000	10846	0.00	0.00	11	0.21	0.00	0.00	5340	20240920	-4.68	3165	20231102	60.82	5340	-4.68	20240920	3530	44.19	20240118	5340	-4.68	20240920	3165	60.82	20231102	0.00	N	365550	1000	2130 억		93633308	N	N	13576	N	00	N
11	20240927	151245	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5060	-50	5	-0.98	2136935335	423867	223.67	5010	5150	4985	6640	3580	5110	5041.52	43.94	0	-162744	5230	5170	5120	5060	5010	5145	5035	2131	1530	1000	3780	10	1	213089000	10782	0.00	0.00	11	0.20	0.00	0.00	5340	20240920	-5.24	3165	20231102	59.87	5340	-5.24	20240920	3530	43.34	20240118	5340	-5.24	20240920	3165	59.87	20231102	0.00	N	365550	1000	2130 억		93633308	N	N	21827	N	00	N
12	20240927	141255	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	-70	5	-1.37	1841007595	365174	192.70	5010	5150	4985	6640	3580	5110	5041.45	43.94	0	-159008	5230	5170	5120	5060	5010	5145	5035	2131	1530	1000	3780	10	1	213089000	10740	0.00	0.00	11	0.17	0.00	0.00	5340	20240920	-5.62	3165	20231102	59.24	5340	-5.62	20240920	3530	42.78	20240118	5340	-5.62	20240920	3165	59.24	20231102	0.00	N	365550	1000	2130 억		93633308	N	N	21827	N	00	N
13	20240927	131238	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	-90	5	-1.76	1489809385	295589	155.98	5010	5150	4985	6640	3580	5110	5040.14	43.94	0	-150970	5230	5170	5120	5060	5010	5145	5035	2131	1530	1000	3780	10	1	213089000	10697	0.00	0.00	11	0.14	0.00	0.00	5340	20240920	-5.99	3165	20231102	58.61	5340	-5.99	20240920	3530	42.21	20240118	5340	-5.99	20240920	3165	58.61	20231102	0.00	N	365550	1000	2130 억		93633308	N	N	21827	N	00	N
14	20240927	121237	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5000	-110	5	-2.15	1161803530	230001	121.37	5010	5150	4985	6640	3580	5110	5051.30	43.94	0	-117321	5230	5170	5120	5060	5010	5145	5035	2131	1530	1000	3780	10	1	213089000	10654	0.00	0.00	11	0.11	0.00	0.00	5340	20240920	-6.37	3165	20231102	57.98	5340	-6.37	20240920	3530	41.64	20240118	5340	-6.37	20240920	3165	57.98	20231102	0.00	N	365550	1000	2130 억		93633308	N	N	21827	N	00	N
15	20240927	111241	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-60	5	-1.17	696506255	137012	72.30	5010	5150	4995	6640	3580	5110	5083.54	43.94	0	-61924	5230	5170	5120	5060	5010	5145	5035	2131	1530	1000	3780	10	1	213089000	10761	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-5.43	3165	20231102	59.56	5340	-5.43	20240920	3530	43.06	20240118	5340	-5.43	20240920	3165	59.56	20231102	0.00	N	365550	1000	2130 억		93633308	N	N	21827	N	00	N
16	20240927	101239	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5120	10	2	0.20	406703815	79843	42.13	5010	5150	4995	6640	3580	5110	5093.79	43.94	0	-27632	5230	5170	5120	5060	5010	5145	5035	2131	1530	1000	3780	10	1	213089000	10910	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-4.12	3165	20231102	61.77	5340	-4.12	20240920	3530	45.04	20240118	5340	-4.12	20240920	3165	61.77	20231102	0.00	N	365550	1000	2130 억		93633308	N	N	21827	N	00	N
17	20240927	091244	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-60	5	-1.17	116465535	23054	12.17	5010	5110	4995	6640	3580	5110	5051.86	43.94	0	-646	5230	5170	5120	5060	5010	5145	5035	2131	1530	1000	3780	10	1	213089000	10761	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-5.43	3165	20231102	59.56	5340	-5.43	20240920	3530	43.06	20240118	5340	-5.43	20240920	3165	59.56	20231102	0.00	N	365550	1000	2130 억		93633308	N	N	21827	N	00	N
18	20240926	161220	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5110	-50	5	-0.97	973204140	189506	59.21	5170	5180	5070	6700	3620	5160	5135.49	43.98	0	-62112	5306	5232	5186	5112	5066	5210	5090	2131	1540	1000	3810	10	1	213089000	10889	0.00	0.00	11	0.09	0.00	0.00	5340	20240920	-4.31	3165	20231102	61.45	5340	-4.31	20240920	3530	44.76	20240118	5340	-4.31	20240920	3165	61.45	20231102	0.00	N	365550	1000	2130 억		93708697	N	N	21827	N	00	N
19	20240926	151227	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5090	-70	5	-1.36	874875890	170224	53.19	5170	5180	5070	6700	3620	5160	5139.56	43.98	0	-58951	5306	5232	5186	5112	5066	5210	5090	2131	1540	1000	3810	10	1	213089000	10846	0.00	0.00	11	0.08	0.00	0.00	5340	20240920	-4.68	3165	20231102	60.82	5340	-4.68	20240920	3530	44.19	20240118	5340	-4.68	20240920	3165	60.82	20231102	0.00	N	365550	1000	2130 억		93708697	N	N	328	N	00	N
20	20240926	141235	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5120	-40	5	-0.78	668477820	129713	40.53	5170	5180	5120	6700	3620	5160	5153.51	43.98	0	-49009	5306	5232	5186	5112	5066	5210	5090	2131	1540	1000	3810	10	1	213089000	10910	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-4.12	3165	20231102	61.77	5340	-4.12	20240920	3530	45.04	20240118	5340	-4.12	20240920	3165	61.77	20231102	0.00	N	365550	1000	2130 억		93708697	N	N	328	N	00	N
21	20240926	131219	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5140	-20	5	-0.39	350753080	68056	21.27	5170	5180	5140	6700	3620	5160	5153.89	43.98	0	-31055	5306	5232	5186	5112	5066	5210	5090	2131	1540	1000	3810	10	1	213089000	10953	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-3.75	3165	20231102	62.40	5340	-3.75	20240920	3530	45.61	20240118	5340	-3.75	20240920	3165	62.40	20231102	0.00	N	365550	1000	2130 억		93708697	N	N	328	N	00	N
22	20240926	121233	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5150	-10	5	-0.19	240930290	46746	14.61	5170	5180	5140	6700	3620	5160	5154.03	43.98	0	-22490	5306	5232	5186	5112	5066	5210	5090	2131	1540	1000	3810	10	1	213089000	10974	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-3.56	3165	20231102	62.72	5340	-3.56	20240920	3530	45.89	20240118	5340	-3.56	20240920	3165	62.72	20231102	0.00	N	365550	1000	2130 억		93708697	N	N	328	N	00	N
23	20240926	111233	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5140	-20	5	-0.39	194354610	37703	11.78	5170	5180	5140	6700	3620	5160	5154.88	43.98	0	-18683	5306	5232	5186	5112	5066	5210	5090	2131	1540	1000	3810	10	1	213089000	10953	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-3.75	3165	20231102	62.40	5340	-3.75	20240920	3530	45.61	20240118	5340	-3.75	20240920	3165	62.40	20231102	0.00	N	365550	1000	2130 억		93708697	N	N	328	N	00	N
24	20240926	101235	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5150	-10	5	-0.19	146217910	28350	8.86	5170	5180	5140	6700	3620	5160	5157.60	43.98	0	-14178	5306	5232	5186	5112	5066	5210	5090	2131	1540	1000	3810	10	1	213089000	10974	0.00	0.00	11	0.01	0.00	0.00	5340	20240920	-3.56	3165	20231102	62.72	5340	-3.56	20240920	3530	45.89	20240118	5340	-3.56	20240920	3165	62.72	20231102	0.00	N	365550	1000	2130 억		93708697	N	N	328	N	00	N
