KissMeData/396690/price/prices-20231101.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	20231130	161319	57	100.00	KOSPI		리츠	N	N	N	N		N	2545	-5	5	-0.20	93753510	36871	57.32	2575	2575	2530	3315	1785	2550	2542.74	0.95	0	-11939	2603	2576	2558	2531	2513	2567	2522	291	765	1000	1780	5	1	29060000	740	0.00	0.00	09	0.13	0.00	0.00	4005	20230126	-36.45	2340	20231114	8.76	4005	-36.45	20230126	2340	8.76	20231114	4090	-37.78	20230126	2340	8.76	20231114	0.02	N	396690	1000	290 억		277158	N	N	0	N	00	N
3	20231130	151317	57	100.00	KOSPI		리츠	N	N	N	N		N	2540	-10	5	-0.39	93634000	36824	57.24	2575	2575	2530	3315	1785	2550	2542.74	0.95	0	-11921	2603	2576	2558	2531	2513	2567	2522	291	765	1000	1780	5	1	29060000	738	0.00	0.00	09	0.13	0.00	0.00	4005	20230126	-36.58	2340	20231114	8.55	4005	-36.58	20230126	2340	8.55	20231114	4090	-37.90	20230126	2340	8.55	20231114	0.02	N	396690	1000	290 억		277158	N	N	0	N	00	N
4	20231130	141313	57	100.00	KOSPI		리츠	N	N	N	N		N	2530	-20	5	-0.78	89311375	35120	54.60	2575	2575	2530	3315	1785	2550	2543.03	0.95	0	-11827	2603	2576	2558	2531	2513	2567	2522	291	765	1000	1780	5	1	29060000	735	0.00	0.00	09	0.12	0.00	0.00	4005	20230126	-36.83	2340	20231114	8.12	4005	-36.83	20230126	2340	8.12	20231114	4090	-38.14	20230126	2340	8.12	20231114	0.02	N	396690	1000	290 억		277158	N	N	0	N	00	N
5	20231130	131312	57	100.00	KOSPI		리츠	N	N	N	N		N	2540	-10	5	-0.39	78340035	30789	47.86	2575	2575	2530	3315	1785	2550	2544.42	0.95	0	-9434	2603	2576	2558	2531	2513	2567	2522	291	765	1000	1780	5	1	29060000	738	0.00	0.00	09	0.11	0.00	0.00	4005	20230126	-36.58	2340	20231114	8.55	4005	-36.58	20230126	2340	8.55	20231114	4090	-37.90	20230126	2340	8.55	20231114	0.02	N	396690	1000	290 억		277158	N	N	0	N	00	N
6	20231130	121328	57	100.00	KOSPI		리츠	N	N	N	N		N	2535	-15	5	-0.59	68661325	26965	41.92	2575	2575	2535	3315	1785	2550	2546.31	0.95	0	-9383	2603	2576	2558	2531	2513	2567	2522	291	765	1000	1780	5	1	29060000	737	0.00	0.00	09	0.09	0.00	0.00	4005	20230126	-36.70	2340	20231114	8.33	4005	-36.70	20230126	2340	8.33	20231114	4090	-38.02	20230126	2340	8.33	20231114	0.02	N	396690	1000	290 억		277158	N	N	0	N	00	N
7	20231130	111321	57	100.00	KOSPI		리츠	N	N	N	N		N	2540	-10	5	-0.39	61389995	24099	37.46	2575	2575	2535	3315	1785	2550	2547.41	0.95	0	-9739	2603	2576	2558	2531	2513	2567	2522	291	765	1000	1780	5	1	29060000	738	0.00	0.00	09	0.08	0.00	0.00	4005	20230126	-36.58	2340	20231114	8.55	4005	-36.58	20230126	2340	8.55	20231114	4090	-37.90	20230126	2340	8.55	20231114	0.02	N	396690	1000	290 억		277158	N	N	0	N	00	N
8	20231130	101314	57	100.00	KOSPI		리츠	N	N	N	N		N	2540	-10	5	-0.39	58340310	22898	35.60	2575	2575	2535	3315	1785	2550	2547.83	0.95	0	-8957	2603	2576	2558	2531	2513	2567	2522	291	765	1000	1780	5	1	29060000	738	0.00	0.00	09	0.08	0.00	0.00	4005	20230126	-36.58	2340	20231114	8.55	4005	-36.58	20230126	2340	8.55	20231114	4090	-37.90	20230126	2340	8.55	20231114	0.02	N	396690	1000	290 억		277158	N	N	0	N	00	N
9	20231130	091313	57	100.00	KOSPI		리츠	N	N	N	N		N	2555	5	2	0.20	10287325	4032	6.27	2575	2575	2550	3315	1785	2550	2551.42	0.95	0	-406	2603	2576	2558	2531	2513	2567	2522	291	765	1000	1780	5	1	29060000	742	0.00	0.00	09	0.01	0.00	0.00	4005	20230126	-36.20	2340	20231114	9.19	4005	-36.20	20230126	2340	9.19	20231114	4090	-37.53	20230126	2340	9.19	20231114	0.02	N	396690	1000	290 억		277158	N	N	0	N	00	N
10	20231129	161307	57	100.00	KOSPI		리츠	N	N	N	N		N	2550	5	2	0.20	163702550	64308	186.09	2560	2585	2540	3305	1785	2545	2545.60	1.02	0	-4088	2565	2555	2540	2530	2515	2547	2522	291	760	1000	1780	5	1	29060000	741	0.00	0.00	09	0.22	0.00	0.00	4005	20230126	-36.33	2340	20231114	8.97	4005	-36.33	20230126	2340	8.97	20231114	4090	-37.65	20230126	2340	8.97	20231114	0.02	N	396690	1000	290 억		295871	N	N	0	N	00	N
11	20231129	151319	57	100.00	KOSPI		리츠	N	N	N	N		N	2550	5	2	0.20	156929730	61652	178.40	2560	2585	2540	3305	1785	2545	2545.41	1.02	0	-4072	2565	2555	2540	2530	2515	2547	2522	291	760	1000	1780	5	1	29060000	741	0.00	0.00	09	0.21	0.00	0.00	4005	20230126	-36.33	2340	20231114	8.97	4005	-36.33	20230126	2340	8.97	20231114	4090	-37.65	20230126	2340	8.97	20231114	0.02	N	396690	1000	290 억		295871	N	N	0	N	00	N
12	20231129	141311	57	100.00	KOSPI		리츠	N	N	N	N		N	2545	0	3	0.00	145776260	57276	165.74	2560	2585	2540	3305	1785	2545	2545.15	1.02	0	-4691	2565	2555	2540	2530	2515	2547	2522	291	760	1000	1780	5	1	29060000	740	0.00	0.00	09	0.20	0.00	0.00	4005	20230126	-36.45	2340	20231114	8.76	4005	-36.45	20230126	2340	8.76	20231114	4090	-37.78	20230126	2340	8.76	20231114	0.02	N	396690	1000	290 억		295871	N	N	0	N	00	N
13	20231129	131313	57	100.00	KOSPI		리츠	N	N	N	N		N	2545	0	3	0.00	125781915	49437	143.06	2560	2560	2540	3305	1785	2545	2544.29	1.02	0	-5243	2565	2555	2540	2530	2515	2547	2522	291	760	1000	1780	5	1	29060000	740	0.00	0.00	09	0.17	0.00	0.00	4005	20230126	-36.45	2340	20231114	8.76	4005	-36.45	20230126	2340	8.76	20231114	4090	-37.78	20230126	2340	8.76	20231114	0.02	N	396690	1000	290 억		295871	N	N	0	N	00	N
14	20231129	121314	57	100.00	KOSPI		리츠	N	N	N	N		N	2545	0	3	0.00	56515925	22220	64.30	2560	2560	2540	3305	1785	2545	2543.47	1.02	0	-1640	2565	2555	2540	2530	2515	2547	2522	291	760	1000	1780	5	1	29060000	740	0.00	0.00	09	0.08	0.00	0.00	4005	20230126	-36.45	2340	20231114	8.76	4005	-36.45	20230126	2340	8.76	20231114	4090	-37.78	20230126	2340	8.76	20231114	0.02	N	396690	1000	290 억		295871	N	N	0	N	00	N
15	20231129	111315	57	100.00	KOSPI		리츠	N	N	N	N		N	2545	0	3	0.00	31905360	12544	36.30	2560	2560	2540	3305	1785	2545	2543.48	1.02	0	-34	2565	2555	2540	2530	2515	2547	2522	291	760	1000	1780	5	1	29060000	740	0.00	0.00	09	0.04	0.00	0.00	4005	20230126	-36.45	2340	20231114	8.76	4005	-36.45	20230126	2340	8.76	20231114	4090	-37.78	20230126	2340	8.76	20231114	0.02	N	396690	1000	290 억		295871	N	N	0	N	00	N
16	20231129	101312	57	100.00	KOSPI		리츠	N	N	N	N		N	2550	5	2	0.20	23924665	9409	27.23	2560	2560	2540	3305	1785	2545	2542.74	1.02	0	-25	2565	2555	2540	2530	2515	2547	2522	291	760	1000	1780	5	1	29060000	741	0.00	0.00	09	0.03	0.00	0.00	4005	20230126	-36.33	2340	20231114	8.97	4005	-36.33	20230126	2340	8.97	20231114	4090	-37.65	20230126	2340	8.97	20231114	0.02	N	396690	1000	290 억		295871	N	N	0	N	00	N
17	20231129	091305	57	100.00	KOSPI		리츠	N	N	N	N		N	2545	0	3	0.00	1639290	644	1.86	2560	2560	2545	3305	1785	2545	2545.48	1.02	0	-19	2565	2555	2540	2530	2515	2547	2522	291	760	1000	1780	5	1	29060000	740	0.00	0.00	09	0.00	0.00	0.00	4005	20230126	-36.45	2340	20231114	8.76	4005	-36.45	20230126	2340	8.76	20231114	4090	-37.78	20230126	2340	8.76	20231114	0.02	N	396690	1000	290 억		295871	N	N	0	N	00	N
18	20231128	161306	57	100.00	KOSPI		리츠	N	N	N	N		N	2545	-5	5	-0.20	87356040	34512	56.66	2550	2550	2525	3315	1785	2550	2531.18	1.00	0	1513	2583	2566	2533	2516	2483	2575	2525	291	765	1000	1780	5	1	29060000	740	0.00	0.00	09	0.12	0.00	0.00	4005	20230126	-36.45	2340	20231114	8.76	4005	-36.45	20230126	2340	8.76	20231114	4090	-37.78	20230126	2340	8.76	20231114	0.02	N	396690	1000	290 억		291272	N	N	0	N	00	N
19	20231128	151138	57	100.00	KOSPI		리츠	N	N	N	N		N	2540	-10	5	-0.39	85909435	33943	55.72	2550	2550	2525	3315	1785	2550	2530.99	1.00	0	1507	2583	2566	2533	2516	2483	2575	2525	291	765	1000	1780	5	1	29060000	738	0.00	0.00	09	0.12	0.00	0.00	4005	20230126	-36.58	2340	20231114	8.55	4005	-36.58	20230126	2340	8.55	20231114	4090	-37.90	20230126	2340	8.55	20231114	0.02	N	396690	1000	290 억		291272	N	N	0	N	00	N
20	20231128	141300	57	100.00	KOSPI		리츠	N	N	N	N		N	2535	-15	5	-0.59	77000720	30433	49.96	2550	2550	2525	3315	1785	2550	2530.17	1.00	0	1503	2583	2566	2533	2516	2483	2575	2525	291	765	1000	1780	5	1	29060000	737	0.00	0.00	09	0.10	0.00	0.00	4005	20230126	-36.70	2340	20231114	8.33	4005	-36.70	20230126	2340	8.33	20231114	4090	-38.02	20230126	2340	8.33	20231114	0.02	N	396690	1000	290 억		291272	N	N	0	N	00	N
21	20231128	131258	57	100.00	KOSPI		리츠	N	N	N	N		N	2525	-25	5	-0.98	67011185	26485	43.48	2550	2550	2525	3315	1785	2550	2530.16	1.00	0	1503	2583	2566	2533	2516	2483	2575	2525	291	765	1000	1780	5	1	29060000	734	0.00	0.00	09	0.09	0.00	0.00	4005	20230126	-36.95	2340	20231114	7.91	4005	-36.95	20230126	2340	7.91	20231114	4090	-38.26	20230126	2340	7.91	20231114	0.02	N	396690	1000	290 억		291272	N	N	0	N	00	N
22	20231128	121305	57	100.00	KOSPI		리츠	N	N	N	N		N	2525	-25	5	-0.98	58800060	23235	38.14	2550	2550	2525	3315	1785	2550	2530.67	1.00	0	1597	2583	2566	2533	2516	2483	2575	2525	291	765	1000	1780	5	1	29060000	734	0.00	0.00	09	0.08	0.00	0.00	4005	20230126	-36.95	2340	20231114	7.91	4005	-36.95	20230126	2340	7.91	20231114	4090	-38.26	20230126	2340	7.91	20231114	0.02	N	396690	1000	290 억		291272	N	N	0	N	00	N
23	20231128	111305	57	100.00	KOSPI		리츠	N	N	N	N		N	2530	-20	5	-0.78	46997695	18562	30.47	2550	2550	2525	3315	1785	2550	2531.93	1.00	0	1596	2583	2566	2533	2516	2483	2575	2525	291	765	1000	1780	5	1	29060000	735	0.00	0.00	09	0.06	0.00	0.00	4005	20230126	-36.83	2340	20231114	8.12	4005	-36.83	20230126	2340	8.12	20231114	4090	-38.14	20230126	2340	8.12	20231114	0.02	N	396690	1000	290 억		291272	N	N	0	N	00	N
