KissMeData/204210/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	160947	57	100.00	KOSPI		리츠	N	N	N	N		N	2780	-15	5	-0.54	39384705	14210	44.47	2800	2800	2755	3630	1960	2795	2771.62	2.48	0	-1860	2861	2827	2791	2757	2721	2845	2775	391	835	5000	1670	5	1	7826815	218	0.00	0.00	12	0.18	0.00	0.00	14510	20231212	-80.84	2635	20240909	5.50	13900	-80.00	20240223	2635	5.50	20240909	14510	-80.84	20231212	2635	5.50	20240909	0.36	N	204210	5000	391 억		194346	N	N	0	N	00	N
3	20240930	151000	57	100.00	KOSPI		리츠	N	N	N	N		N	2755	-40	5	-1.43	37937535	13689	42.84	2800	2800	2755	3630	1960	2795	2771.39	2.48	0	-1659	2861	2827	2791	2757	2721	2845	2775	391	835	5000	1670	5	1	7826815	216	0.00	0.00	12	0.17	0.00	0.00	14510	20231212	-81.01	2635	20240909	4.55	13900	-80.18	20240223	2635	4.55	20240909	14510	-81.01	20231212	2635	4.55	20240909	0.36	N	204210	5000	391 억		194346	N	N	0	N	00	N
4	20240930	140959	57	100.00	KOSPI		리츠	N	N	N	N		N	2775	-20	5	-0.72	14553280	5238	16.39	2800	2800	2760	3630	1960	2795	2778.40	2.48	0	-863	2861	2827	2791	2757	2721	2845	2775	391	835	5000	1670	5	1	7826815	217	0.00	0.00	12	0.07	0.00	0.00	14510	20231212	-80.88	2635	20240909	5.31	13900	-80.04	20240223	2635	5.31	20240909	14510	-80.88	20231212	2635	5.31	20240909	0.36	N	204210	5000	391 억		194346	N	N	0	N	00	N
5	20240930	130954	57	100.00	KOSPI		리츠	N	N	N	N		N	2795	0	3	0.00	11268750	4056	12.69	2800	2800	2760	3630	1960	2795	2778.29	2.48	0	-543	2861	2827	2791	2757	2721	2845	2775	391	835	5000	1670	5	1	7826815	219	0.00	0.00	12	0.05	0.00	0.00	14510	20231212	-80.74	2635	20240909	6.07	13900	-79.89	20240223	2635	6.07	20240909	14510	-80.74	20231212	2635	6.07	20240909	0.36	N	204210	5000	391 억		194346	N	N	0	N	00	N
6	20240930	120951	57	100.00	KOSPI		리츠	N	N	N	N		N	2775	-20	5	-0.72	10598795	3815	11.94	2800	2800	2760	3630	1960	2795	2778.19	2.48	0	-412	2861	2827	2791	2757	2721	2845	2775	391	835	5000	1670	5	1	7826815	217	0.00	0.00	12	0.05	0.00	0.00	14510	20231212	-80.88	2635	20240909	5.31	13900	-80.04	20240223	2635	5.31	20240909	14510	-80.88	20231212	2635	5.31	20240909	0.36	N	204210	5000	391 억		194346	N	N	0	N	00	N
7	20240930	110949	57	100.00	KOSPI		리츠	N	N	N	N		N	2780	-15	5	-0.54	8400220	3024	9.46	2800	2800	2760	3630	1960	2795	2777.85	2.48	0	-282	2861	2827	2791	2757	2721	2845	2775	391	835	5000	1670	5	1	7826815	218	0.00	0.00	12	0.04	0.00	0.00	14510	20231212	-80.84	2635	20240909	5.50	13900	-80.00	20240223	2635	5.50	20240909	14510	-80.84	20231212	2635	5.50	20240909	0.36	N	204210	5000	391 억		194346	N	N	0	N	00	N
8	20240930	100947	57	100.00	KOSPI		리츠	N	N	N	N		N	2790	-5	5	-0.18	4447060	1601	5.01	2800	2800	2760	3630	1960	2795	2777.68	2.48	0	-73	2861	2827	2791	2757	2721	2845	2775	391	835	5000	1670	5	1	7826815	218	0.00	0.00	12	0.02	0.00	0.00	14510	20231212	-80.77	2635	20240909	5.88	13900	-79.93	20240223	2635	5.88	20240909	14510	-80.77	20231212	2635	5.88	20240909	0.36	N	204210	5000	391 억		194346	N	N	0	N	00	N