25	20240926	091232	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5160	0	3	0.00	19181960	3716	1.16	5170	5180	5150	6700	3620	5160	5161.99	43.98	0	-2249	5306	5232	5186	5112	5066	5210	5090	2131	1540	1000	3810	10	1	213089000	10995	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-3.37	3165	20231102	63.03	5340	-3.37	20240920	3530	46.18	20240118	5340	-3.37	20240920	3165	63.03	20231102	0.00	N	365550	1000	2130 억		93708697	N	N	328	N	00	N
26	20240925	161216	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5160	-120	5	-2.27	1658308220	320033	127.74	5220	5260	5140	6860	3700	5280	5181.68	44.07	0	-151834	5366	5322	5286	5242	5206	5320	5240	2131	1580	1000	3900	10	1	213089000	10995	0.00	0.00	11	0.15	0.00	0.00	5340	20240920	-3.37	3165	20231102	63.03	5340	-3.37	20240920	3530	46.18	20240118	5340	-3.37	20240920	3165	63.03	20231102	0.00	N	365550	1000	2130 억		93908234	N	N	328	N	00	N
27	20240925	151228	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5160	-120	5	-2.27	1459424500	281442	112.34	5220	5260	5150	6860	3700	5280	5185.52	44.07	0	-130805	5366	5322	5286	5242	5206	5320	5240	2131	1580	1000	3900	10	1	213089000	10995	0.00	0.00	11	0.13	0.00	0.00	5340	20240920	-3.37	3165	20231102	63.03	5340	-3.37	20240920	3530	46.18	20240118	5340	-3.37	20240920	3165	63.03	20231102	0.00	N	365550	1000	2130 억		93908234	N	N	782	N	00	N
28	20240925	141229	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5200	-80	5	-1.52	1283805930	247492	98.78	5220	5260	5160	6860	3700	5280	5187.26	44.07	0	-109623	5366	5322	5286	5242	5206	5320	5240	2131	1580	1000	3900	10	1	213089000	11081	0.00	0.00	11	0.12	0.00	0.00	5340	20240920	-2.62	3165	20231102	64.30	5340	-2.62	20240920	3530	47.31	20240118	5340	-2.62	20240920	3165	64.30	20231102	0.00	N	365550	1000	2130 억		93908234	N	N	782	N	00	N
29	20240925	131221	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5160	-120	5	-2.27	1071726870	206550	82.44	5220	5260	5160	6860	3700	5280	5188.70	44.07	0	-84203	5366	5322	5286	5242	5206	5320	5240	2131	1580	1000	3900	10	1	213089000	10995	0.00	0.00	11	0.10	0.00	0.00	5340	20240920	-3.37	3165	20231102	63.03	5340	-3.37	20240920	3530	46.18	20240118	5340	-3.37	20240920	3165	63.03	20231102	0.00	N	365550	1000	2130 억		93908234	N	N	782	N	00	N
30	20240925	121229	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5160	-120	5	-2.27	949471080	182880	72.99	5220	5260	5160	6860	3700	5280	5191.77	44.07	0	-77055	5366	5322	5286	5242	5206	5320	5240	2131	1580	1000	3900	10	1	213089000	10995	0.00	0.00	11	0.09	0.00	0.00	5340	20240920	-3.37	3165	20231102	63.03	5340	-3.37	20240920	3530	46.18	20240118	5340	-3.37	20240920	3165	63.03	20231102	0.00	N	365550	1000	2130 억		93908234	N	N	782	N	00	N
31	20240925	111225	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5200	-80	5	-1.52	587110530	112935	45.08	5220	5260	5170	6860	3700	5280	5198.66	44.07	0	-41017	5366	5322	5286	5242	5206	5320	5240	2131	1580	1000	3900	10	1	213089000	11081	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-2.62	3165	20231102	64.30	5340	-2.62	20240920	3530	47.31	20240118	5340	-2.62	20240920	3165	64.30	20231102	0.00	N	365550	1000	2130 억		93908234	N	N	782	N	00	N
32	20240925	101222	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5180	-100	5	-1.89	490789430	94368	37.67	5220	5260	5170	6860	3700	5280	5200.80	44.07	0	-38967	5366	5322	5286	5242	5206	5320	5240	2131	1580	1000	3900	10	1	213089000	11038	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-3.00	3165	20231102	63.67	5340	-3.00	20240920	3530	46.74	20240118	5340	-3.00	20240920	3165	63.67	20231102	0.00	N	365550	1000	2130 억		93908234	N	N	782	N	00	N
33	20240925	091235	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5170	-110	5	-2.08	187405920	35899	14.33	5220	5260	5170	6860	3700	5280	5220.37	44.07	0	-17369	5366	5322	5286	5242	5206	5320	5240	2131	1580	1000	3900	10	1	213089000	11017	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-3.18	3165	20231102	63.35	5340	-3.18	20240920	3530	46.46	20240118	5340	-3.18	20240920	3165	63.35	20231102	0.00	N	365550	1000	2130 억		93908234	N	N	782	N	00	N
34	20240924	161218	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5280	-20	5	-0.38	1325378180	250538	42.85	5280	5330	5250	6890	3710	5300	5290.13	44.10	0	-44236	5366	5332	5286	5252	5206	5350	5270	2131	1590	1000	3920	10	1	213089000	11251	0.00	0.00	11	0.12	0.00	0.00	5340	20240920	-1.12	3165	20231102	66.82	5340	-1.12	20240920	3530	49.58	20240118	5340	-1.12	20240920	3165	66.82	20231102	0.00	N	365550	1000	2130 억		93968194	N	N	782	N	00	N
35	20240924	151220	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5260	-40	5	-0.75	1242569870	234837	40.16	5280	5330	5250	6890	3710	5300	5291.20	44.10	0	-42565	5366	5332	5286	5252	5206	5350	5270	2131	1590	1000	3920	10	1	213089000	11208	0.00	0.00	11	0.11	0.00	0.00	5340	20240920	-1.50	3165	20231102	66.19	5340	-1.50	20240920	3530	49.01	20240118	5340	-1.50	20240920	3165	66.19	20231102	0.00	N	365550	1000	2130 억		93968194	N	N	24193	N	00	N
36	20240924	141210	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5270	-30	5	-0.57	1064005080	200941	34.36	5280	5330	5250	6890	3710	5300	5295.11	44.10	0	-45653	5366	5332	5286	5252	5206	5350	5270	2131	1590	1000	3920	10	1	213089000	11230	0.00	0.00	11	0.09	0.00	0.00	5340	20240920	-1.31	3165	20231102	66.51	5340	-1.31	20240920	3530	49.29	20240118	5340	-1.31	20240920	3165	66.51	20231102	0.00	N	365550	1000	2130 억		93968194	N	N	24193	N	00	N
37	20240924	131219	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5270	-30	5	-0.57	867765850	163670	27.99	5280	5330	5270	6890	3710	5300	5301.92	44.10	0	-36349	5366	5332	5286	5252	5206	5350	5270	2131	1590	1000	3920	10	1	213089000	11230	0.00	0.00	11	0.08	0.00	0.00	5340	20240920	-1.31	3165	20231102	66.51	5340	-1.31	20240920	3530	49.29	20240118	5340	-1.31	20240920	3165	66.51	20231102	0.00	N	365550	1000	2130 억		93968194	N	N	24193	N	00	N
38	20240924	121213	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5290	-10	5	-0.19	679886760	128102	21.91	5280	5330	5280	6890	3710	5300	5307.39	44.10	0	-31355	5366	5332	5286	5252	5206	5350	5270	2131	1590	1000	3920	10	1	213089000	11272	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-0.94	3165	20231102	67.14	5340	-0.94	20240920	3530	49.86	20240118	5340	-0.94	20240920	3165	67.14	20231102	0.00	N	365550	1000	2130 억		93968194	N	N	24193	N	00	N
39	20240924	111221	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5290	-10	5	-0.19	628107180	118316	20.23	5280	5330	5280	6890	3710	5300	5308.73	44.10	0	-32027	5366	5332	5286	5252	5206	5350	5270	2131	1590	1000	3920	10	1	213089000	11272	0.00	0.00	11	0.06	0.00	0.00	5340	20240920	-0.94	3165	20231102	67.14	5340	-0.94	20240920	3530	49.86	20240118	5340	-0.94	20240920	3165	67.14	20231102	0.00	N	365550	1000	2130 억		93968194	N	N	24193	N	00	N