24	20231128	101300	57	100.00	KOSPI		리츠	N	N	N	N		N	2530	-20	5	-0.78	36157235	14274	23.43	2550	2550	2525	3315	1785	2550	2533.08	1.00	0	1094	2583	2566	2533	2516	2483	2575	2525	291	765	1000	1780	5	1	29060000	735	0.00	0.00	09	0.05	0.00	0.00	4005	20230126	-36.83	2340	20231114	8.12	4005	-36.83	20230126	2340	8.12	20231114	4090	-38.14	20230126	2340	8.12	20231114	0.02	N	396690	1000	290 억		291272	N	N	0	N	00	N
25	20231128	091300	57	100.00	KOSPI		리츠	N	N	N	N		N	2535	-15	5	-0.59	3701770	1459	2.40	2550	2550	2535	3315	1785	2550	2537.20	1.00	0	837	2583	2566	2533	2516	2483	2575	2525	291	765	1000	1780	5	1	29060000	737	0.00	0.00	09	0.01	0.00	0.00	4005	20230126	-36.70	2340	20231114	8.33	4005	-36.70	20230126	2340	8.33	20231114	4090	-38.02	20230126	2340	8.33	20231114	0.02	N	396690	1000	290 억		291272	N	N	0	N	00	N
26	20231127	161251	57	100.00	KOSPI		리츠	N	N	N	N		N	2550	30	2	1.19	153528605	60914	173.62	2520	2550	2500	3275	1765	2520	2520.37	0.97	0	486	2543	2531	2508	2496	2473	2537	2502	291	755	1000	1760	5	1	29060000	741	0.00	0.00	09	0.21	0.00	0.00	4005	20230126	-36.33	2340	20231114	8.97	4005	-36.33	20230126	2340	8.97	20231114	4090	-37.65	20230126	2340	8.97	20231114	0.02	N	396690	1000	290 억		283068	N	N	0	N	00	N
27	20231127	151305	57	100.00	KOSPI		리츠	N	N	N	N		N	2545	25	2	0.99	147754560	58648	167.16	2520	2550	2500	3275	1765	2520	2519.35	0.97	0	219	2543	2531	2508	2496	2473	2537	2502	291	755	1000	1760	5	1	29060000	740	0.00	0.00	09	0.20	0.00	0.00	4005	20230126	-36.45	2340	20231114	8.76	4005	-36.45	20230126	2340	8.76	20231114	4090	-37.78	20230126	2340	8.76	20231114	0.02	N	396690	1000	290 억		283068	N	N	0	N	00	N
28	20231127	141302	57	100.00	KOSPI		리츠	N	N	N	N		N	2510	-10	5	-0.40	103597180	41184	117.39	2520	2530	2500	3275	1765	2520	2515.47	0.97	0	-24	2543	2531	2508	2496	2473	2537	2502	291	755	1000	1760	5	1	29060000	729	0.00	0.00	09	0.14	0.00	0.00	4005	20230126	-37.33	2340	20231114	7.26	4005	-37.33	20230126	2340	7.26	20231114	4090	-38.63	20230126	2340	7.26	20231114	0.02	N	396690	1000	290 억		283068	N	N	0	N	00	N
29	20231127	131305	57	100.00	KOSPI		리츠	N	N	N	N		N	2510	-10	5	-0.40	87988395	34957	99.64	2520	2530	2500	3275	1765	2520	2517.05	0.97	0	2169	2543	2531	2508	2496	2473	2537	2502	291	755	1000	1760	5	1	29060000	729	0.00	0.00	09	0.12	0.00	0.00	4005	20230126	-37.33	2340	20231114	7.26	4005	-37.33	20230126	2340	7.26	20231114	4090	-38.63	20230126	2340	7.26	20231114	0.02	N	396690	1000	290 억		283068	N	N	0	N	00	N
30	20231127	121311	57	100.00	KOSPI		리츠	N	N	N	N		N	2515	-5	5	-0.20	67293010	26704	76.11	2520	2530	2510	3275	1765	2520	2519.96	0.97	0	2439	2543	2531	2508	2496	2473	2537	2502	291	755	1000	1760	5	1	29060000	731	0.00	0.00	09	0.09	0.00	0.00	4005	20230126	-37.20	2340	20231114	7.48	4005	-37.20	20230126	2340	7.48	20231114	4090	-38.51	20230126	2340	7.48	20231114	0.02	N	396690	1000	290 억		283068	N	N	0	N	00	N
31	20231127	111249	57	100.00	KOSPI		리츠	N	N	N	N		N	2530	10	2	0.40	56202890	22305	63.58	2520	2530	2510	3275	1765	2520	2519.74	0.97	0	2420	2543	2531	2508	2496	2473	2537	2502	291	755	1000	1760	5	1	29060000	735	0.00	0.00	09	0.08	0.00	0.00	4005	20230126	-36.83	2340	20231114	8.12	4005	-36.83	20230126	2340	8.12	20231114	4090	-38.14	20230126	2340	8.12	20231114	0.02	N	396690	1000	290 억		283068	N	N	0	N	00	N
32	20231127	101247	57	100.00	KOSPI		리츠	N	N	N	N		N	2515	-5	5	-0.20	35411575	14058	40.07	2520	2525	2510	3275	1765	2520	2518.96	0.97	0	428	2543	2531	2508	2496	2473	2537	2502	291	755	1000	1760	5	1	29060000	731	0.00	0.00	09	0.05	0.00	0.00	4005	20230126	-37.20	2340	20231114	7.48	4005	-37.20	20230126	2340	7.48	20231114	4090	-38.51	20230126	2340	7.48	20231114	0.02	N	396690	1000	290 억		283068	N	N	0	N	00	N
33	20231127	091250	57	100.00	KOSPI		리츠	N	N	N	N		N	2520	0	3	0.00	10879300	4315	12.30	2520	2525	2520	3275	1765	2520	2521.27	0.97	0	-1	2543	2531	2508	2496	2473	2537	2502	291	755	1000	1760	5	1	29060000	732	0.00	0.00	09	0.01	0.00	0.00	4005	20230126	-37.08	2340	20231114	7.69	4005	-37.08	20230126	2340	7.69	20231114	4090	-38.39	20230126	2340	7.69	20231114	0.02	N	396690	1000	290 억		283068	N	N	0	N	00	N
34	20231124	161243	57	100.00	KOSPI		리츠	N	N	N	N		N	2520	10	2	0.40	87949560	35081	26.70	2510	2520	2485	3260	1760	2510	2507.04	0.97	0	124	2596	2552	2496	2452	2396	2575	2475	291	750	1000	1750	5	1	29060000	732	0.00	0.00	09	0.12	0.00	0.00	4005	20230126	-37.08	2340	20231114	7.69	4005	-37.08	20230126	2340	7.69	20231114	4090	-38.39	20230126	2340	7.69	20231114	0.02	N	396690	1000	290 억		283104	N	N	0	N	00	N
35	20231124	151252	57	100.00	KOSPI		리츠	N	N	N	N		N	2505	-5	5	-0.20	79522170	31735	24.15	2510	2520	2485	3260	1760	2510	2505.82	0.97	0	-148	2596	2552	2496	2452	2396	2575	2475	291	750	1000	1750	5	1	29060000	728	0.00	0.00	09	0.11	0.00	0.00	4005	20230126	-37.45	2340	20231114	7.05	4005	-37.45	20230126	2340	7.05	20231114	4090	-38.75	20230126	2340	7.05	20231114	0.02	N	396690	1000	290 억		283104	N	N	0	N	00	N
36	20231124	141247	57	100.00	KOSPI		리츠	N	N	N	N		N	2510	0	3	0.00	71037950	28351	21.58	2510	2520	2485	3260	1760	2510	2505.66	0.97	0	-266	2596	2552	2496	2452	2396	2575	2475	291	750	1000	1750	5	1	29060000	729	0.00	0.00	09	0.10	0.00	0.00	4005	20230126	-37.33	2340	20231114	7.26	4005	-37.33	20230126	2340	7.26	20231114	4090	-38.63	20230126	2340	7.26	20231114	0.02	N	396690	1000	290 억		283104	N	N	0	N	00	N
37	20231124	131245	57	100.00	KOSPI		리츠	N	N	N	N		N	2510	0	3	0.00	63632170	25393	19.32	2510	2520	2485	3260	1760	2510	2505.89	0.97	0	-348	2596	2552	2496	2452	2396	2575	2475	291	750	1000	1750	5	1	29060000	729	0.00	0.00	09	0.09	0.00	0.00	4005	20230126	-37.33	2340	20231114	7.26	4005	-37.33	20230126	2340	7.26	20231114	4090	-38.63	20230126	2340	7.26	20231114	0.02	N	396690	1000	290 억		283104	N	N	0	N	00	N
38	20231124	121253	57	100.00	KOSPI		리츠	N	N	N	N		N	2510	0	3	0.00	56257285	22452	17.09	2510	2520	2485	3260	1760	2510	2505.67	0.97	0	-571	2596	2552	2496	2452	2396	2575	2475	291	750	1000	1750	5	1	29060000	729	0.00	0.00	09	0.08	0.00	0.00	4005	20230126	-37.33	2340	20231114	7.26	4005	-37.33	20230126	2340	7.26	20231114	4090	-38.63	20230126	2340	7.26	20231114	0.02	N	396690	1000	290 억		283104	N	N	0	N	00	N
39	20231124	111250	57	100.00	KOSPI		리츠	N	N	N	N		N	2515	5	2	0.20	46005050	18367	13.98	2510	2520	2485	3260	1760	2510	2504.77	0.97	0	-462	2596	2552	2496	2452	2396	2575	2475	291	750	1000	1750	5	1	29060000	731	0.00	0.00	09	0.06	0.00	0.00	4005	20230126	-37.20	2340	20231114	7.48	4005	-37.20	20230126	2340	7.48	20231114	4090	-38.51	20230126	2340	7.48	20231114	0.02	N	396690	1000	290 억		283104	N	N	0	N	00	N
40	20231124	101252	57	100.00	KOSPI		리츠	N	N	N	N		N	2505	-5	5	-0.20	34164370	13645	10.38	2510	2515	2485	3260	1760	2510	2503.80	0.97	0	-1037	2596	2552	2496	2452	2396	2575	2475	291	750	1000	1750	5	1	29060000	728	0.00	0.00	09	0.05	0.00	0.00	4005	20230126	-37.45	2340	20231114	7.05	4005	-37.45	20230126	2340	7.05	20231114	4090	-38.75	20230126	2340	7.05	20231114	0.02	N	396690	1000	290 억		283104	N	N	0	N	00	N
41	20231124	091244	57	100.00	KOSPI		리츠	N	N	N	N		N	2485	-25	5	-1.00	3808375	1526	1.16	2510	2510	2485	3260	1760	2510	2495.66	0.97	0	-560	2596	2552	2496	2452	2396	2575	2475	291	750	1000	1750	5	1	29060000	722	0.00	0.00	09	0.01	0.00	0.00	4005	20230126	-37.95	2340	20231114	6.20	4005	-37.95	20230126	2340	6.20	20231114	4090	-39.24	20230126	2340	6.20	20231114	0.02	N	396690	1000	290 억		283104	N	N	0	N	00	N
42	20231123	161227	57	100.00	KOSPI		리츠	N	N	N	N		N	2510	80	2	3.29	327257140	131398	297.53	2445	2540	2440	3155	1705	2430	2490.57	0.92	0	9012	2453	2441	2423	2411	2393	2447	2417	291	725	1000	1700	5	1	29060000	729	0.00	0.00	09	0.45	0.00	0.00	4005	20230126	-37.33	2340	20231114	7.26	4005	-37.33	20230126	2340	7.26	20231114	4090	-38.63	20230126	2340	7.26	20231114	0.02	N	396690	1000	290 억		268621	N	N	0	N	00	N
43	20231123	151311	57	100.00	KOSPI		리츠	N	N	N	N		N	2505	75	2	3.09	319053480	128120	290.11	2445	2540	2440	3155	1705	2430	2490.27	0.92	0	8885	2453	2441	2423	2411	2393	2447	2417	291	725	1000	1700	5	1	29060000	728	0.00	0.00	09	0.44	0.00	0.00	4005	20230126	-37.45	2340	20231114	7.05	4005	-37.45	20230126	2340	7.05	20231114	4090	-38.75	20230126	2340	7.05	20231114	0.02	N	396690	1000	290 억		268621	N	N	0	N	00	N
44	20231123	141311	57	100.00	KOSPI		리츠	N	N	N	N		N	2495	65	2	2.67	295315535	118599	268.55	2445	2540	2440	3155	1705	2430	2490.03	0.92	0	8841	2453	2441	2423	2411	2393	2447	2417	291	725	1000	1700	5	1	29060000	725	0.00	0.00	09	0.41	0.00	0.00	4005	20230126	-37.70	2340	20231114	6.62	4005	-37.70	20230126	2340	6.62	20231114	4090	-39.00	20230126	2340	6.62	20231114	0.02	N	396690	1000	290 억		268621	N	N	0	N	00	N
45	20231123	131311	57	100.00	KOSPI		리츠	N	N	N	N		N	2505	75	2	3.09	259920610	104436	236.48	2445	2540	2440	3155	1705	2430	2488.80	0.92	0	6464	2453	2441	2423	2411	2393	2447	2417	291	725	1000	1700	5	1	29060000	728	0.00	0.00	09	0.36	0.00	0.00	4005	20230126	-37.45	2340	20231114	7.05	4005	-37.45	20230126	2340	7.05	20231114	4090	-38.75	20230126	2340	7.05	20231114	0.02	N	396690	1000	290 억		268621	N	N	0	N	00	N