9	20240930	090908	57	100.00	KOSPI		리츠	N	N	N	N		N	2780	-15	5	-0.54	122800	44	0.14	2800	2800	2775	3630	1960	2795	2790.91	2.48	0	-32	2861	2827	2791	2757	2721	2845	2775	391	835	5000	1670	5	1	7826815	218	0.00	0.00	12	0.00	0.00	0.00	14510	20231212	-80.84	2635	20240909	5.50	13900	-80.00	20240223	2635	5.50	20240909	14510	-80.84	20231212	2635	5.50	20240909	0.36	N	204210	5000	391 억		194346	N	N	0	N	00	N
10	20240927	160957	57	100.00	KOSPI		리츠	N	N	N	N		N	2795	20	2	0.72	88980445	31842	338.21	2775	2825	2755	3605	1945	2775	2794.44	2.52	0	-2977	2815	2795	2770	2750	2725	2797	2752	391	830	5000	1660	5	1	7826815	219	0.00	0.00	12	0.41	0.00	0.00	14510	20231212	-80.74	2635	20240909	6.07	13900	-79.89	20240223	2635	6.07	20240909	14510	-80.74	20231212	2635	6.07	20240909	0.36	N	204210	5000	391 억		197364	N	N	0	N	00	N
11	20240927	150957	57	100.00	KOSPI		리츠	N	N	N	N		N	2785	10	2	0.36	87079610	31161	330.97	2775	2825	2755	3605	1945	2775	2794.51	2.52	0	-2854	2815	2795	2770	2750	2725	2797	2752	391	830	5000	1660	5	1	7826815	218	0.00	0.00	12	0.40	0.00	0.00	14510	20231212	-80.81	2635	20240909	5.69	13900	-79.96	20240223	2635	5.69	20240909	14510	-80.81	20231212	2635	5.69	20240909	0.36	N	204210	5000	391 억		197364	N	N	0	N	00	N
12	20240927	141006	57	100.00	KOSPI		리츠	N	N	N	N		N	2780	5	2	0.18	82760300	29611	314.51	2775	2825	2755	3605	1945	2775	2794.92	2.52	0	-2268	2815	2795	2770	2750	2725	2797	2752	391	830	5000	1660	5	1	7826815	218	0.00	0.00	12	0.38	0.00	0.00	14510	20231212	-80.84	2635	20240909	5.50	13900	-80.00	20240223	2635	5.50	20240909	14510	-80.84	20231212	2635	5.50	20240909	0.36	N	204210	5000	391 억		197364	N	N	0	N	00	N
13	20240927	130959	57	100.00	KOSPI		리츠	N	N	N	N		N	2790	15	2	0.54	81403895	29124	309.34	2775	2825	2755	3605	1945	2775	2795.08	2.52	0	-1828	2815	2795	2770	2750	2725	2797	2752	391	830	5000	1660	5	1	7826815	218	0.00	0.00	12	0.37	0.00	0.00	14510	20231212	-80.77	2635	20240909	5.88	13900	-79.93	20240223	2635	5.88	20240909	14510	-80.77	20231212	2635	5.88	20240909	0.36	N	204210	5000	391 억		197364	N	N	0	N	00	N
14	20240927	120952	57	100.00	KOSPI		리츠	N	N	N	N		N	2780	5	2	0.18	61983315	22164	235.41	2775	2825	2755	3605	1945	2775	2796.58	2.52	0	-1483	2815	2795	2770	2750	2725	2797	2752	391	830	5000	1660	5	1	7826815	218	0.00	0.00	12	0.28	0.00	0.00	14510	20231212	-80.84	2635	20240909	5.50	13900	-80.00	20240223	2635	5.50	20240909	14510	-80.84	20231212	2635	5.50	20240909	0.36	N	204210	5000	391 억		197364	N	N	0	N	00	N
15	20240927	110956	57	100.00	KOSPI		리츠	N	N	N	N		N	2785	10	2	0.36	44836250	16029	170.25	2775	2825	2755	3605	1945	2775	2797.20	2.52	0	-836	2815	2795	2770	2750	2725	2797	2752	391	830	5000	1660	5	1	7826815	218	0.00	0.00	12	0.20	0.00	0.00	14510	20231212	-80.81	2635	20240909	5.69	13900	-79.96	20240223	2635	5.69	20240909	14510	-80.81	20231212	2635	5.69	20240909	0.36	N	204210	5000	391 억		197364	N	N	0	N	00	N