40	20240924	101219	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5300	0	3	0.00	474770220	89374	15.28	5280	5330	5280	6890	3710	5300	5312.17	44.10	0	-32359	5366	5332	5286	5252	5206	5350	5270	2131	1590	1000	3920	10	1	213089000	11294	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-0.75	3165	20231102	67.46	5340	-0.75	20240920	3530	50.14	20240118	5340	-0.75	20240920	3165	67.46	20231102	0.00	N	365550	1000	2130 억		93968194	N	N	24193	N	00	N
41	20240924	091222	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5310	10	2	0.19	46261210	8707	1.49	5280	5330	5280	6890	3710	5300	5313.11	44.10	0	-4721	5366	5332	5286	5252	5206	5350	5270	2131	1590	1000	3920	10	1	213089000	11315	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-0.56	3165	20231102	67.77	5340	-0.56	20240920	3530	50.42	20240118	5340	-0.56	20240920	3165	67.77	20231102	0.00	N	365550	1000	2130 억		93968194	N	N	24193	N	00	N
42	20240923	161213	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5300	50	2	0.95	1136220880	215451	38.64	5250	5320	5240	6820	3680	5250	5273.69	44.12	0	-44956	5370	5310	5280	5220	5190	5295	5205	2131	1570	1000	3880	10	1	213089000	11294	0.00	0.00	11	0.10	0.00	0.00	5340	20240920	-0.75	3165	20231102	67.46	5340	-0.75	20240920	3530	50.14	20240118	5340	-0.75	20240920	3165	67.46	20231102	0.00	N	365550	1000	2130 억		94020653	N	N	24193	N	00	N
43	20240923	151218	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5310	60	2	1.14	1076013300	204107	36.61	5250	5320	5240	6820	3680	5250	5271.81	44.12	0	-42279	5370	5310	5280	5220	5190	5295	5205	2131	1570	1000	3880	10	1	213089000	11315	0.00	0.00	11	0.10	0.00	0.00	5340	20240920	-0.56	3165	20231102	67.77	5340	-0.56	20240920	3530	50.42	20240118	5340	-0.56	20240920	3165	67.77	20231102	0.00	N	365550	1000	2130 억		94020653	N	N	575	N	00	N
44	20240923	141223	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5260	10	2	0.19	900656230	170838	30.64	5250	5320	5240	6820	3680	5250	5271.99	44.12	0	-35641	5370	5310	5280	5220	5190	5295	5205	2131	1570	1000	3880	10	1	213089000	11208	0.00	0.00	11	0.08	0.00	0.00	5340	20240920	-1.50	3165	20231102	66.19	5340	-1.50	20240920	3530	49.01	20240118	5340	-1.50	20240920	3165	66.19	20231102	0.00	N	365550	1000	2130 억		94020653	N	N	575	N	00	N
45	20240923	131219	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5250	0	3	0.00	608347050	115392	20.70	5250	5320	5240	6820	3680	5250	5272.00	44.12	0	-14992	5370	5310	5280	5220	5190	5295	5205	2131	1570	1000	3880	10	1	213089000	11187	0.00	0.00	11	0.05	0.00	0.00	5340	20240920	-1.69	3165	20231102	65.88	5340	-1.69	20240920	3530	48.73	20240118	5340	-1.69	20240920	3165	65.88	20231102	0.00	N	365550	1000	2130 억		94020653	N	N	575	N	00	N
46	20240923	121220	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5260	10	2	0.19	484650240	91907	16.48	5250	5320	5240	6820	3680	5250	5273.27	44.12	0	-12833	5370	5310	5280	5220	5190	5295	5205	2131	1570	1000	3880	10	1	213089000	11208	0.00	0.00	11	0.04	0.00	0.00	5340	20240920	-1.50	3165	20231102	66.19	5340	-1.50	20240920	3530	49.01	20240118	5340	-1.50	20240920	3165	66.19	20231102	0.00	N	365550	1000	2130 억		94020653	N	N	575	N	00	N
47	20240923	111218	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5250	0	3	0.00	342938980	65029	11.66	5250	5320	5240	6820	3680	5250	5273.63	44.12	0	-8648	5370	5310	5280	5220	5190	5295	5205	2131	1570	1000	3880	10	1	213089000	11187	0.00	0.00	11	0.03	0.00	0.00	5340	20240920	-1.69	3165	20231102	65.88	5340	-1.69	20240920	3530	48.73	20240118	5340	-1.69	20240920	3165	65.88	20231102	0.00	N	365550	1000	2130 억		94020653	N	N	575	N	00	N
48	20240923	101217	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5280	30	2	0.57	219475490	41538	7.45	5250	5320	5240	6820	3680	5250	5283.73	44.12	0	-6653	5370	5310	5280	5220	5190	5295	5205	2131	1570	1000	3880	10	1	213089000	11251	0.00	0.00	11	0.02	0.00	0.00	5340	20240920	-1.12	3165	20231102	66.82	5340	-1.12	20240920	3530	49.58	20240118	5340	-1.12	20240920	3165	66.82	20231102	0.00	N	365550	1000	2130 억		94020653	N	N	575	N	00	N
49	20240923	091218	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5270	20	2	0.38	31925630	6062	1.09	5250	5280	5240	6820	3680	5250	5266.52	44.12	0	-615	5370	5310	5280	5220	5190	5295	5205	2131	1570	1000	3880	10	1	213089000	11230	0.00	0.00	11	0.00	0.00	0.00	5340	20240920	-1.31	3165	20231102	66.51	5340	-1.31	20240920	3530	49.29	20240118	5340	-1.31	20240920	3165	66.51	20231102	0.00	N	365550	1000	2130 억		94020653	N	N	575	N	00	N
50	20240913	161116	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5140	-100	5	-1.91	1177555690	226164	111.31	5320	5320	5110	6810	3670	5240	5206.65	44.12	0	18722	5320	5280	5240	5200	5160	5300	5220	2131	1570	1000	3870	10	1	213089000	10953	0.00	0.00	11	0.11	0.00	0.00	5320	20240913	-3.38	3165	20231102	62.40	5320	-3.38	20240913	3530	45.61	20240118	5320	-3.38	20240913	3165	62.40	20231102	0.00	N	365550	1000	2130 억		94021764	N	N	237	N	00	N
51	20240913	151127	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5140	-100	5	-1.91	1107862640	212594	104.64	5320	5320	5110	6810	3670	5240	5211.17	44.12	0	19016	5320	5280	5240	5200	5160	5300	5220	2131	1570	1000	3870	10	1	213089000	10953	0.00	0.00	11	0.10	0.00	0.00	5320	20240913	-3.38	3165	20231102	62.40	5320	-3.38	20240913	3530	45.61	20240118	5320	-3.38	20240913	3165	62.40	20231102	0.00	N	365550	1000	2130 억		94021764	N	N	111	N	00	N
52	20240913	141127	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5150	-90	5	-1.72	780894470	148857	73.27	5320	5320	5120	6810	3670	5240	5245.94	44.12	0	14583	5320	5280	5240	5200	5160	5300	5220	2131	1570	1000	3870	10	1	213089000	10974	0.00	0.00	11	0.07	0.00	0.00	5320	20240913	-3.20	3165	20231102	62.72	5320	-3.20	20240913	3530	45.89	20240118	5320	-3.20	20240913	3165	62.72	20231102	0.00	N	365550	1000	2130 억		94021764	N	N	111	N	00	N
53	20240913	131121	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5210	-30	5	-0.57	546697750	103700	51.04	5320	5320	5200	6810	3670	5240	5271.92	44.12	0	9004	5320	5280	5240	5200	5160	5300	5220	2131	1570	1000	3870	10	1	213089000	11102	0.00	0.00	11	0.05	0.00	0.00	5320	20240913	-2.07	3165	20231102	64.61	5320	-2.07	20240913	3530	47.59	20240118	5320	-2.07	20240913	3165	64.61	20231102	0.00	N	365550	1000	2130 억		94021764	N	N	111	N	00	N
54	20240913	121124	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5220	-20	5	-0.38	491542480	93134	45.84	5320	5320	5210	6810	3670	5240	5277.80	44.12	0	5556	5320	5280	5240	5200	5160	5300	5220	2131	1570	1000	3870	10	1	213089000	11123	0.00	0.00	11	0.04	0.00	0.00	5320	20240913	-1.88	3165	20231102	64.93	5320	-1.88	20240913	3530	47.88	20240118	5320	-1.88	20240913	3165	64.93	20231102	0.00	N	365550	1000	2130 억		94021764	N	N	111	N	00	N