46	20231123	121249	57	100.00	KOSPI		리츠	N	N	N	N		N	2525	95	2	3.91	204718280	82563	186.95	2445	2530	2440	3155	1705	2430	2479.54	0.92	0	6254	2453	2441	2423	2411	2393	2447	2417	291	725	1000	1700	5	1	29060000	734	0.00	0.00	09	0.28	0.00	0.00	4005	20230126	-36.95	2340	20231114	7.91	4005	-36.95	20230126	2340	7.91	20231114	4090	-38.26	20230126	2340	7.91	20231114	0.02	N	396690	1000	290 억		268621	N	N	0	N	00	N
47	20231123	111321	57	100.00	KOSPI		리츠	N	N	N	N		N	2500	70	2	2.88	145495195	59029	133.66	2445	2505	2440	3155	1705	2430	2464.81	0.92	0	5245	2453	2441	2423	2411	2393	2447	2417	291	725	1000	1700	5	1	29060000	727	0.00	0.00	09	0.20	0.00	0.00	4005	20230126	-37.58	2340	20231114	6.84	4005	-37.58	20230126	2340	6.84	20231114	4090	-38.88	20230126	2340	6.84	20231114	0.02	N	396690	1000	290 억		268621	N	N	0	N	00	N
48	20231123	101253	57	100.00	KOSPI		리츠	N	N	N	N		N	2450	20	2	0.82	88270315	35978	81.47	2445	2465	2440	3155	1705	2430	2453.45	0.92	0	4571	2453	2441	2423	2411	2393	2447	2417	291	725	1000	1700	5	1	29060000	712	0.00	0.00	09	0.12	0.00	0.00	4005	20230126	-38.83	2340	20231114	4.70	4005	-38.83	20230126	2340	4.70	20231114	4090	-40.10	20230126	2340	4.70	20231114	0.02	N	396690	1000	290 억		268621	N	N	0	N	00	N
49	20231123	091246	57	100.00	KOSPI		리츠	N	N	N	N		N	2450	20	2	0.82	13503085	5518	12.49	2445	2450	2440	3155	1705	2430	2447.10	0.92	0	153	2453	2441	2423	2411	2393	2447	2417	291	725	1000	1700	5	1	29060000	712	0.00	0.00	09	0.02	0.00	0.00	4005	20230126	-38.83	2340	20231114	4.70	4005	-38.83	20230126	2340	4.70	20231114	4090	-40.10	20230126	2340	4.70	20231114	0.02	N	396690	1000	290 억		268621	N	N	0	N	00	N
50	20231122	161201	57	100.00	KOSPI		리츠	N	N	N	N		N	2430	10	2	0.41	106833180	44159	38.23	2420	2435	2405	3145	1695	2420	2419.28	0.89	0	9102	2456	2437	2426	2407	2396	2432	2402	291	725	1000	1690	5	1	29060000	706	0.00	0.00	09	0.15	0.00	0.00	4005	20230126	-39.33	2340	20231114	3.85	4005	-39.33	20230126	2340	3.85	20231114	4090	-40.59	20230126	2340	3.85	20231114	0.03	N	396690	1000	290 억		259519	N	N	0	N	00	N
51	20231122	151227	57	100.00	KOSPI		리츠	N	N	N	N		N	2430	10	2	0.41	102308380	42296	36.61	2420	2435	2405	3145	1695	2420	2418.87	0.89	0	8448	2456	2437	2426	2407	2396	2432	2402	291	725	1000	1690	5	1	29060000	706	0.00	0.00	09	0.15	0.00	0.00	4005	20230126	-39.33	2340	20231114	3.85	4005	-39.33	20230126	2340	3.85	20231114	4090	-40.59	20230126	2340	3.85	20231114	0.03	N	396690	1000	290 억		259519	N	N	0	N	00	N
52	20231122	141217	57	100.00	KOSPI		리츠	N	N	N	N		N	2430	10	2	0.41	84271375	34862	30.18	2420	2435	2405	3145	1695	2420	2417.28	0.89	0	6134	2456	2437	2426	2407	2396	2432	2402	291	725	1000	1690	5	1	29060000	706	0.00	0.00	09	0.12	0.00	0.00	4005	20230126	-39.33	2340	20231114	3.85	4005	-39.33	20230126	2340	3.85	20231114	4090	-40.59	20230126	2340	3.85	20231114	0.03	N	396690	1000	290 억		259519	N	N	0	N	00	N
53	20231122	131254	57	100.00	KOSPI		리츠	N	N	N	N		N	2425	5	2	0.21	70567680	29206	25.28	2420	2435	2405	3145	1695	2420	2416.20	0.89	0	3688	2456	2437	2426	2407	2396	2432	2402	291	725	1000	1690	5	1	29060000	705	0.00	0.00	09	0.10	0.00	0.00	4005	20230126	-39.45	2340	20231114	3.63	4005	-39.45	20230126	2340	3.63	20231114	4090	-40.71	20230126	2340	3.63	20231114	0.03	N	396690	1000	290 억		259519	N	N	0	N	00	N
54	20231122	121303	57	100.00	KOSPI		리츠	N	N	N	N		N	2420	0	3	0.00	57286805	23719	20.53	2420	2435	2405	3145	1695	2420	2415.23	0.89	0	977	2456	2437	2426	2407	2396	2432	2402	291	725	1000	1690	5	1	29060000	703	0.00	0.00	09	0.08	0.00	0.00	4005	20230126	-39.58	2340	20231114	3.42	4005	-39.58	20230126	2340	3.42	20231114	4090	-40.83	20230126	2340	3.42	20231114	0.03	N	396690	1000	290 억		259519	N	N	0	N	00	N
55	20231122	111400	57	100.00	KOSPI		리츠	N	N	N	N		N	2415	-5	5	-0.21	41170605	17056	14.76	2420	2435	2405	3145	1695	2420	2413.85	0.89	0	-1497	2456	2437	2426	2407	2396	2432	2402	291	725	1000	1690	5	1	29060000	702	0.00	0.00	09	0.06	0.00	0.00	4005	20230126	-39.70	2340	20231114	3.21	4005	-39.70	20230126	2340	3.21	20231114	4090	-40.95	20230126	2340	3.21	20231114	0.03	N	396690	1000	290 억		259519	N	N	0	N	00	N
56	20231122	101317	57	100.00	KOSPI		리츠	N	N	N	N		N	2410	-10	5	-0.41	19244025	7980	6.91	2420	2435	2405	3145	1695	2420	2411.53	0.89	0	-626	2456	2437	2426	2407	2396	2432	2402	291	725	1000	1690	5	1	29060000	700	0.00	0.00	09	0.03	0.00	0.00	4005	20230126	-39.83	2340	20231114	2.99	4005	-39.83	20230126	2340	2.99	20231114	4090	-41.08	20230126	2340	2.99	20231114	0.03	N	396690	1000	290 억		259519	N	N	0	N	00	N
57	20231122	091226	57	100.00	KOSPI		리츠	N	N	N	N		N	2420	0	3	0.00	3673375	1516	1.31	2420	2435	2420	3145	1695	2420	2423.07	0.89	0	-59	2456	2437	2426	2407	2396	2432	2402	291	725	1000	1690	5	1	29060000	703	0.00	0.00	09	0.01	0.00	0.00	4005	20230126	-39.58	2340	20231114	3.42	4005	-39.58	20230126	2340	3.42	20231114	4090	-40.83	20230126	2340	3.42	20231114	0.03	N	396690	1000	290 억		259519	N	N	0	N	00	N
58	20231121	161217	57	100.00	KOSPI		리츠	N	N	N	N		N	2420	-20	5	-0.82	280436030	115492	91.76	2440	2445	2415	3170	1710	2440	2428.19	0.84	0	15434	2480	2460	2420	2400	2360	2470	2410	291	730	1000	1700	5	1	29060000	703	0.00	0.00	09	0.40	0.00	0.00	4005	20230126	-39.58	2340	20231114	3.42	4005	-39.58	20230126	2340	3.42	20231114	4090	-40.83	20230126	2340	3.42	20231114	0.04	N	396690	1000	290 억		244141	N	N	0	N	00	N
59	20231121	151222	57	100.00	KOSPI		리츠	N	N	N	N		N	2420	-20	5	-0.82	264795215	109030	86.62	2440	2445	2415	3170	1710	2440	2428.65	0.84	0	14885	2480	2460	2420	2400	2360	2470	2410	291	730	1000	1700	5	1	29060000	703	0.00	0.00	09	0.38	0.00	0.00	4005	20230126	-39.58	2340	20231114	3.42	4005	-39.58	20230126	2340	3.42	20231114	4090	-40.83	20230126	2340	3.42	20231114	0.04	N	396690	1000	290 억		244141	N	N	0	N	00	N
60	20231121	141203	57	100.00	KOSPI		리츠	N	N	N	N		N	2415	-25	5	-1.02	232384085	95639	75.98	2440	2445	2415	3170	1710	2440	2429.80	0.84	0	14180	2480	2460	2420	2400	2360	2470	2410	291	730	1000	1700	5	1	29060000	702	0.00	0.00	09	0.33	0.00	0.00	4005	20230126	-39.70	2340	20231114	3.21	4005	-39.70	20230126	2340	3.21	20231114	4090	-40.95	20230126	2340	3.21	20231114	0.04	N	396690	1000	290 억		244141	N	N	0	N	00	N
61	20231121	131151	57	100.00	KOSPI		리츠	N	N	N	N		N	2425	-15	5	-0.61	196480545	80826	64.21	2440	2445	2415	3170	1710	2440	2430.91	0.84	0	11769	2480	2460	2420	2400	2360	2470	2410	291	730	1000	1700	5	1	29060000	705	0.00	0.00	09	0.28	0.00	0.00	4005	20230126	-39.45	2340	20231114	3.63	4005	-39.45	20230126	2340	3.63	20231114	4090	-40.71	20230126	2340	3.63	20231114	0.04	N	396690	1000	290 억		244141	N	N	0	N	00	N
62	20231121	121155	57	100.00	KOSPI		리츠	N	N	N	N		N	2435	-5	5	-0.20	152516195	62714	49.82	2440	2445	2415	3170	1710	2440	2431.93	0.84	0	9993	2480	2460	2420	2400	2360	2470	2410	291	730	1000	1700	5	1	29060000	708	0.00	0.00	09	0.22	0.00	0.00	4005	20230126	-39.20	2340	20231114	4.06	4005	-39.20	20230126	2340	4.06	20231114	4090	-40.46	20230126	2340	4.06	20231114	0.04	N	396690	1000	290 억		244141	N	N	0	N	00	N
63	20231121	111148	57	100.00	KOSPI		리츠	N	N	N	N		N	2425	-15	5	-0.61	104407090	42880	34.07	2440	2445	2425	3170	1710	2440	2434.87	0.84	0	6159	2480	2460	2420	2400	2360	2470	2410	291	730	1000	1700	5	1	29060000	705	0.00	0.00	09	0.15	0.00	0.00	4005	20230126	-39.45	2340	20231114	3.63	4005	-39.45	20230126	2340	3.63	20231114	4090	-40.71	20230126	2340	3.63	20231114	0.04	N	396690	1000	290 억		244141	N	N	0	N	00	N
64	20231121	101119	57	100.00	KOSPI		리츠	N	N	N	N		N	2435	-5	5	-0.20	55203895	22652	18.00	2440	2445	2430	3170	1710	2440	2437.04	0.84	0	3141	2480	2460	2420	2400	2360	2470	2410	291	730	1000	1700	5	1	29060000	708	0.00	0.00	09	0.08	0.00	0.00	4005	20230126	-39.20	2340	20231114	4.06	4005	-39.20	20230126	2340	4.06	20231114	4090	-40.46	20230126	2340	4.06	20231114	0.04	N	396690	1000	290 억		244141	N	N	0	N	00	N
65	20231121	091137	57	100.00	KOSPI		리츠	N	N	N	N		N	2435	-5	5	-0.20	13911215	5709	4.54	2440	2440	2430	3170	1710	2440	2436.72	0.84	0	-1477	2480	2460	2420	2400	2360	2470	2410	291	730	1000	1700	5	1	29060000	708	0.00	0.00	09	0.02	0.00	0.00	4005	20230126	-39.20	2340	20231114	4.06	4005	-39.20	20230126	2340	4.06	20231114	4090	-40.46	20230126	2340	4.06	20231114	0.04	N	396690	1000	290 억		244141	N	N	0	N	00	N
66	20231120	161142	57	100.00	KOSPI		리츠	N	N	N	N		N	2440	60	2	2.52	303015380	125803	162.73	2390	2440	2380	3090	1670	2380	2408.65	0.65	0	53592	2423	2401	2383	2361	2343	2412	2372	291	710	1000	1660	5	1	29060000	709	0.00	0.00	09	0.43	0.00	0.00	4005	20230126	-39.08	2340	20231114	4.27	4005	-39.08	20230126	2340	4.27	20231114	4090	-40.34	20230126	2340	4.27	20231114	0.04	N	396690	1000	290 억		187549	N	N	0	N	00	N
67	20231120	151154	57	100.00	KOSPI		리츠	N	N	N	N		N	2435	55	2	2.31	295974465	122914	158.99	2390	2440	2380	3090	1670	2380	2407.98	0.65	0	52985	2423	2401	2383	2361	2343	2412	2372	291	710	1000	1660	5	1	29060000	708	0.00	0.00	09	0.42	0.00	0.00	4005	20230126	-39.20	2340	20231114	4.06	4005	-39.20	20230126	2340	4.06	20231114	4090	-40.46	20230126	2340	4.06	20231114	0.04	N	396690	1000	290 억		187549	N	N	0	N	00	N
68	20231120	141154	57	100.00	KOSPI		리츠	N	N	N	N		N	2420	40	2	1.68	255700200	106361	137.58	2390	2420	2380	3090	1670	2380	2404.08	0.65	0	49137	2423	2401	2383	2361	2343	2412	2372	291	710	1000	1660	5	1	29060000	703	0.00	0.00	09	0.37	0.00	0.00	4005	20230126	-39.58	2340	20231114	3.42	4005	-39.58	20230126	2340	3.42	20231114	4090	-40.83	20230126	2340	3.42	20231114	0.04	N	396690	1000	290 억		187549	N	N	0	N	00	N