16	20240927	100953	57	100.00	KOSPI		리츠	N	N	N	N		N	2790	15	2	0.54	35031685	12505	132.82	2775	2825	2755	3605	1945	2775	2801.41	2.52	0	-719	2815	2795	2770	2750	2725	2797	2752	391	830	5000	1660	5	1	7826815	218	0.00	0.00	12	0.16	0.00	0.00	14510	20231212	-80.77	2635	20240909	5.88	13900	-79.93	20240223	2635	5.88	20240909	14510	-80.77	20231212	2635	5.88	20240909	0.36	N	204210	5000	391 억		197364	N	N	0	N	00	N
17	20240927	090956	57	100.00	KOSPI		리츠	N	N	N	N		N	2770	-5	5	-0.18	1459705	528	5.61	2775	2775	2755	3605	1945	2775	2764.59	2.52	0	-424	2815	2795	2770	2750	2725	2797	2752	391	830	5000	1660	5	1	7826815	217	0.00	0.00	12	0.01	0.00	0.00	14510	20231212	-80.91	2635	20240909	5.12	13900	-80.07	20240223	2635	5.12	20240909	14510	-80.91	20231212	2635	5.12	20240909	0.36	N	204210	5000	391 억		197364	N	N	0	N	00	N
18	20240926	160938	57	100.00	KOSPI		리츠	N	N	N	N		N	2775	0	3	0.00	26117880	9414	50.45	2775	2790	2745	3605	1945	2775	2774.37	2.55	0	-2137	2908	2841	2748	2681	2588	2855	2695	391	830	5000	1660	5	1	7826815	217	0.00	0.00	12	0.12	0.00	0.00	14510	20231212	-80.88	2635	20240909	5.31	13900	-80.04	20240223	2635	5.31	20240909	14510	-80.88	20231212	2635	5.31	20240909	0.35	N	204210	5000	391 억		199688	N	N	0	N	00	N
19	20240926	150941	57	100.00	KOSPI		리츠	N	N	N	N		N	2775	0	3	0.00	21774150	7849	42.07	2775	2790	2745	3605	1945	2775	2774.13	2.55	0	-1756	2908	2841	2748	2681	2588	2855	2695	391	830	5000	1660	5	1	7826815	217	0.00	0.00	12	0.10	0.00	0.00	14510	20231212	-80.88	2635	20240909	5.31	13900	-80.04	20240223	2635	5.31	20240909	14510	-80.88	20231212	2635	5.31	20240909	0.35	N	204210	5000	391 억		199688	N	N	0	N	00	N
20	20240926	140949	57	100.00	KOSPI		리츠	N	N	N	N		N	2780	5	2	0.18	19476660	7021	37.63	2775	2790	2745	3605	1945	2775	2774.06	2.55	0	-1602	2908	2841	2748	2681	2588	2855	2695	391	830	5000	1660	5	1	7826815	218	0.00	0.00	12	0.09	0.00	0.00	14510	20231212	-80.84	2635	20240909	5.50	13900	-80.00	20240223	2635	5.50	20240909	14510	-80.84	20231212	2635	5.50	20240909	0.35	N	204210	5000	391 억		199688	N	N	0	N	00	N
21	20240926	130947	57	100.00	KOSPI		리츠	N	N	N	N		N	2775	0	3	0.00	17563110	6334	33.95	2775	2785	2745	3605	1945	2775	2772.83	2.55	0	-1600	2908	2841	2748	2681	2588	2855	2695	391	830	5000	1660	5	1	7826815	217	0.00	0.00	12	0.08	0.00	0.00	14510	20231212	-80.88	2635	20240909	5.31	13900	-80.04	20240223	2635	5.31	20240909	14510	-80.88	20231212	2635	5.31	20240909	0.35	N	204210	5000	391 억		199688	N	N	0	N	00	N
22	20240926	120949	57	100.00	KOSPI		리츠	N	N	N	N		N	2780	5	2	0.18	16508355	5955	31.91	2775	2785	2745	3605	1945	2775	2772.18	2.55	0	-1307	2908	2841	2748	2681	2588	2855	2695	391	830	5000	1660	5	1	7826815	218	0.00	0.00	12	0.08	0.00	0.00	14510	20231212	-80.84	2635	20240909	5.50	13900	-80.00	20240223	2635	5.50	20240909	14510	-80.84	20231212	2635	5.50	20240909	0.35	N	204210	5000	391 억		199688	N	N	0	N	00	N