55	20240913	111127	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5260	20	2	0.38	373020590	70476	34.69	5320	5320	5240	6810	3670	5240	5292.87	44.12	0	6301	5320	5280	5240	5200	5160	5300	5220	2131	1570	1000	3870	10	1	213089000	11208	0.00	0.00	11	0.03	0.00	0.00	5320	20240913	-1.13	3165	20231102	66.19	5320	-1.13	20240913	3530	49.01	20240118	5320	-1.13	20240913	3165	66.19	20231102	0.00	N	365550	1000	2130 억		94021764	N	N	111	N	00	N
56	20240913	101127	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5310	70	2	1.34	222953230	42067	20.70	5320	5320	5240	6810	3670	5240	5299.96	44.12	0	2643	5320	5280	5240	5200	5160	5300	5220	2131	1570	1000	3870	10	1	213089000	11315	0.00	0.00	11	0.02	0.00	0.00	5320	20240913	-0.19	3165	20231102	67.77	5320	-0.19	20240913	3530	50.42	20240118	5320	-0.19	20240913	3165	67.77	20231102	0.00	N	365550	1000	2130 억		94021764	N	N	111	N	00	N
57	20240913	091131	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5280	40	2	0.76	52968180	9975	4.91	5320	5320	5240	6810	3670	5240	5310.09	44.12	0	-1785	5320	5280	5240	5200	5160	5300	5220	2131	1570	1000	3870	10	1	213089000	11251	0.00	0.00	11	0.00	0.00	0.00	5320	20240913	-0.75	3165	20231102	66.82	5320	-0.75	20240913	3530	49.58	20240118	5320	-0.75	20240913	3165	66.82	20231102	0.00	N	365550	1000	2130 억		94021764	N	N	111	N	00	N
58	20240912	161107	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5240	40	2	0.77	1063892320	203174	65.04	5200	5280	5200	6760	3640	5200	5236.36	44.15	0	-24248	5293	5246	5193	5146	5093	5220	5120	2131	1560	1000	3840	10	1	213089000	11166	0.00	0.00	11	0.10	0.00	0.00	5280	20240912	-0.76	3165	20231102	65.56	5280	-0.76	20240912	3530	48.44	20240118	5280	-0.76	20240912	3165	65.56	20231102	0.00	N	365550	1000	2130 억		94069938	N	N	111	N	00	N
59	20240912	151122	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5230	30	2	0.58	991805980	189412	60.63	5200	5280	5200	6760	3640	5200	5236.24	44.15	0	-23917	5293	5246	5193	5146	5093	5220	5120	2131	1560	1000	3840	10	1	213089000	11145	0.00	0.00	11	0.09	0.00	0.00	5280	20240912	-0.95	3165	20231102	65.24	5280	-0.95	20240912	3530	48.16	20240118	5280	-0.95	20240912	3165	65.24	20231102	0.00	N	365550	1000	2130 억		94069938	N	N	143	N	00	N
60	20240912	141128	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5240	40	2	0.77	815421220	155619	49.81	5200	5280	5200	6760	3640	5200	5239.86	44.15	0	-11379	5293	5246	5193	5146	5093	5220	5120	2131	1560	1000	3840	10	1	213089000	11166	0.00	0.00	11	0.07	0.00	0.00	5280	20240912	-0.76	3165	20231102	65.56	5280	-0.76	20240912	3530	48.44	20240118	5280	-0.76	20240912	3165	65.56	20231102	0.00	N	365550	1000	2130 억		94069938	N	N	143	N	00	N
61	20240912	131117	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5260	60	2	1.15	753395650	143765	46.02	5200	5280	5200	6760	3640	5200	5240.47	44.15	0	-11507	5293	5246	5193	5146	5093	5220	5120	2131	1560	1000	3840	10	1	213089000	11208	0.00	0.00	11	0.07	0.00	0.00	5280	20240912	-0.38	3165	20231102	66.19	5280	-0.38	20240912	3530	49.01	20240118	5280	-0.38	20240912	3165	66.19	20231102	0.00	N	365550	1000	2130 억		94069938	N	N	143	N	00	N
62	20240912	121115	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5250	50	2	0.96	520737240	99398	31.82	5200	5280	5200	6760	3640	5200	5238.91	44.15	0	-62	5293	5246	5193	5146	5093	5220	5120	2131	1560	1000	3840	10	1	213089000	11187	0.00	0.00	11	0.05	0.00	0.00	5280	20240912	-0.57	3165	20231102	65.88	5280	-0.57	20240912	3530	48.73	20240118	5280	-0.57	20240912	3165	65.88	20231102	0.00	N	365550	1000	2130 억		94069938	N	N	143	N	00	N
63	20240912	111115	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5240	40	2	0.77	389908730	74421	23.82	5200	5280	5200	6760	3640	5200	5239.23	44.15	0	-1395	5293	5246	5193	5146	5093	5220	5120	2131	1560	1000	3840	10	1	213089000	11166	0.00	0.00	11	0.03	0.00	0.00	5280	20240912	-0.76	3165	20231102	65.56	5280	-0.76	20240912	3530	48.44	20240118	5280	-0.76	20240912	3165	65.56	20231102	0.00	N	365550	1000	2130 억		94069938	N	N	143	N	00	N
64	20240912	101117	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5250	50	2	0.96	237745160	45342	14.51	5200	5280	5200	6760	3640	5200	5243.38	44.15	0	-6229	5293	5246	5193	5146	5093	5220	5120	2131	1560	1000	3840	10	1	213089000	11187	0.00	0.00	11	0.02	0.00	0.00	5280	20240912	-0.57	3165	20231102	65.88	5280	-0.57	20240912	3530	48.73	20240118	5280	-0.57	20240912	3165	65.88	20231102	0.00	N	365550	1000	2130 억		94069938	N	N	143	N	00	N
65	20240912	091117	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5250	50	2	0.96	23087110	4413	1.41	5200	5250	5200	6760	3640	5200	5231.61	44.15	0	-1709	5293	5246	5193	5146	5093	5220	5120	2131	1560	1000	3840	10	1	213089000	11187	0.00	0.00	11	0.00	0.00	0.00	5250	20240912	0.00	3165	20231102	65.88	5250	0.00	20240912	3530	48.73	20240118	5250	0.00	20240912	3165	65.88	20231102	0.00	N	365550	1000	2130 억		94069938	N	N	143	N	00	N
66	20240911	161056	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5200	10	2	0.19	1625101530	312401	92.51	5230	5240	5140	6740	3640	5190	5201.97	44.17	0	-52737	5323	5256	5133	5066	4943	5290	5100	2131	1550	1000	3840	10	1	213089000	11081	0.00	0.00	11	0.15	0.00	0.00	5240	20240911	-0.76	3165	20231102	64.30	5240	-0.76	20240911	3530	47.31	20240118	5240	-0.76	20240911	3165	64.30	20231102	0.00	N	365550	1000	2130 억		94126006	N	N	143	N	00	N
67	20240911	151100	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5210	20	2	0.39	1533256120	294740	87.28	5230	5240	5140	6740	3640	5190	5202.06	44.17	0	-52625	5323	5256	5133	5066	4943	5290	5100	2131	1550	1000	3840	10	1	213089000	11102	0.00	0.00	11	0.14	0.00	0.00	5240	20240911	-0.57	3165	20231102	64.61	5240	-0.57	20240911	3530	47.59	20240118	5240	-0.57	20240911	3165	64.61	20231102	0.00	N	365550	1000	2130 억		94126006	N	N	34	N	00	N
68	20240911	141104	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5170	-20	5	-0.39	1172390480	225112	66.66	5230	5240	5140	6740	3640	5190	5208.03	44.17	0	-26183	5323	5256	5133	5066	4943	5290	5100	2131	1550	1000	3840	10	1	213089000	11017	0.00	0.00	11	0.11	0.00	0.00	5240	20240911	-1.34	3165	20231102	63.35	5240	-1.34	20240911	3530	46.46	20240118	5240	-1.34	20240911	3165	63.35	20231102	0.00	N	365550	1000	2130 억		94126006	N	N	34	N	00	N
69	20240911	131058	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5190	0	3	0.00	795368480	152496	45.16	5230	5240	5150	6740	3640	5190	5215.67	44.17	0	-14983	5323	5256	5133	5066	4943	5290	5100	2131	1550	1000	3840	10	1	213089000	11059	0.00	0.00	11	0.07	0.00	0.00	5240	20240911	-0.95	3165	20231102	63.98	5240	-0.95	20240911	3530	47.03	20240118	5240	-0.95	20240911	3165	63.98	20231102	0.00	N	365550	1000	2130 억		94126006	N	N	34	N	00	N