69	20231120	131143	57	100.00	KOSPI		리츠	N	N	N	N		N	2410	30	2	1.26	214242275	89191	115.37	2390	2415	2380	3090	1670	2380	2402.06	0.65	0	39645	2423	2401	2383	2361	2343	2412	2372	291	710	1000	1660	5	1	29060000	700	0.00	0.00	09	0.31	0.00	0.00	4005	20230126	-39.83	2340	20231114	2.99	4005	-39.83	20230126	2340	2.99	20231114	4090	-41.08	20230126	2340	2.99	20231114	0.04	N	396690	1000	290 억		187549	N	N	0	N	00	N
70	20231120	121151	57	100.00	KOSPI		리츠	N	N	N	N		N	2410	30	2	1.26	178835435	74506	96.37	2390	2410	2380	3090	1670	2380	2400.28	0.65	0	33870	2423	2401	2383	2361	2343	2412	2372	291	710	1000	1660	5	1	29060000	700	0.00	0.00	09	0.26	0.00	0.00	4005	20230126	-39.83	2340	20231114	2.99	4005	-39.83	20230126	2340	2.99	20231114	4090	-41.08	20230126	2340	2.99	20231114	0.04	N	396690	1000	290 억		187549	N	N	0	N	00	N
71	20231120	111143	57	100.00	KOSPI		리츠	N	N	N	N		N	2400	20	2	0.84	152453545	63536	82.18	2390	2410	2380	3090	1670	2380	2399.48	0.65	0	30045	2423	2401	2383	2361	2343	2412	2372	291	710	1000	1660	5	1	29060000	697	0.00	0.00	09	0.22	0.00	0.00	4005	20230126	-40.07	2340	20231114	2.56	4005	-40.07	20230126	2340	2.56	20231114	4090	-41.32	20230126	2340	2.56	20231114	0.04	N	396690	1000	290 억		187549	N	N	0	N	00	N
72	20231120	101141	57	100.00	KOSPI		리츠	N	N	N	N		N	2410	30	2	1.26	93271545	38880	50.29	2390	2410	2380	3090	1670	2380	2398.96	0.65	0	21336	2423	2401	2383	2361	2343	2412	2372	291	710	1000	1660	5	1	29060000	700	0.00	0.00	09	0.13	0.00	0.00	4005	20230126	-39.83	2340	20231114	2.99	4005	-39.83	20230126	2340	2.99	20231114	4090	-41.08	20230126	2340	2.99	20231114	0.04	N	396690	1000	290 억		187549	N	N	0	N	00	N
73	20231120	091153	57	100.00	KOSPI		리츠	N	N	N	N		N	2400	20	2	0.84	9439075	3933	5.09	2390	2405	2390	3090	1670	2380	2399.97	0.65	0	137	2423	2401	2383	2361	2343	2412	2372	291	710	1000	1660	5	1	29060000	697	0.00	0.00	09	0.01	0.00	0.00	4005	20230126	-40.07	2340	20231114	2.56	4005	-40.07	20230126	2340	2.56	20231114	4090	-41.32	20230126	2340	2.56	20231114	0.04	N	396690	1000	290 억		187549	N	N	0	N	00	N
74	20231117	161218	57	100.00	KOSPI		리츠	N	N	N	N		N	2380	10	2	0.42	178797250	75209	80.07	2375	2405	2365	3080	1660	2370	2377.34	0.57	0	21786	2436	2402	2381	2347	2326	2392	2337	291	710	1000	1650	5	1	29060000	692	0.00	0.00	09	0.26	0.00	0.00	4005	20230126	-40.57	2340	20231114	1.71	4005	-40.57	20230126	2340	1.71	20231114	4090	-41.81	20230126	2340	1.71	20231114	0.04	N	396690	1000	290 억		165763	N	N	0	N	00	N
75	20231117	151225	57	100.00	KOSPI		리츠	N	N	N	N		N	2375	5	2	0.21	177434425	74635	79.46	2375	2405	2365	3080	1660	2370	2377.36	0.57	0	21705	2436	2402	2381	2347	2326	2392	2337	291	710	1000	1650	5	1	29060000	690	0.00	0.00	09	0.26	0.00	0.00	4005	20230126	-40.70	2340	20231114	1.50	4005	-40.70	20230126	2340	1.50	20231114	4090	-41.93	20230126	2340	1.50	20231114	0.04	N	396690	1000	290 억		165763	N	N	0	N	00	N
76	20231117	141218	57	100.00	KOSPI		리츠	N	N	N	N		N	2375	5	2	0.21	116062880	48763	51.92	2375	2405	2365	3080	1660	2370	2380.14	0.57	0	9955	2436	2402	2381	2347	2326	2392	2337	291	710	1000	1650	5	1	29060000	690	0.00	0.00	09	0.17	0.00	0.00	4005	20230126	-40.70	2340	20231114	1.50	4005	-40.70	20230126	2340	1.50	20231114	4090	-41.93	20230126	2340	1.50	20231114	0.04	N	396690	1000	290 억		165763	N	N	0	N	00	N
77	20231117	131217	57	100.00	KOSPI		리츠	N	N	N	N		N	2375	5	2	0.21	103053485	43289	46.09	2375	2405	2365	3080	1660	2370	2380.59	0.57	0	8268	2436	2402	2381	2347	2326	2392	2337	291	710	1000	1650	5	1	29060000	690	0.00	0.00	09	0.15	0.00	0.00	4005	20230126	-40.70	2340	20231114	1.50	4005	-40.70	20230126	2340	1.50	20231114	4090	-41.93	20230126	2340	1.50	20231114	0.04	N	396690	1000	290 억		165763	N	N	0	N	00	N
78	20231117	121218	57	100.00	KOSPI		리츠	N	N	N	N		N	2375	5	2	0.21	87430000	36717	39.09	2375	2405	2365	3080	1660	2370	2381.19	0.57	0	5501	2436	2402	2381	2347	2326	2392	2337	291	710	1000	1650	5	1	29060000	690	0.00	0.00	09	0.13	0.00	0.00	4005	20230126	-40.70	2340	20231114	1.50	4005	-40.70	20230126	2340	1.50	20231114	4090	-41.93	20230126	2340	1.50	20231114	0.04	N	396690	1000	290 억		165763	N	N	0	N	00	N
79	20231117	111226	57	100.00	KOSPI		리츠	N	N	N	N		N	2375	5	2	0.21	71386440	29965	31.90	2375	2405	2365	3080	1660	2370	2382.33	0.57	0	4457	2436	2402	2381	2347	2326	2392	2337	291	710	1000	1650	5	1	29060000	690	0.00	0.00	09	0.10	0.00	0.00	4005	20230126	-40.70	2340	20231114	1.50	4005	-40.70	20230126	2340	1.50	20231114	4090	-41.93	20230126	2340	1.50	20231114	0.04	N	396690	1000	290 억		165763	N	N	0	N	00	N
80	20231117	101222	57	100.00	KOSPI		리츠	N	N	N	N		N	2375	5	2	0.21	58340595	24471	26.05	2375	2405	2365	3080	1660	2370	2384.07	0.57	0	3958	2436	2402	2381	2347	2326	2392	2337	291	710	1000	1650	5	1	29060000	690	0.00	0.00	09	0.08	0.00	0.00	4005	20230126	-40.70	2340	20231114	1.50	4005	-40.70	20230126	2340	1.50	20231114	4090	-41.93	20230126	2340	1.50	20231114	0.04	N	396690	1000	290 억		165763	N	N	0	N	00	N
81	20231117	091221	57	100.00	KOSPI		리츠	N	N	N	N		N	2405	35	2	1.48	16610645	6934	7.38	2375	2405	2375	3080	1660	2370	2395.54	0.57	0	259	2436	2402	2381	2347	2326	2392	2337	291	710	1000	1650	5	1	29060000	699	0.00	0.00	09	0.02	0.00	0.00	4005	20230126	-39.95	2340	20231114	2.78	4005	-39.95	20230126	2340	2.78	20231114	4090	-41.20	20230126	2340	2.78	20231114	0.04	N	396690	1000	290 억		165763	N	N	0	N	00	N
82	20231116	161219	57	100.00	KOSPI		리츠	N	N	N	N		N	2365	-40	5	-1.66	219651725	92637	73.54	2415	2415	2360	3125	1685	2405	2371.10	0.61	0	-9881	2468	2436	2403	2371	2338	2452	2387	291	720	1000	1680	5	1	29060000	687	0.00	0.00	09	0.32	0.00	0.00	4005	20230126	-40.95	2340	20231114	1.07	4005	-40.95	20230126	2340	1.07	20231114	4090	-42.18	20230126	2340	1.07	20231114	0.03	N	396690	1000	290 억		176745	N	N	0	N	00	N
83	20231116	151211	57	100.00	KOSPI		리츠	N	N	N	N		N	2370	-35	5	-1.46	201592630	85018	67.49	2415	2415	2360	3125	1685	2405	2371.18	0.61	0	-9097	2468	2436	2403	2371	2338	2452	2387	291	720	1000	1680	5	1	29060000	689	0.00	0.00	09	0.29	0.00	0.00	4005	20230126	-40.82	2340	20231114	1.28	4005	-40.82	20230126	2340	1.28	20231114	4090	-42.05	20230126	2340	1.28	20231114	0.03	N	396690	1000	290 억		176745	N	N	0	N	00	N
84	20231116	141148	57	100.00	KOSPI		리츠	N	N	N	N		N	2365	-40	5	-1.66	175236600	73894	58.66	2415	2415	2360	3125	1685	2405	2371.46	0.61	0	-10266	2468	2436	2403	2371	2338	2452	2387	291	720	1000	1680	5	1	29060000	687	0.00	0.00	09	0.25	0.00	0.00	4005	20230126	-40.95	2340	20231114	1.07	4005	-40.95	20230126	2340	1.07	20231114	4090	-42.18	20230126	2340	1.07	20231114	0.03	N	396690	1000	290 억		176745	N	N	0	N	00	N
85	20231116	131211	57	100.00	KOSPI		리츠	N	N	N	N		N	2360	-45	5	-1.87	152097900	64109	50.90	2415	2415	2360	3125	1685	2405	2372.49	0.61	0	-11347	2468	2436	2403	2371	2338	2452	2387	291	720	1000	1680	5	1	29060000	686	0.00	0.00	09	0.22	0.00	0.00	4005	20230126	-41.07	2340	20231114	0.85	4005	-41.07	20230126	2340	0.85	20231114	4090	-42.30	20230126	2340	0.85	20231114	0.03	N	396690	1000	290 억		176745	N	N	0	N	00	N
86	20231116	121213	57	100.00	KOSPI		리츠	N	N	N	N		N	2370	-35	5	-1.46	128909750	54296	43.11	2415	2415	2360	3125	1685	2405	2374.20	0.61	0	-10427	2468	2436	2403	2371	2338	2452	2387	291	720	1000	1680	5	1	29060000	689	0.00	0.00	09	0.19	0.00	0.00	4005	20230126	-40.82	2340	20231114	1.28	4005	-40.82	20230126	2340	1.28	20231114	4090	-42.05	20230126	2340	1.28	20231114	0.03	N	396690	1000	290 억		176745	N	N	0	N	00	N
87	20231116	111212	57	100.00	KOSPI		리츠	N	N	N	N		N	2375	-30	5	-1.25	98141900	41286	32.78	2415	2415	2360	3125	1685	2405	2377.12	0.61	0	-7974	2468	2436	2403	2371	2338	2452	2387	291	720	1000	1680	5	1	29060000	690	0.00	0.00	09	0.14	0.00	0.00	4005	20230126	-40.70	2340	20231114	1.50	4005	-40.70	20230126	2340	1.50	20231114	4090	-41.93	20230126	2340	1.50	20231114	0.03	N	396690	1000	290 억		176745	N	N	0	N	00	N
88	20231116	101211	57	100.00	KOSPI		리츠	N	N	N	N		N	2385	-20	5	-0.83	26502215	11059	8.78	2415	2415	2385	3125	1685	2405	2396.44	0.61	0	-929	2468	2436	2403	2371	2338	2452	2387	291	720	1000	1680	5	1	29060000	693	0.00	0.00	09	0.04	0.00	0.00	4005	20230126	-40.45	2340	20231114	1.92	4005	-40.45	20230126	2340	1.92	20231114	4090	-41.69	20230126	2340	1.92	20231114	0.03	N	396690	1000	290 억		176745	N	N	0	N	00	N
89	20231116	091218	57	100.00	KOSPI		리츠	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.61	0	0	2468	2436	2403	2371	2338	2452	2387	291	720	1000	1680	5	1	29060000	699	0.00	0.00	09	0.00	0.00	0.00	4005	20230126	-39.95	2340	20231114	2.78	4005	-39.95	20230126	2340	2.78	20231114	4090	-41.20	20230126	2340	2.78	20231114	0.03	N	396690	1000	290 억		176745	N	N	0	N	00	N
90	20231115	161047	57	100.00	KOSPI		리츠	N	N	N	N		N	2405	35	2	1.48	302131315	125805	90.86	2385	2435	2370	3080	1660	2370	2401.58	0.47	0	35021	2403	2386	2363	2346	2323	2375	2335	291	710	1000	1650	5	1	29060000	699	0.00	0.00	09	0.43	0.00	0.00	4005	20230126	-39.95	2340	20231114	2.78	4005	-39.95	20230126	2340	2.78	20231114	4090	-41.20	20230126	2340	2.78	20231114	0.02	N	396690	1000	290 억		137900	N	N	0	N	00	N