23	20240926	110949	57	100.00	KOSPI		리츠	N	N	N	N		N	2770	-5	5	-0.18	15057675	5431	29.11	2775	2785	2745	3605	1945	2775	2772.54	2.55	0	-1203	2908	2841	2748	2681	2588	2855	2695	391	830	5000	1660	5	1	7826815	217	0.00	0.00	12	0.07	0.00	0.00	14510	20231212	-80.91	2635	20240909	5.12	13900	-80.07	20240223	2635	5.12	20240909	14510	-80.91	20231212	2635	5.12	20240909	0.35	N	204210	5000	391 억		199688	N	N	0	N	00	N
24	20240926	100950	57	100.00	KOSPI		리츠	N	N	N	N		N	2785	10	2	0.36	11488210	4142	22.20	2775	2785	2745	3605	1945	2775	2773.59	2.55	0	-1122	2908	2841	2748	2681	2588	2855	2695	391	830	5000	1660	5	1	7826815	218	0.00	0.00	12	0.05	0.00	0.00	14510	20231212	-80.81	2635	20240909	5.69	13900	-79.96	20240223	2635	5.69	20240909	14510	-80.81	20231212	2635	5.69	20240909	0.35	N	204210	5000	391 억		199688	N	N	0	N	00	N
25	20240926	090947	57	100.00	KOSPI		리츠	N	N	N	N		N	2780	5	2	0.18	677340	245	1.31	2775	2785	2755	3605	1945	2775	2764.65	2.55	0	-56	2908	2841	2748	2681	2588	2855	2695	391	830	5000	1660	5	1	7826815	218	0.00	0.00	12	0.00	0.00	0.00	14510	20231212	-80.84	2635	20240909	5.50	13900	-80.00	20240223	2635	5.50	20240909	14510	-80.84	20231212	2635	5.50	20240909	0.35	N	204210	5000	391 억		199688	N	N	0	N	00	N
26	20240925	160937	57	100.00	KOSPI		리츠	N	N	N	N		N	2775	0	3	0.00	51184200	18483	48.27	2775	2815	2655	3605	1945	2775	2769.26	2.61	0	-4900	2848	2811	2773	2736	2698	2792	2717	391	830	5000	1660	5	1	7826815	217	0.00	0.00	12	0.24	0.00	0.00	14510	20231212	-80.88	2635	20240909	5.31	13900	-80.04	20240223	2635	5.31	20240909	14510	-80.88	20231212	2635	5.31	20240909	0.35	N	204210	5000	391 억		204512	N	N	0	N	00	N
27	20240925	150945	57	100.00	KOSPI		리츠	N	N	N	N		N	2770	-5	5	-0.18	50912615	18385	48.01	2775	2815	2655	3605	1945	2775	2769.25	2.61	0	-4818	2848	2811	2773	2736	2698	2792	2717	391	830	5000	1660	5	1	7826815	217	0.00	0.00	12	0.23	0.00	0.00	14510	20231212	-80.91	2635	20240909	5.12	13900	-80.07	20240223	2635	5.12	20240909	14510	-80.91	20231212	2635	5.12	20240909	0.35	N	204210	5000	391 억		204512	N	N	0	N	00	N
28	20240925	140946	57	100.00	KOSPI		리츠	N	N	N	N		N	2785	10	2	0.36	48972310	17685	46.18	2775	2815	2655	3605	1945	2775	2769.14	2.61	0	-4543	2848	2811	2773	2736	2698	2792	2717	391	830	5000	1660	5	1	7826815	218	0.00	0.00	12	0.23	0.00	0.00	14510	20231212	-80.81	2635	20240909	5.69	13900	-79.96	20240223	2635	5.69	20240909	14510	-80.81	20231212	2635	5.69	20240909	0.35	N	204210	5000	391 억		204512	N	N	0	N	00	N
29	20240925	130946	57	100.00	KOSPI		리츠	N	N	N	N		N	2785	10	2	0.36	45702120	16511	43.12	2775	2815	2655	3605	1945	2775	2767.98	2.61	0	-3926	2848	2811	2773	2736	2698	2792	2717	391	830	5000	1660	5	1	7826815	218	0.00	0.00	12	0.21	0.00	0.00	14510	20231212	-80.81	2635	20240909	5.69	13900	-79.96	20240223	2635	5.69	20240909	14510	-80.81	20231212	2635	5.69	20240909	0.35	N	204210	5000	391 억		204512	N	N	0	N	00	N