70	20240911	121103	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5220	30	2	0.58	535549100	102643	30.40	5230	5240	5150	6740	3640	5190	5217.59	44.17	0	-9872	5323	5256	5133	5066	4943	5290	5100	2131	1550	1000	3840	10	1	213089000	11123	0.00	0.00	11	0.05	0.00	0.00	5240	20240911	-0.38	3165	20231102	64.93	5240	-0.38	20240911	3530	47.88	20240118	5240	-0.38	20240911	3165	64.93	20231102	0.00	N	365550	1000	2130 억		94126006	N	N	34	N	00	N
71	20240911	111053	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5210	20	2	0.39	365093790	69999	20.73	5230	5240	5150	6740	3640	5190	5215.70	44.17	0	-3184	5323	5256	5133	5066	4943	5290	5100	2131	1550	1000	3840	10	1	213089000	11102	0.00	0.00	11	0.03	0.00	0.00	5240	20240911	-0.57	3165	20231102	64.61	5240	-0.57	20240911	3530	47.59	20240118	5240	-0.57	20240911	3165	64.61	20231102	0.00	N	365550	1000	2130 억		94126006	N	N	34	N	00	N
72	20240911	101047	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5220	30	2	0.58	131628040	25313	7.50	5230	5230	5150	6740	3640	5190	5200.02	44.17	0	-1635	5323	5256	5133	5066	4943	5290	5100	2131	1550	1000	3840	10	1	213089000	11123	0.00	0.00	11	0.01	0.00	0.00	5230	20240911	-0.19	3165	20231102	64.93	5230	-0.19	20240911	3530	47.88	20240118	5230	-0.19	20240911	3165	64.93	20231102	0.00	N	365550	1000	2130 억		94126006	N	N	34	N	00	N
73	20240911	091105	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5190	0	3	0.00	19306910	3716	1.10	5230	5230	5150	6740	3640	5190	5195.62	44.17	0	-777	5323	5256	5133	5066	4943	5290	5100	2131	1550	1000	3840	10	1	213089000	11059	0.00	0.00	11	0.00	0.00	0.00	5230	20240911	-0.76	3165	20231102	63.98	5230	-0.76	20240911	3530	47.03	20240118	5230	-0.76	20240911	3165	63.98	20231102	0.00	N	365550	1000	2130 억		94126006	N	N	34	N	00	N
74	20240910	161051	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5190	190	2	3.80	1739638770	337483	132.93	5010	5200	5010	6500	3500	5000	5154.73	44.11	0	83249	5090	5045	5005	4960	4920	5025	4940	2131	1500	1000	3700	10	1	213089000	11059	0.00	0.00	11	0.16	0.00	0.00	5210	20240906	-0.38	3165	20231102	63.98	5210	-0.38	20240906	3530	47.03	20240118	5210	-0.38	20240906	3165	63.98	20231102	0.00	N	365550	1000	2130 억		93983258	N	N	34	N	00	N
75	20240910	151103	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5170	170	2	3.40	1650973720	320393	126.19	5010	5200	5010	6500	3500	5000	5152.96	44.11	0	83684	5090	5045	5005	4960	4920	5025	4940	2131	1500	1000	3700	10	1	213089000	11017	0.00	0.00	11	0.15	0.00	0.00	5210	20240906	-0.77	3165	20231102	63.35	5210	-0.77	20240906	3530	46.46	20240118	5210	-0.77	20240906	3165	63.35	20231102	0.00	N	365550	1000	2130 억		93983258	N	N	757	N	00	N
76	20240910	141054	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5180	180	2	3.60	1263983840	245779	96.81	5010	5190	5010	6500	3500	5000	5142.77	44.11	0	64233	5090	5045	5005	4960	4920	5025	4940	2131	1500	1000	3700	10	1	213089000	11038	0.00	0.00	11	0.12	0.00	0.00	5210	20240906	-0.58	3165	20231102	63.67	5210	-0.58	20240906	3530	46.74	20240118	5210	-0.58	20240906	3165	63.67	20231102	0.00	N	365550	1000	2130 억		93983258	N	N	757	N	00	N
77	20240910	131055	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5180	180	2	3.60	973258350	189652	74.70	5010	5190	5010	6500	3500	5000	5131.81	44.11	0	45252	5090	5045	5005	4960	4920	5025	4940	2131	1500	1000	3700	10	1	213089000	11038	0.00	0.00	11	0.09	0.00	0.00	5210	20240906	-0.58	3165	20231102	63.67	5210	-0.58	20240906	3530	46.74	20240118	5210	-0.58	20240906	3165	63.67	20231102	0.00	N	365550	1000	2130 억		93983258	N	N	757	N	00	N
78	20240910	121054	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5170	170	2	3.40	803785690	156834	61.77	5010	5190	5010	6500	3500	5000	5125.07	44.11	0	26564	5090	5045	5005	4960	4920	5025	4940	2131	1500	1000	3700	10	1	213089000	11017	0.00	0.00	11	0.07	0.00	0.00	5210	20240906	-0.77	3165	20231102	63.35	5210	-0.77	20240906	3530	46.46	20240118	5210	-0.77	20240906	3165	63.35	20231102	0.00	N	365550	1000	2130 억		93983258	N	N	757	N	00	N
79	20240910	111051	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5090	90	2	1.80	536294050	104888	41.31	5010	5180	5010	6500	3500	5000	5113.02	44.11	0	7508	5090	5045	5005	4960	4920	5025	4940	2131	1500	1000	3700	10	1	213089000	10846	0.00	0.00	11	0.05	0.00	0.00	5210	20240906	-2.30	3165	20231102	60.82	5210	-2.30	20240906	3530	44.19	20240118	5210	-2.30	20240906	3165	60.82	20231102	0.00	N	365550	1000	2130 억		93983258	N	N	757	N	00	N
80	20240910	101056	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5110	110	2	2.20	387930050	75920	29.90	5010	5180	5010	6500	3500	5000	5109.72	44.11	0	13458	5090	5045	5005	4960	4920	5025	4940	2131	1500	1000	3700	10	1	213089000	10889	0.00	0.00	11	0.04	0.00	0.00	5210	20240906	-1.92	3165	20231102	61.45	5210	-1.92	20240906	3530	44.76	20240118	5210	-1.92	20240906	3165	61.45	20231102	0.00	N	365550	1000	2130 억		93983258	N	N	757	N	00	N
81	20240910	091052	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5030	30	2	0.60	12894160	2569	1.01	5010	5030	5010	6500	3500	5000	5019.14	44.11	0	-1352	5090	5045	5005	4960	4920	5025	4940	2131	1500	1000	3700	10	1	213089000	10718	0.00	0.00	11	0.00	0.00	0.00	5210	20240906	-3.45	3165	20231102	58.93	5210	-3.45	20240906	3530	42.49	20240118	5210	-3.45	20240906	3165	58.93	20231102	0.00	N	365550	1000	2130 억		93983258	N	N	757	N	00	N
82	20240909	161032	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5000	-90	5	-1.77	1270822770	253887	58.80	5020	5050	4965	6610	3570	5090	5005.47	44.18	0	-118722	5250	5170	5130	5050	5010	5150	5030	2131	1520	1000	3760	10	1	213089000	10654	0.00	0.00	11	0.12	0.00	0.00	5210	20240906	-4.03	3165	20231102	57.98	5210	-4.03	20240906	3530	41.64	20240118	5210	-4.03	20240906	3165	57.98	20231102	0.00	N	365550	1000	2130 억		94132928	N	N	757	N	00	N
83	20240909	151044	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	-70	5	-1.38	1178687320	235511	54.55	5020	5050	4965	6610	3570	5090	5004.81	44.18	0	-110798	5250	5170	5130	5050	5010	5150	5030	2131	1520	1000	3760	10	1	213089000	10697	0.00	0.00	11	0.11	0.00	0.00	5210	20240906	-3.65	3165	20231102	58.61	5210	-3.65	20240906	3530	42.21	20240118	5210	-3.65	20240906	3165	58.61	20231102	0.00	N	365550	1000	2130 억		94132928	N	N	3127	N	00	N
84	20240909	141045	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5030	-60	5	-1.18	905435320	181208	41.97	5020	5030	4965	6610	3570	5090	4996.66	44.18	0	-82213	5250	5170	5130	5050	5010	5150	5030	2131	1520	1000	3760	10	1	213089000	10718	0.00	0.00	11	0.09	0.00	0.00	5210	20240906	-3.45	3165	20231102	58.93	5210	-3.45	20240906	3530	42.49	20240118	5210	-3.45	20240906	3165	58.93	20231102	0.00	N	365550	1000	2130 억		94132928	N	N	3127	N	00	N