91	20231115	151234	57	100.00	KOSPI		리츠	N	N	N	N		N	2405	35	2	1.48	274558395	114352	82.58	2385	2435	2370	3080	1660	2370	2400.99	0.47	0	35030	2403	2386	2363	2346	2323	2375	2335	291	710	1000	1650	5	1	29060000	699	0.00	0.00	09	0.39	0.00	0.00	4005	20230126	-39.95	2340	20231114	2.78	4005	-39.95	20230126	2340	2.78	20231114	4090	-41.20	20230126	2340	2.78	20231114	0.02	N	396690	1000	290 억		137900	N	N	0	N	00	N
92	20231115	141230	57	100.00	KOSPI		리츠	N	N	N	N		N	2400	30	2	1.27	241514215	100592	72.65	2385	2435	2370	3080	1660	2370	2400.93	0.47	0	32165	2403	2386	2363	2346	2323	2375	2335	291	710	1000	1650	5	1	29060000	697	0.00	0.00	09	0.35	0.00	0.00	4005	20230126	-40.07	2340	20231114	2.56	4005	-40.07	20230126	2340	2.56	20231114	4090	-41.32	20230126	2340	2.56	20231114	0.02	N	396690	1000	290 억		137900	N	N	0	N	00	N
93	20231115	131232	57	100.00	KOSPI		리츠	N	N	N	N		N	2405	35	2	1.48	216947745	90369	65.26	2385	2435	2370	3080	1660	2370	2400.69	0.47	0	30566	2403	2386	2363	2346	2323	2375	2335	291	710	1000	1650	5	1	29060000	699	0.00	0.00	09	0.31	0.00	0.00	4005	20230126	-39.95	2340	20231114	2.78	4005	-39.95	20230126	2340	2.78	20231114	4090	-41.20	20230126	2340	2.78	20231114	0.02	N	396690	1000	290 억		137900	N	N	0	N	00	N
94	20231115	121232	57	100.00	KOSPI		리츠	N	N	N	N		N	2400	30	2	1.27	198995365	82884	59.86	2385	2435	2370	3080	1660	2370	2400.89	0.47	0	29872	2403	2386	2363	2346	2323	2375	2335	291	710	1000	1650	5	1	29060000	697	0.00	0.00	09	0.29	0.00	0.00	4005	20230126	-40.07	2340	20231114	2.56	4005	-40.07	20230126	2340	2.56	20231114	4090	-41.32	20230126	2340	2.56	20231114	0.02	N	396690	1000	290 억		137900	N	N	0	N	00	N
95	20231115	111247	57	100.00	KOSPI		리츠	N	N	N	N		N	2420	50	2	2.11	168067595	70013	50.56	2385	2435	2370	3080	1660	2370	2400.52	0.47	0	27357	2403	2386	2363	2346	2323	2375	2335	291	710	1000	1650	5	1	29060000	703	0.00	0.00	09	0.24	0.00	0.00	4005	20230126	-39.58	2340	20231114	3.42	4005	-39.58	20230126	2340	3.42	20231114	4090	-40.83	20230126	2340	3.42	20231114	0.02	N	396690	1000	290 억		137900	N	N	0	N	00	N
96	20231115	101237	57	100.00	KOSPI		리츠	N	N	N	N		N	2405	35	2	1.48	100797015	42088	30.40	2385	2405	2370	3080	1660	2370	2394.91	0.47	0	17774	2403	2386	2363	2346	2323	2375	2335	291	710	1000	1650	5	1	29060000	699	0.00	0.00	09	0.14	0.00	0.00	4005	20230126	-39.95	2340	20231114	2.78	4005	-39.95	20230126	2340	2.78	20231114	4090	-41.20	20230126	2340	2.78	20231114	0.02	N	396690	1000	290 억		137900	N	N	0	N	00	N
97	20231115	091226	57	100.00	KOSPI		리츠	N	N	N	N		N	2395	25	2	1.05	37914410	15823	11.43	2385	2405	2385	3080	1660	2370	2396.16	0.47	0	6480	2403	2386	2363	2346	2323	2375	2335	291	710	1000	1650	5	1	29060000	696	0.00	0.00	09	0.05	0.00	0.00	4005	20230126	-40.20	2340	20231114	2.35	4005	-40.20	20230126	2340	2.35	20231114	4090	-41.44	20230126	2340	2.35	20231114	0.02	N	396690	1000	290 억		137900	N	N	0	N	00	N
98	20231114	161206	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2370	-5	5	-0.21	326422370	138267	86.58	2380	2380	2340	3085	1665	2375	2360.81	0.44	0	8612	2535	2455	2400	2320	2265	2427	2292	291	710	1000	1660	5	1	29060000	689	0.00	0.00	09	0.48	0.00	0.00	4005	20230126	-40.82	2340	20231114	1.28	4005	-40.82	20230126	2340	1.28	20231114	4090	-42.05	20230126	2340	1.28	20231114	0.02	N	396690	1000	290 억		127163	N	N	0	N	00	N
99	20231114	151213	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2375	0	3	0.00	312835640	132540	82.99	2380	2380	2340	3085	1665	2375	2360.31	0.44	0	8551	2535	2455	2400	2320	2265	2427	2292	291	710	1000	1660	5	1	29060000	690	0.00	0.00	09	0.46	0.00	0.00	4005	20230126	-40.70	2340	20231114	1.50	4005	-40.70	20230126	2340	1.50	20231114	4090	-41.93	20230126	2340	1.50	20231114	0.02	N	396690	1000	290 억		127163	N	N	0	N	00	N
100	20231114	141209	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2365	-10	5	-0.42	202398325	85862	53.76	2380	2380	2340	3085	1665	2375	2357.25	0.44	0	6144	2535	2455	2400	2320	2265	2427	2292	291	710	1000	1660	5	1	29060000	687	0.00	0.00	09	0.30	0.00	0.00	4005	20230126	-40.95	2340	20231114	1.07	4005	-40.95	20230126	2340	1.07	20231114	4090	-42.18	20230126	2340	1.07	20231114	0.02	N	396690	1000	290 억		127163	N	N	0	N	00	N
101	20231114	131212	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2370	-5	5	-0.21	176396765	74853	46.87	2380	2380	2340	3085	1665	2375	2356.58	0.44	0	4735	2535	2455	2400	2320	2265	2427	2292	291	710	1000	1660	5	1	29060000	689	0.00	0.00	09	0.26	0.00	0.00	4005	20230126	-40.82	2340	20231114	1.28	4005	-40.82	20230126	2340	1.28	20231114	4090	-42.05	20230126	2340	1.28	20231114	0.02	N	396690	1000	290 억		127163	N	N	0	N	00	N
102	20231114	121215	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2370	-5	5	-0.21	172272365	73110	45.78	2380	2380	2340	3085	1665	2375	2356.34	0.44	0	4374	2535	2455	2400	2320	2265	2427	2292	291	710	1000	1660	5	1	29060000	689	0.00	0.00	09	0.25	0.00	0.00	4005	20230126	-40.82	2340	20231114	1.28	4005	-40.82	20230126	2340	1.28	20231114	4090	-42.05	20230126	2340	1.28	20231114	0.02	N	396690	1000	290 억		127163	N	N	0	N	00	N
103	20231114	111224	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2360	-15	5	-0.63	168931350	71697	44.89	2380	2380	2340	3085	1665	2375	2356.18	0.44	0	4123	2535	2455	2400	2320	2265	2427	2292	291	710	1000	1660	5	1	29060000	686	0.00	0.00	09	0.25	0.00	0.00	4005	20230126	-41.07	2340	20231114	0.85	4005	-41.07	20230126	2340	0.85	20231114	4090	-42.30	20230126	2340	0.85	20231114	0.02	N	396690	1000	290 억		127163	N	N	0	N	00	N
104	20231114	101210	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2370	-5	5	-0.21	108944325	46218	28.94	2380	2380	2340	3085	1665	2375	2357.18	0.44	0	2061	2535	2455	2400	2320	2265	2427	2292	291	710	1000	1660	5	1	29060000	689	0.00	0.00	09	0.16	0.00	0.00	4005	20230126	-40.82	2340	20231114	1.28	4005	-40.82	20230126	2340	1.28	20231114	4090	-42.05	20230126	2340	1.28	20231114	0.02	N	396690	1000	290 억		127163	N	N	0	N	00	N
105	20231114	091158	57	100.00	KOSPI		리츠	N	N	N	N		N	2380	5	2	0.21	1498935	631	0.40	2380	2380	2375	3085	1665	2375	2375.49	0.44	0	62	2535	2455	2400	2320	2265	2427	2292	291	710	1000	1660	5	1	29060000	692	0.00	0.00	09	0.00	0.00	0.00	4005	20230126	-40.57	2345	20231113	1.49	4005	-40.57	20230126	2345	1.49	20231113	4090	-41.81	20230126	2345	1.49	20231113	0.02	N	396690	1000	290 억		127163	N	N	0	N	00	N
106	20231113	161150	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2375	-55	5	-2.26	379228715	159705	226.76	2430	2480	2345	3155	1705	2430	2374.56	0.45	0	-477	2470	2450	2435	2415	2400	2442	2407	291	725	1000	1700	5	1	29060000	690	0.00	0.00	09	0.55	0.00	0.00	4005	20230126	-40.70	2345	20231113	1.28	4005	-40.70	20230126	2345	1.28	20231113	4090	-41.93	20230126	2345	1.28	20231113	0.02	N	396690	1000	290 억		130459	N	N	0	N	00	N
107	20231113	151143	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2365	-65	5	-2.67	364901690	153661	218.18	2430	2480	2345	3155	1705	2430	2374.72	0.45	0	-45	2470	2450	2435	2415	2400	2442	2407	291	725	1000	1700	5	1	29060000	687	0.00	0.00	09	0.53	0.00	0.00	4005	20230126	-40.95	2345	20231113	0.85	4005	-40.95	20230126	2345	0.85	20231113	4090	-42.18	20230126	2345	0.85	20231113	0.02	N	396690	1000	290 억		130459	N	N	0	N	00	N
108	20231113	141145	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2370	-60	5	-2.47	324155295	136462	193.76	2430	2480	2345	3155	1705	2430	2375.43	0.45	0	708	2470	2450	2435	2415	2400	2442	2407	291	725	1000	1700	5	1	29060000	689	0.00	0.00	09	0.47	0.00	0.00	4005	20230126	-40.82	2345	20231113	1.07	4005	-40.82	20230126	2345	1.07	20231113	4090	-42.05	20230126	2345	1.07	20231113	0.02	N	396690	1000	290 억		130459	N	N	0	N	00	N
109	20231113	131143	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2375	-55	5	-2.26	312567885	131572	186.82	2430	2480	2345	3155	1705	2430	2375.64	0.45	0	708	2470	2450	2435	2415	2400	2442	2407	291	725	1000	1700	5	1	29060000	690	0.00	0.00	09	0.45	0.00	0.00	4005	20230126	-40.70	2345	20231113	1.28	4005	-40.70	20230126	2345	1.28	20231113	4090	-41.93	20230126	2345	1.28	20231113	0.02	N	396690	1000	290 억		130459	N	N	0	N	00	N
110	20231113	121148	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2370	-60	5	-2.47	300999155	126693	179.89	2430	2480	2345	3155	1705	2430	2375.82	0.45	0	460	2470	2450	2435	2415	2400	2442	2407	291	725	1000	1700	5	1	29060000	689	0.00	0.00	09	0.44	0.00	0.00	4005	20230126	-40.82	2345	20231113	1.07	4005	-40.82	20230126	2345	1.07	20231113	4090	-42.05	20230126	2345	1.07	20231113	0.02	N	396690	1000	290 억		130459	N	N	0	N	00	N
111	20231113	111141	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2375	-55	5	-2.26	287487285	120994	171.80	2430	2480	2345	3155	1705	2430	2376.05	0.45	0	407	2470	2450	2435	2415	2400	2442	2407	291	725	1000	1700	5	1	29060000	690	0.00	0.00	09	0.42	0.00	0.00	4005	20230126	-40.70	2345	20231113	1.28	4005	-40.70	20230126	2345	1.28	20231113	4090	-41.93	20230126	2345	1.28	20231113	0.02	N	396690	1000	290 억		130459	N	N	0	N	00	N