30	20240925	120946	57	100.00	KOSPI		리츠	N	N	N	N		N	2770	-5	5	-0.18	43102095	15577	40.68	2775	2815	2655	3605	1945	2775	2767.03	2.61	0	-3442	2848	2811	2773	2736	2698	2792	2717	391	830	5000	1660	5	1	7826815	217	0.00	0.00	12	0.20	0.00	0.00	14510	20231212	-80.91	2635	20240909	5.12	13900	-80.07	20240223	2635	5.12	20240909	14510	-80.91	20231212	2635	5.12	20240909	0.35	N	204210	5000	391 억		204512	N	N	0	N	00	N
31	20240925	110942	57	100.00	KOSPI		리츠	N	N	N	N		N	2790	15	2	0.54	39023845	14112	36.85	2775	2815	2655	3605	1945	2775	2765.30	2.61	0	-2973	2848	2811	2773	2736	2698	2792	2717	391	830	5000	1660	5	1	7826815	218	0.00	0.00	12	0.18	0.00	0.00	14510	20231212	-80.77	2635	20240909	5.88	13900	-79.93	20240223	2635	5.88	20240909	14510	-80.77	20231212	2635	5.88	20240909	0.35	N	204210	5000	391 억		204512	N	N	0	N	00	N
32	20240925	100938	57	100.00	KOSPI		리츠	N	N	N	N		N	2775	0	3	0.00	34964115	12649	33.03	2775	2815	2655	3605	1945	2775	2764.18	2.61	0	-2651	2848	2811	2773	2736	2698	2792	2717	391	830	5000	1660	5	1	7826815	217	0.00	0.00	12	0.16	0.00	0.00	14510	20231212	-80.88	2635	20240909	5.31	13900	-80.04	20240223	2635	5.31	20240909	14510	-80.88	20231212	2635	5.31	20240909	0.35	N	204210	5000	391 억		204512	N	N	0	N	00	N
33	20240925	090949	57	100.00	KOSPI		리츠	N	N	N	N		N	2785	10	2	0.36	3447290	1249	3.26	2775	2800	2735	3605	1945	2775	2760.04	2.61	0	-196	2848	2811	2773	2736	2698	2792	2717	391	830	5000	1660	5	1	7826815	218	0.00	0.00	12	0.02	0.00	0.00	14510	20231212	-80.81	2635	20240909	5.69	13900	-79.96	20240223	2635	5.69	20240909	14510	-80.81	20231212	2635	5.69	20240909	0.35	N	204210	5000	391 억		204512	N	N	0	N	00	N
34	20240924	160936	57	100.00	KOSPI		리츠	N	N	N	N		N	2775	-20	5	-0.72	104850205	37857	226.77	2795	2810	2735	3630	1960	2795	2769.64	2.68	0	-3328	2851	2822	2796	2767	2741	2810	2755	391	835	5000	1670	5	1	7826815	217	0.00	0.00	12	0.48	0.00	0.00	14510	20231212	-80.88	2635	20240909	5.31	13900	-80.04	20240223	2635	5.31	20240909	14510	-80.88	20231212	2635	5.31	20240909	0.35	N	204210	5000	391 억		209636	N	N	0	N	00	N
35	20240924	150938	57	100.00	KOSPI		리츠	N	N	N	N		N	2765	-30	5	-1.07	102269555	36925	221.19	2795	2810	2735	3630	1960	2795	2769.66	2.68	0	-2773	2851	2822	2796	2767	2741	2810	2755	391	835	5000	1670	5	1	7826815	216	0.00	0.00	12	0.47	0.00	0.00	14510	20231212	-80.94	2635	20240909	4.93	13900	-80.11	20240223	2635	4.93	20240909	14510	-80.94	20231212	2635	4.93	20240909	0.35	N	204210	5000	391 억		209636	N	N	0	N	00	N
36	20240924	140928	57	100.00	KOSPI		리츠	N	N	N	N		N	2770	-25	5	-0.89	68394570	24631	147.54	2795	2810	2755	3630	1960	2795	2776.77	2.68	0	-3174	2851	2822	2796	2767	2741	2810	2755	391	835	5000	1670	5	1	7826815	217	0.00	0.00	12	0.31	0.00	0.00	14510	20231212	-80.91	2635	20240909	5.12	13900	-80.07	20240223	2635	5.12	20240909	14510	-80.91	20231212	2635	5.12	20240909	0.35	N	204210	5000	391 억		209636	N	N	0	N	00	N