85	20240909	131042	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4990	-100	5	-1.96	635720630	127278	29.48	5020	5020	4965	6610	3570	5090	4994.74	44.18	0	-53295	5250	5170	5130	5050	5010	5150	5030	2131	1520	1000	3760	5	1	213089000	10633	0.00	0.00	11	0.06	0.00	0.00	5210	20240906	-4.22	3165	20231102	57.66	5210	-4.22	20240906	3530	41.36	20240118	5210	-4.22	20240906	3165	57.66	20231102	0.00	N	365550	1000	2130 억		94132928	N	N	3127	N	00	N
86	20240909	121037	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4995	-95	5	-1.87	537370690	107583	24.92	5020	5020	4965	6610	3570	5090	4994.94	44.18	0	-45544	5250	5170	5130	5050	5010	5150	5030	2131	1520	1000	3760	5	1	213089000	10644	0.00	0.00	11	0.05	0.00	0.00	5210	20240906	-4.13	3165	20231102	57.82	5210	-4.13	20240906	3530	41.50	20240118	5210	-4.13	20240906	3165	57.82	20231102	0.00	N	365550	1000	2130 억		94132928	N	N	3127	N	00	N
87	20240909	111039	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4980	-110	5	-2.16	462151725	92493	21.42	5020	5020	4965	6610	3570	5090	4996.61	44.18	0	-42827	5250	5170	5130	5050	5010	5150	5030	2131	1520	1000	3760	5	1	213089000	10612	0.00	0.00	11	0.04	0.00	0.00	5210	20240906	-4.41	3165	20231102	57.35	5210	-4.41	20240906	3530	41.08	20240118	5210	-4.41	20240906	3165	57.35	20231102	0.00	N	365550	1000	2130 억		94132928	N	N	3127	N	00	N
88	20240909	101040	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	-70	5	-1.38	246942705	49378	11.44	5020	5020	4975	6610	3570	5090	5001.07	44.18	0	-22349	5250	5170	5130	5050	5010	5150	5030	2131	1520	1000	3760	10	1	213089000	10697	0.00	0.00	11	0.02	0.00	0.00	5210	20240906	-3.65	3165	20231102	58.61	5210	-3.65	20240906	3530	42.21	20240118	5210	-3.65	20240906	3165	58.61	20231102	0.00	N	365550	1000	2130 억		94132928	N	N	3127	N	00	N
89	20240909	091035	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5000	-90	5	-1.77	89123885	17834	4.13	5020	5020	4975	6610	3570	5090	4997.41	44.18	0	-3789	5250	5170	5130	5050	5010	5150	5030	2131	1520	1000	3760	10	1	213089000	10654	0.00	0.00	11	0.01	0.00	0.00	5210	20240906	-4.03	3165	20231102	57.98	5210	-4.03	20240906	3530	41.64	20240118	5210	-4.03	20240906	3165	57.98	20231102	0.00	N	365550	1000	2130 억		94132928	N	N	3127	N	00	N
90	20240906	161020	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5090	0	3	0.00	2225219170	431744	196.18	5090	5210	5090	6610	3570	5090	5154.02	44.17	0	47242	5163	5126	5073	5036	4983	5145	5055	2131	1520	1000	3760	10	1	213089000	10846	0.00	0.00	11	0.20	0.00	0.00	5210	20240906	-2.30	3165	20231102	60.82	5210	-2.30	20240906	3530	44.19	20240118	5210	-2.30	20240906	3165	60.82	20231102	0.00	N	365550	1000	2130 억		94124589	N	N	3127	N	00	N
91	20240906	151037	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5110	20	2	0.39	2012795570	390079	177.25	5090	5210	5090	6610	3570	5090	5159.97	44.17	0	36646	5163	5126	5073	5036	4983	5145	5055	2131	1520	1000	3760	10	1	213089000	10889	0.00	0.00	11	0.18	0.00	0.00	5210	20240906	-1.92	3165	20231102	61.45	5210	-1.92	20240906	3530	44.76	20240118	5210	-1.92	20240906	3165	61.45	20231102	0.00	N	365550	1000	2130 억		94124589	N	N	1433	N	00	N
92	20240906	141046	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5140	50	2	0.98	1738425700	336419	152.87	5090	5210	5090	6610	3570	5090	5167.44	44.17	0	33924	5163	5126	5073	5036	4983	5145	5055	2131	1520	1000	3760	10	1	213089000	10953	0.00	0.00	11	0.16	0.00	0.00	5210	20240906	-1.34	3165	20231102	62.40	5210	-1.34	20240906	3530	45.61	20240118	5210	-1.34	20240906	3165	62.40	20231102	0.00	N	365550	1000	2130 억		94124589	N	N	1433	N	00	N
93	20240906	131039	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5180	90	2	1.77	1354394010	262256	119.17	5090	5210	5090	6610	3570	5090	5164.40	44.17	0	35769	5163	5126	5073	5036	4983	5145	5055	2131	1520	1000	3760	10	1	213089000	11038	0.00	0.00	11	0.12	0.00	0.00	5210	20240906	-0.58	3165	20231102	63.67	5210	-0.58	20240906	3530	46.74	20240118	5210	-0.58	20240906	3165	63.67	20231102	0.00	N	365550	1000	2130 억		94124589	N	N	1433	N	00	N
94	20240906	121039	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5160	70	2	1.38	886427960	172042	78.17	5090	5200	5090	6610	3570	5090	5152.39	44.17	0	19233	5163	5126	5073	5036	4983	5145	5055	2131	1520	1000	3760	10	1	213089000	10995	0.00	0.00	11	0.08	0.00	0.00	5200	20240906	-0.77	3165	20231102	63.03	5200	-0.77	20240906	3530	46.18	20240118	5200	-0.77	20240906	3165	63.03	20231102	0.00	N	365550	1000	2130 억		94124589	N	N	1433	N	00	N
95	20240906	111039	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5150	60	2	1.18	657113140	127642	58.00	5090	5200	5090	6610	3570	5090	5148.09	44.17	0	15857	5163	5126	5073	5036	4983	5145	5055	2131	1520	1000	3760	10	1	213089000	10974	0.00	0.00	11	0.06	0.00	0.00	5200	20240906	-0.96	3165	20231102	62.72	5200	-0.96	20240906	3530	45.89	20240118	5200	-0.96	20240906	3165	62.72	20231102	0.00	N	365550	1000	2130 억		94124589	N	N	1433	N	00	N
96	20240906	101034	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	5150	60	2	1.18	405857140	78748	35.78	5090	5200	5090	6610	3570	5090	5153.87	44.17	0	21099	5163	5126	5073	5036	4983	5145	5055	2131	1520	1000	3760	10	1	213089000	10974	0.00	0.00	11	0.04	0.00	0.00	5200	20240906	-0.96	3165	20231102	62.72	5200	-0.96	20240906	3530	45.89	20240118	5200	-0.96	20240906	3165	62.72	20231102	0.00	N	365550	1000	2130 억		94124589	N	N	1433	N	00	N
97	20240906	091037	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5120	30	2	0.59	55967510	10975	4.99	5090	5120	5090	6610	3570	5090	5099.55	44.17	0	3564	5163	5126	5073	5036	4983	5145	5055	2131	1520	1000	3760	10	1	213089000	10910	0.00	0.00	11	0.01	0.00	0.00	5150	20240814	-0.58	3165	20231102	61.77	5150	-0.58	20240814	3530	45.04	20240118	5150	-0.58	20240814	3165	61.77	20231102	0.00	N	365550	1000	2130 억		94124589	N	N	1433	N	00	N
98	20240905	161019	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5090	0	3	0.00	1116970060	220073	96.15	5020	5110	5020	6610	3570	5090	5075.45	44.18	0	-29818	5160	5125	5055	5020	4950	5142	5037	2131	1520	1000	3760	10	1	213089000	10846	0.00	0.00	11	0.10	0.00	0.00	5150	20240814	-1.17	3165	20231102	60.82	5150	-1.17	20240814	3530	44.19	20240118	5150	-1.17	20240814	3165	60.82	20231102	0.00	N	365550	1000	2130 억		94144463	N	N	1433	N	00	N
99	20240905	151037	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5100	10	2	0.20	1002187860	197561	86.31	5020	5110	5020	6610	3570	5090	5072.80	44.18	0	-28078	5160	5125	5055	5020	4950	5142	5037	2131	1520	1000	3760	10	1	213089000	10868	0.00	0.00	11	0.09	0.00	0.00	5150	20240814	-0.97	3165	20231102	61.14	5150	-0.97	20240814	3530	44.48	20240118	5150	-0.97	20240814	3165	61.14	20231102	0.00	N	365550	1000	2130 억		94144463	N	N	756	N	00	N