112	20231113	101139	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2370	-60	5	-2.47	267670945	112621	159.91	2430	2480	2345	3155	1705	2430	2376.74	0.45	0	-6	2470	2450	2435	2415	2400	2442	2407	291	725	1000	1700	5	1	29060000	689	0.00	0.00	09	0.39	0.00	0.00	4005	20230126	-40.82	2345	20231113	1.07	4005	-40.82	20230126	2345	1.07	20231113	4090	-42.05	20230126	2345	1.07	20231113	0.02	N	396690	1000	290 억		130459	N	N	0	N	00	N
113	20231113	091148	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2440	10	2	0.41	12689420	5198	7.38	2430	2480	2415	3155	1705	2430	2441.21	0.45	0	1834	2470	2450	2435	2415	2400	2442	2407	291	725	1000	1700	5	1	29060000	709	0.00	0.00	09	0.02	0.00	0.00	4005	20230126	-39.08	2415	20231113	1.04	4005	-39.08	20230126	2415	1.04	20231113	4090	-40.34	20230126	2415	1.04	20231113	0.02	N	396690	1000	290 억		130459	N	N	0	N	00	N
114	20231110	161200	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2430	-30	5	-1.22	170740255	70085	69.67	2450	2455	2420	3195	1725	2460	2436.19	0.42	0	6016	2543	2501	2468	2426	2393	2485	2410	291	735	1000	1720	5	1	29060000	706	0.00	0.00	09	0.24	0.00	0.00	4005	20230126	-39.33	2420	20231110	0.41	4005	-39.33	20230126	2420	0.41	20231110	4090	-40.59	20230126	2420	0.41	20231110	0.06	N	396690	1000	290 억		122437	N	N	0	N	00	N
115	20231110	151208	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2435	-25	5	-1.02	153694060	63075	62.70	2450	2455	2420	3195	1725	2460	2436.69	0.42	0	4823	2543	2501	2468	2426	2393	2485	2410	291	735	1000	1720	5	1	29060000	708	0.00	0.00	09	0.22	0.00	0.00	4005	20230126	-39.20	2420	20231110	0.62	4005	-39.20	20230126	2420	0.62	20231110	4090	-40.46	20230126	2420	0.62	20231110	0.06	N	396690	1000	290 억		122437	N	N	0	N	00	N
116	20231110	141151	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2445	-15	5	-0.61	104714370	42983	42.73	2450	2455	2420	3195	1725	2460	2436.18	0.42	0	2169	2543	2501	2468	2426	2393	2485	2410	291	735	1000	1720	5	1	29060000	711	0.00	0.00	09	0.15	0.00	0.00	4005	20230126	-38.95	2420	20231110	1.03	4005	-38.95	20230126	2420	1.03	20231110	4090	-40.22	20230126	2420	1.03	20231110	0.06	N	396690	1000	290 억		122437	N	N	0	N	00	N
117	20231110	131153	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2440	-20	5	-0.81	91961555	37767	37.54	2450	2455	2420	3195	1725	2460	2434.97	0.42	0	2141	2543	2501	2468	2426	2393	2485	2410	291	735	1000	1720	5	1	29060000	709	0.00	0.00	09	0.13	0.00	0.00	4005	20230126	-39.08	2420	20231110	0.83	4005	-39.08	20230126	2420	0.83	20231110	4090	-40.34	20230126	2420	0.83	20231110	0.06	N	396690	1000	290 억		122437	N	N	0	N	00	N
118	20231110	121201	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2445	-15	5	-0.61	80992250	33273	33.07	2450	2455	2420	3195	1725	2460	2434.17	0.42	0	758	2543	2501	2468	2426	2393	2485	2410	291	735	1000	1720	5	1	29060000	711	0.00	0.00	09	0.11	0.00	0.00	4005	20230126	-38.95	2420	20231110	1.03	4005	-38.95	20230126	2420	1.03	20231110	4090	-40.22	20230126	2420	1.03	20231110	0.06	N	396690	1000	290 억		122437	N	N	0	N	00	N
119	20231110	111139	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2450	-10	5	-0.41	60322155	24825	24.68	2450	2455	2420	3195	1725	2460	2429.90	0.42	0	-927	2543	2501	2468	2426	2393	2485	2410	291	735	1000	1720	5	1	29060000	712	0.00	0.00	09	0.09	0.00	0.00	4005	20230126	-38.83	2420	20231110	1.24	4005	-38.83	20230126	2420	1.24	20231110	4090	-40.10	20230126	2420	1.24	20231110	0.06	N	396690	1000	290 억		122437	N	N	0	N	00	N
120	20231110	101153	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2445	-15	5	-0.61	49660080	20454	20.33	2450	2455	2420	3195	1725	2460	2427.89	0.42	0	-941	2543	2501	2468	2426	2393	2485	2410	291	735	1000	1720	5	1	29060000	711	0.00	0.00	09	0.07	0.00	0.00	4005	20230126	-38.95	2420	20231110	1.03	4005	-38.95	20230126	2420	1.03	20231110	4090	-40.22	20230126	2420	1.03	20231110	0.06	N	396690	1000	290 억		122437	N	N	0	N	00	N
121	20231110	091132	57	100.00	KOSPI		리츠	N	N	N	N		N	2450	-10	5	-0.41	3768505	1538	1.53	2450	2455	2450	3195	1725	2460	2450.26	0.42	0	-66	2543	2501	2468	2426	2393	2485	2410	291	735	1000	1720	5	1	29060000	712	0.00	0.00	09	0.01	0.00	0.00	4005	20230126	-38.83	2435	20231109	0.62	4005	-38.83	20230126	2435	0.62	20231109	4090	-40.10	20230126	2435	0.62	20231109	0.06	N	396690	1000	290 억		122437	N	N	0	N	00	N
122	20231109	161125	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2460	-50	5	-1.99	246946810	100592	160.05	2510	2510	2435	3260	1760	2510	2454.93	0.44	0	-589	2570	2540	2515	2485	2460	2527	2472	291	750	1000	1750	5	1	29060000	715	0.00	0.00	09	0.35	0.00	0.00	4005	20230126	-38.58	2435	20231109	1.03	4005	-38.58	20230126	2435	1.03	20231109	4090	-39.85	20230126	2435	1.03	20231109	0.05	N	396690	1000	290 억		127343	N	N	0	N	00	N
123	20231109	151124	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2455	-55	5	-2.19	231071425	94131	149.77	2510	2510	2435	3260	1760	2510	2454.79	0.44	0	-346	2570	2540	2515	2485	2460	2527	2472	291	750	1000	1750	5	1	29060000	713	0.00	0.00	09	0.32	0.00	0.00	4005	20230126	-38.70	2435	20231109	0.82	4005	-38.70	20230126	2435	0.82	20231109	4090	-39.98	20230126	2435	0.82	20231109	0.05	N	396690	1000	290 억		127343	N	N	0	N	00	N
124	20231109	141120	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2445	-65	5	-2.59	210077635	85573	136.15	2510	2510	2435	3260	1760	2510	2454.95	0.44	0	-344	2570	2540	2515	2485	2460	2527	2472	291	750	1000	1750	5	1	29060000	711	0.00	0.00	09	0.29	0.00	0.00	4005	20230126	-38.95	2435	20231109	0.41	4005	-38.95	20230126	2435	0.41	20231109	4090	-40.22	20230126	2435	0.41	20231109	0.05	N	396690	1000	290 억		127343	N	N	0	N	00	N
125	20231109	131124	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2450	-60	5	-2.39	174150430	70902	112.81	2510	2510	2435	3260	1760	2510	2456.21	0.44	0	-342	2570	2540	2515	2485	2460	2527	2472	291	750	1000	1750	5	1	29060000	712	0.00	0.00	09	0.24	0.00	0.00	4005	20230126	-38.83	2435	20231109	0.62	4005	-38.83	20230126	2435	0.62	20231109	4090	-40.10	20230126	2435	0.62	20231109	0.05	N	396690	1000	290 억		127343	N	N	0	N	00	N
126	20231109	121127	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2455	-55	5	-2.19	167152040	68045	108.26	2510	2510	2435	3260	1760	2510	2456.49	0.44	0	-341	2570	2540	2515	2485	2460	2527	2472	291	750	1000	1750	5	1	29060000	713	0.00	0.00	09	0.23	0.00	0.00	4005	20230126	-38.70	2435	20231109	0.82	4005	-38.70	20230126	2435	0.82	20231109	4090	-39.98	20230126	2435	0.82	20231109	0.05	N	396690	1000	290 억		127343	N	N	0	N	00	N
127	20231109	111123	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2450	-60	5	-2.39	154845245	63014	100.26	2510	2510	2435	3260	1760	2510	2457.31	0.44	0	-339	2570	2540	2515	2485	2460	2527	2472	291	750	1000	1750	5	1	29060000	712	0.00	0.00	09	0.22	0.00	0.00	4005	20230126	-38.83	2435	20231109	0.62	4005	-38.83	20230126	2435	0.62	20231109	4090	-40.10	20230126	2435	0.62	20231109	0.05	N	396690	1000	290 억		127343	N	N	0	N	00	N
128	20231109	101117	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2450	-60	5	-2.39	112845005	45823	72.91	2510	2510	2445	3260	1760	2510	2462.63	0.44	0	-333	2570	2540	2515	2485	2460	2527	2472	291	750	1000	1750	5	1	29060000	712	0.00	0.00	09	0.16	0.00	0.00	4005	20230126	-38.83	2445	20231109	0.20	4005	-38.83	20230126	2445	0.20	20231109	4090	-40.10	20230126	2445	0.20	20231109	0.05	N	396690	1000	290 억		127343	N	N	0	N	00	N
129	20231109	091125	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2495	-15	5	-0.60	6663730	2678	4.26	2510	2510	2480	3260	1760	2510	2488.32	0.44	0	-3	2570	2540	2515	2485	2460	2527	2472	291	750	1000	1750	5	1	29060000	725	0.00	0.00	09	0.01	0.00	0.00	4005	20230126	-37.70	2480	20231109	0.60	4005	-37.70	20230126	2480	0.60	20231109	4090	-39.00	20230126	2480	0.60	20231109	0.05	N	396690	1000	290 억		127343	N	N	0	N	00	N
130	20231108	161116	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2510	-40	5	-1.57	157137500	62831	63.69	2545	2545	2490	3315	1785	2550	2500.95	0.46	0	-3258	2706	2627	2561	2482	2416	2595	2450	291	765	1000	1780	5	1	29060000	729	0.00	0.00	09	0.22	0.00	0.00	4005	20230126	-37.33	2490	20231108	0.80	4005	-37.33	20230126	2490	0.80	20231108	4090	-38.63	20230126	2490	0.80	20231108	0.05	N	396690	1000	290 억		132482	N	N	0	N	00	N
131	20231108	151120	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2500	-50	5	-1.96	145745310	58285	59.08	2545	2545	2490	3315	1785	2550	2500.56	0.46	0	-2720	2706	2627	2561	2482	2416	2595	2450	291	765	1000	1780	5	1	29060000	727	0.00	0.00	09	0.20	0.00	0.00	4005	20230126	-37.58	2490	20231108	0.40	4005	-37.58	20230126	2490	0.40	20231108	4090	-38.88	20230126	2490	0.40	20231108	0.05	N	396690	1000	290 억		132482	N	N	0	N	00	N
132	20231108	141113	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2500	-50	5	-1.96	125824120	50311	51.00	2545	2545	2490	3315	1785	2550	2500.93	0.46	0	-1524	2706	2627	2561	2482	2416	2595	2450	291	765	1000	1780	5	1	29060000	727	0.00	0.00	09	0.17	0.00	0.00	4005	20230126	-37.58	2490	20231108	0.40	4005	-37.58	20230126	2490	0.40	20231108	4090	-38.88	20230126	2490	0.40	20231108	0.05	N	396690	1000	290 억		132482	N	N	0	N	00	N
133	20231108	131111	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2500	-50	5	-1.96	102689890	41040	41.60	2545	2545	2490	3315	1785	2550	2502.19	0.46	0	-838	2706	2627	2561	2482	2416	2595	2450	291	765	1000	1780	5	1	29060000	727	0.00	0.00	09	0.14	0.00	0.00	4005	20230126	-37.58	2490	20231108	0.40	4005	-37.58	20230126	2490	0.40	20231108	4090	-38.88	20230126	2490	0.40	20231108	0.05	N	396690	1000	290 억		132482	N	N	0	N	00	N