37	20240924	130938	57	100.00	KOSPI		리츠	N	N	N	N		N	2780	-15	5	-0.54	64979810	23400	140.17	2795	2810	2755	3630	1960	2795	2776.91	2.68	0	-2758	2851	2822	2796	2767	2741	2810	2755	391	835	5000	1670	5	1	7826815	218	0.00	0.00	12	0.30	0.00	0.00	14510	20231212	-80.84	2635	20240909	5.50	13900	-80.00	20240223	2635	5.50	20240909	14510	-80.84	20231212	2635	5.50	20240909	0.35	N	204210	5000	391 억		209636	N	N	0	N	00	N
38	20240924	120931	57	100.00	KOSPI		리츠	N	N	N	N		N	2780	-15	5	-0.54	55588210	20012	119.88	2795	2810	2755	3630	1960	2795	2777.74	2.68	0	-2447	2851	2822	2796	2767	2741	2810	2755	391	835	5000	1670	5	1	7826815	218	0.00	0.00	12	0.26	0.00	0.00	14510	20231212	-80.84	2635	20240909	5.50	13900	-80.00	20240223	2635	5.50	20240909	14510	-80.84	20231212	2635	5.50	20240909	0.35	N	204210	5000	391 억		209636	N	N	0	N	00	N
39	20240924	110939	57	100.00	KOSPI		리츠	N	N	N	N		N	2785	-10	5	-0.36	53897170	19404	116.23	2795	2810	2755	3630	1960	2795	2777.63	2.68	0	-2435	2851	2822	2796	2767	2741	2810	2755	391	835	5000	1670	5	1	7826815	218	0.00	0.00	12	0.25	0.00	0.00	14510	20231212	-80.81	2635	20240909	5.69	13900	-79.96	20240223	2635	5.69	20240909	14510	-80.81	20231212	2635	5.69	20240909	0.35	N	204210	5000	391 억		209636	N	N	0	N	00	N
40	20240924	100938	57	100.00	KOSPI		리츠	N	N	N	N		N	2775	-20	5	-0.72	40810195	14695	88.03	2795	2810	2755	3630	1960	2795	2777.15	2.68	0	-1675	2851	2822	2796	2767	2741	2810	2755	391	835	5000	1670	5	1	7826815	217	0.00	0.00	12	0.19	0.00	0.00	14510	20231212	-80.88	2635	20240909	5.31	13900	-80.04	20240223	2635	5.31	20240909	14510	-80.88	20231212	2635	5.31	20240909	0.35	N	204210	5000	391 억		209636	N	N	0	N	00	N
41	20240924	090940	57	100.00	KOSPI		리츠	N	N	N	N		N	2810	15	2	0.54	1277275	457	2.74	2795	2810	2790	3630	1960	2795	2794.91	2.68	0	-234	2851	2822	2796	2767	2741	2810	2755	391	835	5000	1670	5	1	7826815	220	0.00	0.00	12	0.01	0.00	0.00	14510	20231212	-80.63	2635	20240909	6.64	13900	-79.78	20240223	2635	6.64	20240909	14510	-80.63	20231212	2635	6.64	20240909	0.35	N	204210	5000	391 억		209636	N	N	0	N	00	N
42	20240923	160934	57	100.00	KOSPI		리츠	N	N	N	N		N	2795	-30	5	-1.06	46356405	16590	65.88	2825	2825	2770	3670	1980	2825	2794.24	2.72	0	-2697	2921	2872	2836	2787	2751	2855	2770	391	845	5000	1690	5	1	7826815	219	0.00	0.00	12	0.21	0.00	0.00	14510	20231212	-80.74	2635	20240909	6.07	13900	-79.89	20240223	2635	6.07	20240909	14510	-80.74	20231212	2635	6.07	20240909	0.35	N	204210	5000	391 억		213236	N	N	0	N	00	N
43	20240923	150936	57	100.00	KOSPI		리츠	N	N	N	N		N	2805	-20	5	-0.71	45514755	16289	64.68	2825	2825	2770	3670	1980	2825	2794.20	2.72	0	-2467	2921	2872	2836	2787	2751	2855	2770	391	845	5000	1690	5	1	7826815	220	0.00	0.00	12	0.21	0.00	0.00	14510	20231212	-80.67	2635	20240909	6.45	13900	-79.82	20240223	2635	6.45	20240909	14510	-80.67	20231212	2635	6.45	20240909	0.35	N	204210	5000	391 억		213236	N	N	0	N	00	N