100	20240905	141031	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5090	0	3	0.00	788628670	155665	68.01	5020	5100	5020	6610	3570	5090	5066.19	44.18	0	-21826	5160	5125	5055	5020	4950	5142	5037	2131	1520	1000	3760	10	1	213089000	10846	0.00	0.00	11	0.07	0.00	0.00	5150	20240814	-1.17	3165	20231102	60.82	5150	-1.17	20240814	3530	44.19	20240118	5150	-1.17	20240814	3165	60.82	20231102	0.00	N	365550	1000	2130 억		94144463	N	N	756	N	00	N
101	20240905	131032	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	-20	5	-0.39	593415700	117217	51.21	5020	5100	5020	6610	3570	5090	5062.54	44.18	0	-19778	5160	5125	5055	5020	4950	5142	5037	2131	1520	1000	3760	10	1	213089000	10804	0.00	0.00	11	0.06	0.00	0.00	5150	20240814	-1.55	3165	20231102	60.19	5150	-1.55	20240814	3530	43.63	20240118	5150	-1.55	20240814	3165	60.19	20231102	0.00	N	365550	1000	2130 억		94144463	N	N	756	N	00	N
102	20240905	121033	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5080	-10	5	-0.20	393171920	77622	33.91	5020	5100	5020	6610	3570	5090	5065.21	44.18	0	-5228	5160	5125	5055	5020	4950	5142	5037	2131	1520	1000	3760	10	1	213089000	10825	0.00	0.00	11	0.04	0.00	0.00	5150	20240814	-1.36	3165	20231102	60.51	5150	-1.36	20240814	3530	43.91	20240118	5150	-1.36	20240814	3165	60.51	20231102	0.00	N	365550	1000	2130 억		94144463	N	N	756	N	00	N
103	20240905	111027	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	-20	5	-0.39	318652640	62893	27.48	5020	5100	5020	6610	3570	5090	5066.58	44.18	0	-2102	5160	5125	5055	5020	4950	5142	5037	2131	1520	1000	3760	10	1	213089000	10804	0.00	0.00	11	0.03	0.00	0.00	5150	20240814	-1.55	3165	20231102	60.19	5150	-1.55	20240814	3530	43.63	20240118	5150	-1.55	20240814	3165	60.19	20231102	0.00	N	365550	1000	2130 억		94144463	N	N	756	N	00	N
104	20240905	101028	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5080	-10	5	-0.20	129243370	25470	11.13	5020	5100	5020	6610	3570	5090	5074.34	44.18	0	-1591	5160	5125	5055	5020	4950	5142	5037	2131	1520	1000	3760	10	1	213089000	10825	0.00	0.00	11	0.01	0.00	0.00	5150	20240814	-1.36	3165	20231102	60.51	5150	-1.36	20240814	3530	43.91	20240118	5150	-1.36	20240814	3165	60.51	20231102	0.00	N	365550	1000	2130 억		94144463	N	N	756	N	00	N
105	20240905	091035	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	-20	5	-0.39	12813210	2533	1.11	5020	5090	5020	6610	3570	5090	5058.51	44.18	0	-216	5160	5125	5055	5020	4950	5142	5037	2131	1520	1000	3760	10	1	213089000	10804	0.00	0.00	11	0.00	0.00	0.00	5150	20240814	-1.55	3165	20231102	60.19	5150	-1.55	20240814	3530	43.63	20240118	5150	-1.55	20240814	3165	60.19	20231102	0.00	N	365550	1000	2130 억		94144463	N	N	756	N	00	N
106	20240904	161009	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5090	20	2	0.39	1156480910	228886	124.14	5030	5090	4985	6590	3550	5070	5052.65	44.18	0	-14687	5123	5096	5043	5016	4963	5110	5030	2131	1520	1000	3750	10	1	213089000	10846	0.00	0.00	11	0.11	0.00	0.00	5150	20240814	-1.17	3165	20231102	60.82	5150	-1.17	20240814	3530	44.19	20240118	5150	-1.17	20240814	3165	60.82	20231102	0.00	N	365550	1000	2130 억		94149237	N	N	756	N	00	N
107	20240904	151019	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	0	3	0.00	1029961340	203972	110.63	5030	5090	4985	6590	3550	5070	5049.52	44.18	0	-14696	5123	5096	5043	5016	4963	5110	5030	2131	1520	1000	3750	10	1	213089000	10804	0.00	0.00	11	0.10	0.00	0.00	5150	20240814	-1.55	3165	20231102	60.19	5150	-1.55	20240814	3530	43.63	20240118	5150	-1.55	20240814	3165	60.19	20231102	0.00	N	365550	1000	2130 억		94149237	N	N	0	N	00	N
108	20240904	141022	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	-30	5	-0.59	778350750	154122	83.59	5030	5090	4985	6590	3550	5070	5050.22	44.18	0	-17558	5123	5096	5043	5016	4963	5110	5030	2131	1520	1000	3750	10	1	213089000	10740	0.00	0.00	11	0.07	0.00	0.00	5150	20240814	-2.14	3165	20231102	59.24	5150	-2.14	20240814	3530	42.78	20240118	5150	-2.14	20240814	3165	59.24	20231102	0.00	N	365550	1000	2130 억		94149237	N	N	0	N	00	N
109	20240904	131017	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	-30	5	-0.59	632801580	125252	67.93	5030	5090	4985	6590	3550	5070	5052.23	44.18	0	-20031	5123	5096	5043	5016	4963	5110	5030	2131	1520	1000	3750	10	1	213089000	10740	0.00	0.00	11	0.06	0.00	0.00	5150	20240814	-2.14	3165	20231102	59.24	5150	-2.14	20240814	3530	42.78	20240118	5150	-2.14	20240814	3165	59.24	20231102	0.00	N	365550	1000	2130 억		94149237	N	N	0	N	00	N
110	20240904	121017	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-20	5	-0.39	515574710	102039	55.34	5030	5090	4985	6590	3550	5070	5052.72	44.18	0	-17561	5123	5096	5043	5016	4963	5110	5030	2131	1520	1000	3750	10	1	213089000	10761	0.00	0.00	11	0.05	0.00	0.00	5150	20240814	-1.94	3165	20231102	59.56	5150	-1.94	20240814	3530	43.06	20240118	5150	-1.94	20240814	3165	59.56	20231102	0.00	N	365550	1000	2130 억		94149237	N	N	0	N	00	N
111	20240904	111013	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5080	10	2	0.20	403760730	79981	43.38	5030	5090	4985	6590	3550	5070	5048.21	44.18	0	-15438	5123	5096	5043	5016	4963	5110	5030	2131	1520	1000	3750	10	1	213089000	10825	0.00	0.00	11	0.04	0.00	0.00	5150	20240814	-1.36	3165	20231102	60.51	5150	-1.36	20240814	3530	43.91	20240118	5150	-1.36	20240814	3165	60.51	20231102	0.00	N	365550	1000	2130 억		94149237	N	N	0	N	00	N
112	20240904	101014	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5050	-20	5	-0.39	192032110	38126	20.68	5030	5060	4985	6590	3550	5070	5036.78	44.18	0	-3514	5123	5096	5043	5016	4963	5110	5030	2131	1520	1000	3750	10	1	213089000	10761	0.00	0.00	11	0.02	0.00	0.00	5150	20240814	-1.94	3165	20231102	59.56	5150	-1.94	20240814	3530	43.06	20240118	5150	-1.94	20240814	3165	59.56	20231102	0.00	N	365550	1000	2130 억		94149237	N	N	0	N	00	N
113	20240904	091021	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	-60	5	-1.18	25953520	5181	2.81	5030	5030	4985	6590	3550	5070	5009.36	44.18	0	-1254	5123	5096	5043	5016	4963	5110	5030	2131	1520	1000	3750	10	1	213089000	10676	0.00	0.00	11	0.00	0.00	0.00	5150	20240814	-2.72	3165	20231102	58.29	5150	-2.72	20240814	3530	41.93	20240118	5150	-2.72	20240814	3165	58.29	20231102	0.00	N	365550	1000	2130 억		94149237	N	N	0	N	00	N
114	20240903	161001	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	40	2	0.80	927223615	184369	119.99	5030	5070	4990	6530	3530	5030	5029.17	44.19	0	-36974	5203	5116	5053	4966	4903	5085	4935	2131	1500	1000	3720	10	1	213089000	10804	0.00	0.00	11	0.09	0.00	0.00	5150	20240814	-1.55	3165	20231102	60.19	5150	-1.55	20240814	3530	43.63	20240118	5150	-1.55	20240814	3165	60.19	20231102	0.00	N	365550	1000	2130 억		94154683	N	N	31	N	00	N