134	20231108	121108	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2500	-50	5	-1.96	90543100	36173	36.67	2545	2545	2490	3315	1785	2550	2503.06	0.46	0	-804	2706	2627	2561	2482	2416	2595	2450	291	765	1000	1780	5	1	29060000	727	0.00	0.00	09	0.12	0.00	0.00	4005	20230126	-37.58	2490	20231108	0.40	4005	-37.58	20230126	2490	0.40	20231108	4090	-38.88	20230126	2490	0.40	20231108	0.05	N	396690	1000	290 억		132482	N	N	0	N	00	N
135	20231108	111118	57	100.00	KOSPI		리츠	N	N	N	N		N	2505	-45	5	-1.76	55510445	22161	22.46	2545	2545	2500	3315	1785	2550	2504.87	0.46	0	-157	2706	2627	2561	2482	2416	2595	2450	291	765	1000	1780	5	1	29060000	728	0.00	0.00	09	0.08	0.00	0.00	4005	20230126	-37.45	2490	20231030	0.60	4005	-37.45	20230126	2490	0.60	20231030	4090	-38.75	20230126	2490	0.60	20231030	0.05	N	396690	1000	290 억		132482	N	N	0	N	00	N
136	20231108	101114	57	100.00	KOSPI		리츠	N	N	N	N		N	2505	-45	5	-1.76	40642515	16221	16.44	2545	2545	2500	3315	1785	2550	2505.55	0.46	0	-136	2706	2627	2561	2482	2416	2595	2450	291	765	1000	1780	5	1	29060000	728	0.00	0.00	09	0.06	0.00	0.00	4005	20230126	-37.45	2490	20231030	0.60	4005	-37.45	20230126	2490	0.60	20231030	4090	-38.75	20230126	2490	0.60	20231030	0.05	N	396690	1000	290 억		132482	N	N	0	N	00	N
137	20231108	091112	57	100.00	KOSPI		리츠	N	N	N	N		N	2510	-40	5	-1.57	9142835	3647	3.70	2545	2545	2500	3315	1785	2550	2506.95	0.46	0	-83	2706	2627	2561	2482	2416	2595	2450	291	765	1000	1780	5	1	29060000	729	0.00	0.00	09	0.01	0.00	0.00	4005	20230126	-37.33	2490	20231030	0.80	4005	-37.33	20230126	2490	0.80	20231030	4090	-38.63	20230126	2490	0.80	20231030	0.05	N	396690	1000	290 억		132482	N	N	0	N	00	N
138	20231107	161113	57	100.00	KOSPI		리츠	N	N	N	N		N	2550	-50	5	-1.92	250895855	98650	128.73	2640	2640	2495	3380	1820	2600	2543.29	0.51	0	-1243	2693	2646	2623	2576	2553	2635	2565	291	780	1000	1820	5	1	29060000	741	0.00	0.00	09	0.34	0.00	0.00	4005	20230126	-36.33	2490	20231030	2.41	4005	-36.33	20230126	2490	2.41	20231030	4090	-37.65	20230126	2490	2.41	20231030	0.05	N	396690	1000	290 억		146962	N	N	0	N	00	N
139	20231107	151117	57	100.00	KOSPI		리츠	N	N	N	N		N	2520	-80	5	-3.08	242762790	95427	124.52	2640	2640	2495	3380	1820	2600	2543.96	0.51	0	-958	2693	2646	2623	2576	2553	2635	2565	291	780	1000	1820	5	1	29060000	732	0.00	0.00	09	0.33	0.00	0.00	4005	20230126	-37.08	2490	20231030	1.20	4005	-37.08	20230126	2490	1.20	20231030	4090	-38.39	20230126	2490	1.20	20231030	0.05	N	396690	1000	290 억		146962	N	N	0	N	00	N
140	20231107	141117	57	100.00	KOSPI		리츠	N	N	N	N		N	2535	-65	5	-2.50	154370745	60184	78.53	2640	2640	2520	3380	1820	2600	2564.98	0.51	0	-1227	2693	2646	2623	2576	2553	2635	2565	291	780	1000	1820	5	1	29060000	737	0.00	0.00	09	0.21	0.00	0.00	4005	20230126	-36.70	2490	20231030	1.81	4005	-36.70	20230126	2490	1.81	20231030	4090	-38.02	20230126	2490	1.81	20231030	0.05	N	396690	1000	290 억		146962	N	N	0	N	00	N
141	20231107	131120	57	100.00	KOSPI		리츠	N	N	N	N		N	2555	-45	5	-1.73	147734140	57574	75.13	2640	2640	2520	3380	1820	2600	2565.99	0.51	0	-1040	2693	2646	2623	2576	2553	2635	2565	291	780	1000	1820	5	1	29060000	742	0.00	0.00	09	0.20	0.00	0.00	4005	20230126	-36.20	2490	20231030	2.61	4005	-36.20	20230126	2490	2.61	20231030	4090	-37.53	20230126	2490	2.61	20231030	0.05	N	396690	1000	290 억		146962	N	N	0	N	00	N
142	20231107	121111	57	100.00	KOSPI		리츠	N	N	N	N		N	2535	-65	5	-2.50	117388365	45586	59.48	2640	2640	2530	3380	1820	2600	2575.10	0.51	0	-572	2693	2646	2623	2576	2553	2635	2565	291	780	1000	1820	5	1	29060000	737	0.00	0.00	09	0.16	0.00	0.00	4005	20230126	-36.70	2490	20231030	1.81	4005	-36.70	20230126	2490	1.81	20231030	4090	-38.02	20230126	2490	1.81	20231030	0.05	N	396690	1000	290 억		146962	N	N	0	N	00	N
143	20231107	111113	57	100.00	KOSPI		리츠	N	N	N	N		N	2555	-45	5	-1.73	101200810	39215	51.17	2640	2640	2550	3380	1820	2600	2580.67	0.51	0	-404	2693	2646	2623	2576	2553	2635	2565	291	780	1000	1820	5	1	29060000	742	0.00	0.00	09	0.13	0.00	0.00	4005	20230126	-36.20	2490	20231030	2.61	4005	-36.20	20230126	2490	2.61	20231030	4090	-37.53	20230126	2490	2.61	20231030	0.05	N	396690	1000	290 억		146962	N	N	0	N	00	N
144	20231107	101124	57	100.00	KOSPI		리츠	N	N	N	N		N	2575	-25	5	-0.96	56082275	21628	28.22	2640	2640	2565	3380	1820	2600	2593.04	0.51	0	-31	2693	2646	2623	2576	2553	2635	2565	291	780	1000	1820	5	1	29060000	748	0.00	0.00	09	0.07	0.00	0.00	4005	20230126	-35.71	2490	20231030	3.41	4005	-35.71	20230126	2490	3.41	20231030	4090	-37.04	20230126	2490	3.41	20231030	0.05	N	396690	1000	290 억		146962	N	N	0	N	00	N
145	20231107	091100	57	100.00	KOSPI		리츠	N	N	N	N		N	2590	-10	5	-0.38	39411310	15158	19.78	2640	2640	2590	3380	1820	2600	2600.03	0.51	0	-3	2693	2646	2623	2576	2553	2635	2565	291	780	1000	1820	5	1	29060000	753	0.00	0.00	09	0.05	0.00	0.00	4005	20230126	-35.33	2490	20231030	4.02	4005	-35.33	20230126	2490	4.02	20231030	4090	-36.67	20230126	2490	4.02	20231030	0.05	N	396690	1000	290 억		146962	N	N	0	N	00	N
146	20231106	161047	57	100.00	KOSPI		리츠	N	N	N	N		N	2600	-20	5	-0.76	200432035	76606	60.82	2650	2670	2600	3405	1835	2620	2616.41	0.54	0	-14221	2760	2690	2610	2540	2460	2725	2575	291	785	1000	1830	5	1	29060000	756	0.00	0.00	09	0.26	0.00	0.00	4005	20230126	-35.08	2490	20231030	4.42	4005	-35.08	20230126	2490	4.42	20231030	4090	-36.43	20230126	2490	4.42	20231030	0.05	N	396690	1000	290 억		157569	N	N	0	N	00	N
147	20231106	151054	57	100.00	KOSPI		리츠	N	N	N	N		N	2605	-15	5	-0.57	188856955	72155	57.28	2650	2670	2600	3405	1835	2620	2617.38	0.54	0	-10153	2760	2690	2610	2540	2460	2725	2575	291	785	1000	1830	5	1	29060000	757	0.00	0.00	09	0.25	0.00	0.00	4005	20230126	-34.96	2490	20231030	4.62	4005	-34.96	20230126	2490	4.62	20231030	4090	-36.31	20230126	2490	4.62	20231030	0.05	N	396690	1000	290 억		157569	N	N	0	N	00	N
148	20231106	141047	57	100.00	KOSPI		리츠	N	N	N	N		N	2615	-5	5	-0.19	127156670	48470	38.48	2650	2670	2605	3405	1835	2620	2623.41	0.54	0	-8501	2760	2690	2610	2540	2460	2725	2575	291	785	1000	1830	5	1	29060000	760	0.00	0.00	09	0.17	0.00	0.00	4005	20230126	-34.71	2490	20231030	5.02	4005	-34.71	20230126	2490	5.02	20231030	4090	-36.06	20230126	2490	5.02	20231030	0.05	N	396690	1000	290 억		157569	N	N	0	N	00	N
149	20231106	131057	57	100.00	KOSPI		리츠	N	N	N	N		N	2615	-5	5	-0.19	111523155	42487	33.73	2650	2670	2605	3405	1835	2620	2624.88	0.54	0	-6033	2760	2690	2610	2540	2460	2725	2575	291	785	1000	1830	5	1	29060000	760	0.00	0.00	09	0.15	0.00	0.00	4005	20230126	-34.71	2490	20231030	5.02	4005	-34.71	20230126	2490	5.02	20231030	4090	-36.06	20230126	2490	5.02	20231030	0.05	N	396690	1000	290 억		157569	N	N	0	N	00	N
150	20231106	121054	57	100.00	KOSPI		리츠	N	N	N	N		N	2625	5	2	0.19	98266910	37437	29.72	2650	2670	2605	3405	1835	2620	2624.86	0.54	0	-4866	2760	2690	2610	2540	2460	2725	2575	291	785	1000	1830	5	1	29060000	763	0.00	0.00	09	0.13	0.00	0.00	4005	20230126	-34.46	2490	20231030	5.42	4005	-34.46	20230126	2490	5.42	20231030	4090	-35.82	20230126	2490	5.42	20231030	0.05	N	396690	1000	290 억		157569	N	N	0	N	00	N
151	20231106	111052	57	100.00	KOSPI		리츠	N	N	N	N		N	2630	10	2	0.38	59891855	22765	18.07	2650	2670	2620	3405	1835	2620	2630.87	0.54	0	-2036	2760	2690	2610	2540	2460	2725	2575	291	785	1000	1830	5	1	29060000	764	0.00	0.00	09	0.08	0.00	0.00	4005	20230126	-34.33	2490	20231030	5.62	4005	-34.33	20230126	2490	5.62	20231030	4090	-35.70	20230126	2490	5.62	20231030	0.05	N	396690	1000	290 억		157569	N	N	0	N	00	N
152	20231106	101026	57	100.00	KOSPI		리츠	N	N	N	N		N	2625	5	2	0.19	38804225	14732	11.70	2650	2670	2620	3405	1835	2620	2634.01	0.54	0	-639	2760	2690	2610	2540	2460	2725	2575	291	785	1000	1830	5	1	29060000	763	0.00	0.00	09	0.05	0.00	0.00	4005	20230126	-34.46	2490	20231030	5.42	4005	-34.46	20230126	2490	5.42	20231030	4090	-35.82	20230126	2490	5.42	20231030	0.05	N	396690	1000	290 억		157569	N	N	0	N	00	N
153	20231106	091050	57	100.00	KOSPI		리츠	N	N	N	N		N	2665	45	2	1.72	11602890	4392	3.49	2650	2670	2620	3405	1835	2620	2641.82	0.54	0	31	2760	2690	2610	2540	2460	2725	2575	291	785	1000	1830	5	1	29060000	774	0.00	0.00	09	0.02	0.00	0.00	4005	20230126	-33.46	2490	20231030	7.03	4005	-33.46	20230126	2490	7.03	20231030	4090	-34.84	20230126	2490	7.03	20231030	0.05	N	396690	1000	290 억		157569	N	N	0	N	00	N
154	20231103	161039	57	100.00	KOSPI		리츠	N	N	N	N		N	2620	50	2	1.95	330530670	125958	595.80	2585	2680	2530	3340	1800	2570	2624.13	0.43	0	10309	2600	2585	2560	2545	2520	2592	2552	291	770	1000	1790	5	1	29060000	761	0.00	0.00	09	0.43	0.00	0.00	4005	20230126	-34.58	2490	20231030	5.22	4005	-34.58	20230126	2490	5.22	20231030	4090	-35.94	20230126	2490	5.22	20231030	0.05	N	396690	1000	290 억		124124	N	N	0	N	00	N
155	20231103	151034	57	100.00	KOSPI		리츠	N	N	N	N		N	2645	75	2	2.92	322615215	122958	581.61	2585	2680	2530	3340	1800	2570	2623.78	0.43	0	10863	2600	2585	2560	2545	2520	2592	2552	291	770	1000	1790	5	1	29060000	769	0.00	0.00	09	0.42	0.00	0.00	4005	20230126	-33.96	2490	20231030	6.22	4005	-33.96	20230126	2490	6.22	20231030	4090	-35.33	20230126	2490	6.22	20231030	0.05	N	396690	1000	290 억		124124	N	N	0	N	00	N