44	20240923	140941	57	100.00	KOSPI		리츠	N	N	N	N		N	2800	-25	5	-0.88	43688050	15637	62.09	2825	2825	2770	3670	1980	2825	2793.89	2.72	0	-2292	2921	2872	2836	2787	2751	2855	2770	391	845	5000	1690	5	1	7826815	219	0.00	0.00	12	0.20	0.00	0.00	14510	20231212	-80.70	2635	20240909	6.26	13900	-79.86	20240223	2635	6.26	20240909	14510	-80.70	20231212	2635	6.26	20240909	0.35	N	204210	5000	391 억		213236	N	N	0	N	00	N
45	20240923	130938	57	100.00	KOSPI		리츠	N	N	N	N		N	2815	-10	5	-0.35	40385590	14457	57.41	2825	2825	2770	3670	1980	2825	2793.50	2.72	0	-2115	2921	2872	2836	2787	2751	2855	2770	391	845	5000	1690	5	1	7826815	220	0.00	0.00	12	0.18	0.00	0.00	14510	20231212	-80.60	2635	20240909	6.83	13900	-79.75	20240223	2635	6.83	20240909	14510	-80.60	20231212	2635	6.83	20240909	0.35	N	204210	5000	391 억		213236	N	N	0	N	00	N
46	20240923	120938	57	100.00	KOSPI		리츠	N	N	N	N		N	2800	-25	5	-0.88	37490020	13423	53.30	2825	2825	2770	3670	1980	2825	2792.97	2.72	0	-1900	2921	2872	2836	2787	2751	2855	2770	391	845	5000	1690	5	1	7826815	219	0.00	0.00	12	0.17	0.00	0.00	14510	20231212	-80.70	2635	20240909	6.26	13900	-79.86	20240223	2635	6.26	20240909	14510	-80.70	20231212	2635	6.26	20240909	0.35	N	204210	5000	391 억		213236	N	N	0	N	00	N
47	20240923	110938	57	100.00	KOSPI		리츠	N	N	N	N		N	2805	-20	5	-0.71	36978420	13240	52.57	2825	2825	2770	3670	1980	2825	2792.93	2.72	0	-1848	2921	2872	2836	2787	2751	2855	2770	391	845	5000	1690	5	1	7826815	220	0.00	0.00	12	0.17	0.00	0.00	14510	20231212	-80.67	2635	20240909	6.45	13900	-79.82	20240223	2635	6.45	20240909	14510	-80.67	20231212	2635	6.45	20240909	0.35	N	204210	5000	391 억		213236	N	N	0	N	00	N
48	20240923	100936	57	100.00	KOSPI		리츠	N	N	N	N		N	2795	-30	5	-1.06	29637210	10616	42.15	2825	2825	2770	3670	1980	2825	2791.75	2.72	0	-1116	2921	2872	2836	2787	2751	2855	2770	391	845	5000	1690	5	1	7826815	219	0.00	0.00	12	0.14	0.00	0.00	14510	20231212	-80.74	2635	20240909	6.07	13900	-79.89	20240223	2635	6.07	20240909	14510	-80.74	20231212	2635	6.07	20240909	0.35	N	204210	5000	391 억		213236	N	N	0	N	00	N
49	20240923	090937	57	100.00	KOSPI		리츠	N	N	N	N		N	2800	-25	5	-0.88	1183725	422	1.68	2825	2825	2770	3670	1980	2825	2805.04	2.72	0	-237	2921	2872	2836	2787	2751	2855	2770	391	845	5000	1690	5	1	7826815	219	0.00	0.00	12	0.01	0.00	0.00	14510	20231212	-80.70	2635	20240909	6.26	13900	-79.86	20240223	2635	6.26	20240909	14510	-80.70	20231212	2635	6.26	20240909	0.35	N	204210	5000	391 억		213236	N	N	0	N	00	N
50	20240913	160850	57	100.00	KOSPI		리츠	N	N	N	N		N	2730	25	2	0.92	44960470	16472	111.16	2720	2745	2710	3515	1895	2705	2729.51	2.73	0	-418	2761	2732	2686	2657	2611	2710	2635	391	810	5000	1620	5	1	7826815	214	0.00	0.00	12	0.21	0.00	0.00	14510	20231212	-81.19	2635	20240909	3.61	13900	-80.36	20240223	2635	3.61	20240909	14510	-81.19	20231212	2635	3.61	20240909	0.38	N	204210	5000	391 억		213687	N	N	0	N	00	N
51	20240913	150857	57	100.00	KOSPI		리츠	N	N	N	N		N	2725	20	2	0.74	40243555	14744	99.50	2720	2745	2710	3515	1895	2705	2729.49	2.73	0	-343	2761	2732	2686	2657	2611	2710	2635	391	810	5000	1620	5	1	7826815	213	0.00	0.00	12	0.19	0.00	0.00	14510	20231212	-81.22	2635	20240909	3.42	13900	-80.40	20240223	2635	3.42	20240909	14510	-81.22	20231212	2635	3.42	20240909	0.38	N	204210	5000	391 억		213687	N	N	0	N	00	N