115	20240903	151010	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	-10	5	-0.20	790497035	157324	102.39	5030	5070	4990	6530	3530	5030	5024.64	44.19	0	-28330	5203	5116	5053	4966	4903	5085	4935	2131	1500	1000	3720	10	1	213089000	10697	0.00	0.00	11	0.07	0.00	0.00	5150	20240814	-2.52	3165	20231102	58.61	5150	-2.52	20240814	3530	42.21	20240118	5150	-2.52	20240814	3165	58.61	20231102	0.00	N	365550	1000	2130 억		94154683	N	N	31	N	00	N
116	20240903	141010	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	10	2	0.20	611571965	121861	79.31	5030	5060	4990	6530	3530	5030	5018.60	44.19	0	-26001	5203	5116	5053	4966	4903	5085	4935	2131	1500	1000	3720	10	1	213089000	10740	0.00	0.00	11	0.06	0.00	0.00	5150	20240814	-2.14	3165	20231102	59.24	5150	-2.14	20240814	3530	42.78	20240118	5150	-2.14	20240814	3165	59.24	20231102	0.00	N	365550	1000	2130 억		94154683	N	N	31	N	00	N
117	20240903	131011	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5000	-30	5	-0.60	313188465	62484	40.66	5030	5060	4990	6530	3530	5030	5012.30	44.19	0	-16189	5203	5116	5053	4966	4903	5085	4935	2131	1500	1000	3720	10	1	213089000	10654	0.00	0.00	11	0.03	0.00	0.00	5150	20240814	-2.91	3165	20231102	57.98	5150	-2.91	20240814	3530	41.64	20240118	5150	-2.91	20240814	3165	57.98	20231102	0.00	N	365550	1000	2130 억		94154683	N	N	31	N	00	N
118	20240903	120959	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5000	-30	5	-0.60	235359385	46922	30.54	5030	5060	4995	6530	3530	5030	5015.97	44.19	0	-10917	5203	5116	5053	4966	4903	5085	4935	2131	1500	1000	3720	10	1	213089000	10654	0.00	0.00	11	0.02	0.00	0.00	5150	20240814	-2.91	3165	20231102	57.98	5150	-2.91	20240814	3530	41.64	20240118	5150	-2.91	20240814	3165	57.98	20231102	0.00	N	365550	1000	2130 억		94154683	N	N	31	N	00	N
119	20240903	110958	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	-20	5	-0.40	174021210	34673	22.57	5030	5060	5000	6530	3530	5030	5018.93	44.19	0	-10536	5203	5116	5053	4966	4903	5085	4935	2131	1500	1000	3720	10	1	213089000	10676	0.00	0.00	11	0.02	0.00	0.00	5150	20240814	-2.72	3165	20231102	58.29	5150	-2.72	20240814	3530	41.93	20240118	5150	-2.72	20240814	3165	58.29	20231102	0.00	N	365550	1000	2130 억		94154683	N	N	31	N	00	N
120	20240903	100957	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5020	-10	5	-0.20	67292840	13383	8.71	5030	5060	5010	6530	3530	5030	5028.23	44.19	0	-2165	5203	5116	5053	4966	4903	5085	4935	2131	1500	1000	3720	10	1	213089000	10697	0.00	0.00	11	0.01	0.00	0.00	5150	20240814	-2.52	3165	20231102	58.61	5150	-2.52	20240814	3530	42.21	20240118	5150	-2.52	20240814	3165	58.61	20231102	0.00	N	365550	1000	2130 억		94154683	N	N	31	N	00	N
121	20240903	091001	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	10	2	0.20	4366510	868	0.56	5030	5040	5010	6530	3530	5030	5030.54	44.19	0	-23	5203	5116	5053	4966	4903	5085	4935	2131	1500	1000	3720	10	1	213089000	10740	0.00	0.00	11	0.00	0.00	0.00	5150	20240814	-2.14	3165	20231102	59.24	5150	-2.14	20240814	3530	42.78	20240118	5150	-2.14	20240814	3165	59.24	20231102	0.00	N	365550	1000	2130 억		94154683	N	N	31	N	00	N
122	20240902	160950	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5030	-110	5	-2.14	773694140	153654	56.78	5140	5140	4990	6680	3600	5140	5035.30	44.21	0	-41167	5233	5186	5093	5046	4953	5210	5070	2131	1540	1000	3800	10	1	213089000	10718	0.00	0.00	11	0.07	0.00	0.00	5150	20240814	-2.33	3165	20231102	58.93	5150	-2.33	20240814	3530	42.49	20240118	5150	-2.33	20240814	3165	58.93	20231102	0.00	N	365550	1000	2130 억		94205188	N	N	31	N	00	N
123	20240902	151006	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5030	-110	5	-2.14	739534600	146855	54.26	5140	5140	4990	6680	3600	5140	5035.81	44.21	0	-42874	5233	5186	5093	5046	4953	5210	5070	2131	1540	1000	3800	10	1	213089000	10718	0.00	0.00	11	0.07	0.00	0.00	5150	20240814	-2.33	3165	20231102	58.93	5150	-2.33	20240814	3530	42.49	20240118	5150	-2.33	20240814	3165	58.93	20231102	0.00	N	365550	1000	2130 억		94205188	N	N	16	N	00	N
124	20240902	141002	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4995	-145	5	-2.82	528113100	104782	38.72	5140	5140	4990	6680	3600	5140	5040.11	44.21	0	-33307	5233	5186	5093	5046	4953	5210	5070	2131	1540	1000	3800	5	1	213089000	10644	0.00	0.00	11	0.05	0.00	0.00	5150	20240814	-3.01	3165	20231102	57.82	5150	-3.01	20240814	3530	41.50	20240118	5150	-3.01	20240814	3165	57.82	20231102	0.00	N	365550	1000	2130 억		94205188	N	N	16	N	00	N
125	20240902	130958	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5010	-130	5	-2.53	436898160	86551	31.98	5140	5140	5010	6680	3600	5140	5047.87	44.21	0	-31800	5233	5186	5093	5046	4953	5210	5070	2131	1540	1000	3800	10	1	213089000	10676	0.00	0.00	11	0.04	0.00	0.00	5150	20240814	-2.72	3165	20231102	58.29	5150	-2.72	20240814	3530	41.93	20240118	5150	-2.72	20240814	3165	58.29	20231102	0.00	N	365550	1000	2130 억		94205188	N	N	16	N	00	N
126	20240902	121004	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5030	-110	5	-2.14	357561070	70758	26.15	5140	5140	5030	6680	3600	5140	5053.30	44.21	0	-27111	5233	5186	5093	5046	4953	5210	5070	2131	1540	1000	3800	10	1	213089000	10718	0.00	0.00	11	0.03	0.00	0.00	5150	20240814	-2.33	3165	20231102	58.93	5150	-2.33	20240814	3530	42.49	20240118	5150	-2.33	20240814	3165	58.93	20231102	0.00	N	365550	1000	2130 억		94205188	N	N	16	N	00	N
127	20240902	110952	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5040	-100	5	-1.95	243830700	48216	17.82	5140	5140	5030	6680	3600	5140	5057.05	44.21	0	-20482	5233	5186	5093	5046	4953	5210	5070	2131	1540	1000	3800	10	1	213089000	10740	0.00	0.00	11	0.02	0.00	0.00	5150	20240814	-2.14	3165	20231102	59.24	5150	-2.14	20240814	3530	42.78	20240118	5150	-2.14	20240814	3165	59.24	20231102	0.00	N	365550	1000	2130 억		94205188	N	N	16	N	00	N
128	20240902	100951	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5060	-80	5	-1.56	118144590	23340	8.62	5140	5140	5030	6680	3600	5140	5061.89	44.21	0	-10301	5233	5186	5093	5046	4953	5210	5070	2131	1540	1000	3800	10	1	213089000	10782	0.00	0.00	11	0.01	0.00	0.00	5150	20240814	-1.75	3165	20231102	59.87	5150	-1.75	20240814	3530	43.34	20240118	5150	-1.75	20240814	3165	59.87	20231102	0.00	N	365550	1000	2130 억		94205188	N	N	16	N	00	N
129	20240902	090946	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5070	-70	5	-1.36	34996050	6886	2.54	5140	5140	5050	6680	3600	5140	5082.20	44.21	0	-3636	5233	5186	5093	5046	4953	5210	5070	2131	1540	1000	3800	10	1	213089000	10804	0.00	0.00	11	0.00	0.00	0.00	5150	20240814	-1.55	3165	20231102	60.19	5150	-1.55	20240814	3530	43.63	20240118	5150	-1.55	20240814	3165	60.19	20231102	0.00	N	365550	1000	2130 억		94205188	N	N	16	N	00	N