156	20231103	141035	57	100.00	KOSPI		리츠	N	N	N	N		N	2660	90	2	3.50	259082325	99064	468.59	2585	2680	2530	3340	1800	2570	2615.30	0.43	0	9517	2600	2585	2560	2545	2520	2592	2552	291	770	1000	1790	5	1	29060000	773	0.00	0.00	09	0.34	0.00	0.00	4005	20230126	-33.58	2490	20231030	6.83	4005	-33.58	20230126	2490	6.83	20231030	4090	-34.96	20230126	2490	6.83	20231030	0.05	N	396690	1000	290 억		124124	N	N	0	N	00	N
157	20231103	131034	57	100.00	KOSPI		리츠	N	N	N	N		N	2625	55	2	2.14	179496610	69116	326.93	2585	2630	2530	3340	1800	2570	2597.03	0.43	0	5593	2600	2585	2560	2545	2520	2592	2552	291	770	1000	1790	5	1	29060000	763	0.00	0.00	09	0.24	0.00	0.00	4005	20230126	-34.46	2490	20231030	5.42	4005	-34.46	20230126	2490	5.42	20231030	4090	-35.82	20230126	2490	5.42	20231030	0.05	N	396690	1000	290 억		124124	N	N	0	N	00	N
158	20231103	121032	57	100.00	KOSPI		리츠	N	N	N	N		N	2615	45	2	1.75	145342570	56108	265.40	2585	2620	2530	3340	1800	2570	2590.41	0.43	0	964	2600	2585	2560	2545	2520	2592	2552	291	770	1000	1790	5	1	29060000	760	0.00	0.00	09	0.19	0.00	0.00	4005	20230126	-34.71	2490	20231030	5.02	4005	-34.71	20230126	2490	5.02	20231030	4090	-36.06	20230126	2490	5.02	20231030	0.05	N	396690	1000	290 억		124124	N	N	0	N	00	N
159	20231103	111043	57	100.00	KOSPI		리츠	N	N	N	N		N	2610	40	2	1.56	101974505	39502	186.85	2585	2610	2530	3340	1800	2570	2581.50	0.43	0	-44	2600	2585	2560	2545	2520	2592	2552	291	770	1000	1790	5	1	29060000	758	0.00	0.00	09	0.14	0.00	0.00	4005	20230126	-34.83	2490	20231030	4.82	4005	-34.83	20230126	2490	4.82	20231030	4090	-36.19	20230126	2490	4.82	20231030	0.05	N	396690	1000	290 억		124124	N	N	0	N	00	N
160	20231103	101023	57	100.00	KOSPI		리츠	N	N	N	N		N	2585	15	2	0.58	66124125	25706	121.59	2585	2600	2530	3340	1800	2570	2572.32	0.43	0	-1000	2600	2585	2560	2545	2520	2592	2552	291	770	1000	1790	5	1	29060000	751	0.00	0.00	09	0.09	0.00	0.00	4005	20230126	-35.46	2490	20231030	3.82	4005	-35.46	20230126	2490	3.82	20231030	4090	-36.80	20230126	2490	3.82	20231030	0.05	N	396690	1000	290 억		124124	N	N	0	N	00	N
161	20231103	091028	57	100.00	KOSPI		리츠	N	N	N	N		N	2570	0	3	0.00	7984505	3098	14.65	2585	2590	2570	3340	1800	2570	2577.31	0.43	0	-746	2600	2585	2560	2545	2520	2592	2552	291	770	1000	1790	5	1	29060000	747	0.00	0.00	09	0.01	0.00	0.00	4005	20230126	-35.83	2490	20231030	3.21	4005	-35.83	20230126	2490	3.21	20231030	4090	-37.16	20230126	2490	3.21	20231030	0.05	N	396690	1000	290 억		124124	N	N	0	N	00	N
162	20231102	161026	57	100.00	KOSPI		리츠	N	N	N	N		N	2570	20	2	0.78	54054075	21141	122.40	2550	2575	2535	3315	1785	2550	2556.83	0.41	0	4083	2590	2570	2535	2515	2480	2580	2525	291	765	1000	1780	5	1	29060000	747	0.00	0.00	09	0.07	0.00	0.00	4005	20230126	-35.83	2490	20231030	3.21	4005	-35.83	20230126	2490	3.21	20231030	4090	-37.16	20230126	2490	3.21	20231030	0.05	N	396690	1000	290 억		119708	N	N	0	N	00	N
163	20231102	151038	57	100.00	KOSPI		리츠	N	N	N	N		N	2565	15	2	0.59	51538930	20161	116.73	2550	2575	2535	3315	1785	2550	2556.37	0.41	0	4083	2590	2570	2535	2515	2480	2580	2525	291	765	1000	1780	5	1	29060000	745	0.00	0.00	09	0.07	0.00	0.00	4005	20230126	-35.96	2490	20231030	3.01	4005	-35.96	20230126	2490	3.01	20231030	4090	-37.29	20230126	2490	3.01	20231030	0.05	N	396690	1000	290 억		119708	N	N	0	N	00	N
164	20231102	141024	57	100.00	KOSPI		리츠	N	N	N	N		N	2555	5	2	0.20	37908825	14822	85.82	2550	2575	2535	3315	1785	2550	2557.61	0.41	0	3596	2590	2570	2535	2515	2480	2580	2525	291	765	1000	1780	5	1	29060000	742	0.00	0.00	09	0.05	0.00	0.00	4005	20230126	-36.20	2490	20231030	2.61	4005	-36.20	20230126	2490	2.61	20231030	4090	-37.53	20230126	2490	2.61	20231030	0.05	N	396690	1000	290 억		119708	N	N	0	N	00	N
165	20231102	131026	57	100.00	KOSPI		리츠	N	N	N	N		N	2555	5	2	0.20	32193515	12583	72.85	2550	2575	2535	3315	1785	2550	2558.49	0.41	0	3534	2590	2570	2535	2515	2480	2580	2525	291	765	1000	1780	5	1	29060000	742	0.00	0.00	09	0.04	0.00	0.00	4005	20230126	-36.20	2490	20231030	2.61	4005	-36.20	20230126	2490	2.61	20231030	4090	-37.53	20230126	2490	2.61	20231030	0.05	N	396690	1000	290 억		119708	N	N	0	N	00	N
166	20231102	121023	57	100.00	KOSPI		리츠	N	N	N	N		N	2560	10	2	0.39	25913275	10128	58.64	2550	2575	2535	3315	1785	2550	2558.58	0.41	0	2815	2590	2570	2535	2515	2480	2580	2525	291	765	1000	1780	5	1	29060000	744	0.00	0.00	09	0.03	0.00	0.00	4005	20230126	-36.08	2490	20231030	2.81	4005	-36.08	20230126	2490	2.81	20231030	4090	-37.41	20230126	2490	2.81	20231030	0.05	N	396690	1000	290 억		119708	N	N	0	N	00	N
167	20231102	111022	57	100.00	KOSPI		리츠	N	N	N	N		N	2550	0	3	0.00	20655750	8072	46.73	2550	2575	2535	3315	1785	2550	2558.94	0.41	0	2815	2590	2570	2535	2515	2480	2580	2525	291	765	1000	1780	5	1	29060000	741	0.00	0.00	09	0.03	0.00	0.00	4005	20230126	-36.33	2490	20231030	2.41	4005	-36.33	20230126	2490	2.41	20231030	4090	-37.65	20230126	2490	2.41	20231030	0.05	N	396690	1000	290 억		119708	N	N	0	N	00	N
168	20231102	101023	57	100.00	KOSPI		리츠	N	N	N	N		N	2545	-5	5	-0.20	12162080	4739	27.44	2550	2575	2535	3315	1785	2550	2566.38	0.41	0	2709	2590	2570	2535	2515	2480	2580	2525	291	765	1000	1780	5	1	29060000	740	0.00	0.00	09	0.02	0.00	0.00	4005	20230126	-36.45	2490	20231030	2.21	4005	-36.45	20230126	2490	2.21	20231030	4090	-37.78	20230126	2490	2.21	20231030	0.05	N	396690	1000	290 억		119708	N	N	0	N	00	N
169	20231102	091030	57	100.00	KOSPI		리츠	N	N	N	N		N	2570	20	2	0.78	1655160	649	3.76	2550	2575	2535	3315	1785	2550	2550.32	0.41	0	356	2590	2570	2535	2515	2480	2580	2525	291	765	1000	1780	5	1	29060000	747	0.00	0.00	09	0.00	0.00	0.00	4005	20230126	-35.83	2490	20231030	3.21	4005	-35.83	20230126	2490	3.21	20231030	4090	-37.16	20230126	2490	3.21	20231030	0.05	N	396690	1000	290 억		119708	N	N	0	N	00	N
170	20231101	161019	57	100.00	KOSPI		리츠	N	N	N	N		N	2550	-5	5	-0.20	43910265	17271	42.17	2500	2555	2500	3320	1790	2555	2542.43	0.41	0	5	2625	2590	2555	2520	2485	2572	2502	291	765	1000	1780	5	1	29060000	741	0.00	0.00	09	0.06	0.00	0.00	4005	20230126	-36.33	2490	20231030	2.41	4005	-36.33	20230126	2490	2.41	20231030	4090	-37.65	20230126	2490	2.41	20231030	0.05	N	396690	1000	290 억		119703	N	N	0	N	00	N
171	20231101	151019	57	100.00	KOSPI		리츠	N	N	N	N		N	2550	-5	5	-0.20	40398915	15894	38.81	2500	2555	2500	3320	1790	2555	2541.77	0.41	0	5	2625	2590	2555	2520	2485	2572	2502	291	765	1000	1780	5	1	29060000	741	0.00	0.00	09	0.05	0.00	0.00	4005	20230126	-36.33	2490	20231030	2.41	4005	-36.33	20230126	2490	2.41	20231030	4090	-37.65	20230126	2490	2.41	20231030	0.05	N	396690	1000	290 억		119703	N	N	0	N	00	N
172	20231101	141011	57	100.00	KOSPI		리츠	N	N	N	N		N	2545	-10	5	-0.39	30479545	12004	29.31	2500	2555	2500	3320	1790	2555	2539.12	0.41	0	5	2625	2590	2555	2520	2485	2572	2502	291	765	1000	1780	5	1	29060000	740	0.00	0.00	09	0.04	0.00	0.00	4005	20230126	-36.45	2490	20231030	2.21	4005	-36.45	20230126	2490	2.21	20231030	4090	-37.78	20230126	2490	2.21	20231030	0.05	N	396690	1000	290 억		119703	N	N	0	N	00	N
173	20231101	131020	57	100.00	KOSPI		리츠	N	N	N	N		N	2545	-10	5	-0.39	24703660	9738	23.78	2500	2555	2500	3320	1790	2555	2536.83	0.41	0	5	2625	2590	2555	2520	2485	2572	2502	291	765	1000	1780	5	1	29060000	740	0.00	0.00	09	0.03	0.00	0.00	4005	20230126	-36.45	2490	20231030	2.21	4005	-36.45	20230126	2490	2.21	20231030	4090	-37.78	20230126	2490	2.21	20231030	0.05	N	396690	1000	290 억		119703	N	N	0	N	00	N
174	20231101	121044	57	100.00	KOSPI		리츠	N	N	N	N		N	2540	-15	5	-0.59	16813425	6632	16.19	2500	2555	2500	3320	1790	2555	2535.20	0.41	0	5	2625	2590	2555	2520	2485	2572	2502	291	765	1000	1780	5	1	29060000	738	0.00	0.00	09	0.02	0.00	0.00	4005	20230126	-36.58	2490	20231030	2.01	4005	-36.58	20230126	2490	2.01	20231030	4090	-37.90	20230126	2490	2.01	20231030	0.05	N	396690	1000	290 억		119703	N	N	0	N	00	N
175	20231101	111052	57	100.00	KOSPI		리츠	N	N	N	N		N	2540	-15	5	-0.59	14641595	5777	14.11	2500	2555	2500	3320	1790	2555	2534.46	0.41	0	5	2625	2590	2555	2520	2485	2572	2502	291	765	1000	1780	5	1	29060000	738	0.00	0.00	09	0.02	0.00	0.00	4005	20230126	-36.58	2490	20231030	2.01	4005	-36.58	20230126	2490	2.01	20231030	4090	-37.90	20230126	2490	2.01	20231030	0.05	N	396690	1000	290 억		119703	N	N	0	N	00	N
176	20231101	101034	57	100.00	KOSPI		리츠	N	N	N	N		N	2545	-10	5	-0.39	9686595	3828	9.35	2500	2555	2500	3320	1790	2555	2530.46	0.41	0	-10	2625	2590	2555	2520	2485	2572	2502	291	765	1000	1780	5	1	29060000	740	0.00	0.00	09	0.01	0.00	0.00	4005	20230126	-36.45	2490	20231030	2.21	4005	-36.45	20230126	2490	2.21	20231030	4090	-37.78	20230126	2490	2.21	20231030	0.05	N	396690	1000	290 억		119703	N	N	0	N	00	N
177	20231101	091039	57	100.00	KOSPI		리츠	N	N	N	N		N	2555	0	3	0.00	4539475	1806	4.41	2500	2555	2500	3320	1790	2555	2513.55	0.41	0	5	2625	2590	2555	2520	2485	2572	2502	291	765	1000	1780	5	1	29060000	742	0.00	0.00	09	0.01	0.00	0.00	4005	20230126	-36.20	2490	20231030	2.61	4005	-36.20	20230126	2490	2.61	20231030	4090	-37.53	20230126	2490	2.61	20231030	0.05	N	396690	1000	290 억		119703	N	N	0	N	00	N