52	20240913	140901	57	100.00	KOSPI		리츠	N	N	N	N		N	2735	30	2	1.11	35903490	13152	88.76	2720	2745	2710	3515	1895	2705	2729.89	2.73	0	-333	2761	2732	2686	2657	2611	2710	2635	391	810	5000	1620	5	1	7826815	214	0.00	0.00	12	0.17	0.00	0.00	14510	20231212	-81.15	2635	20240909	3.80	13900	-80.32	20240223	2635	3.80	20240909	14510	-81.15	20231212	2635	3.80	20240909	0.38	N	204210	5000	391 억		213687	N	N	0	N	00	N
53	20240913	130854	57	100.00	KOSPI		리츠	N	N	N	N		N	2745	40	2	1.48	29328750	10735	72.45	2720	2745	2710	3515	1895	2705	2732.07	2.73	0	-381	2761	2732	2686	2657	2611	2710	2635	391	810	5000	1620	5	1	7826815	215	0.00	0.00	12	0.14	0.00	0.00	14510	20231212	-81.08	2635	20240909	4.17	13900	-80.25	20240223	2635	4.17	20240909	14510	-81.08	20231212	2635	4.17	20240909	0.38	N	204210	5000	391 억		213687	N	N	0	N	00	N
54	20240913	120855	57	100.00	KOSPI		리츠	N	N	N	N		N	2735	30	2	1.11	15601860	5718	38.59	2720	2740	2710	3515	1895	2705	2728.55	2.73	0	-417	2761	2732	2686	2657	2611	2710	2635	391	810	5000	1620	5	1	7826815	214	0.00	0.00	12	0.07	0.00	0.00	14510	20231212	-81.15	2635	20240909	3.80	13900	-80.32	20240223	2635	3.80	20240909	14510	-81.15	20231212	2635	3.80	20240909	0.38	N	204210	5000	391 억		213687	N	N	0	N	00	N
55	20240913	110855	57	100.00	KOSPI		리츠	N	N	N	N		N	2725	20	2	0.74	14565430	5339	36.03	2720	2740	2710	3515	1895	2705	2728.12	2.73	0	-414	2761	2732	2686	2657	2611	2710	2635	391	810	5000	1620	5	1	7826815	213	0.00	0.00	12	0.07	0.00	0.00	14510	20231212	-81.22	2635	20240909	3.42	13900	-80.40	20240223	2635	3.42	20240909	14510	-81.22	20231212	2635	3.42	20240909	0.38	N	204210	5000	391 억		213687	N	N	0	N	00	N
56	20240913	100900	57	100.00	KOSPI		리츠	N	N	N	N		N	2730	25	2	0.92	10648000	3903	26.34	2720	2740	2710	3515	1895	2705	2728.16	2.73	0	-402	2761	2732	2686	2657	2611	2710	2635	391	810	5000	1620	5	1	7826815	214	0.00	0.00	12	0.05	0.00	0.00	14510	20231212	-81.19	2635	20240909	3.61	13900	-80.36	20240223	2635	3.61	20240909	14510	-81.19	20231212	2635	3.61	20240909	0.38	N	204210	5000	391 억		213687	N	N	0	N	00	N
57	20240913	090902	57	100.00	KOSPI		리츠	N	N	N	N		N	2720	15	2	0.55	43520	16	0.11	2720	2720	2720	3515	1895	2705	2720.00	2.73	0	0	2761	2732	2686	2657	2611	2710	2635	391	810	5000	1620	5	1	7826815	213	0.00	0.00	12	0.00	0.00	0.00	14510	20231212	-81.25	2635	20240909	3.23	13900	-80.43	20240223	2635	3.23	20240909	14510	-81.25	20231212	2635	3.23	20240909	0.38	N	204210	5000	391 억		213687	N	N	0	N	00	N
58	20240912	160840	57	100.00	KOSPI		리츠	N	N	N	N		N	2705	40	2	1.50	39534475	14765	78.05	2710	2715	2640	3460	1870	2665	2677.58	2.70	0	-64	2738	2701	2683	2646	2628	2692	2637	391	795	5000	1590	5	1	7826815	212	0.00	0.00	12	0.19	0.00	0.00	14510	20231212	-81.36	2635	20240909	2.66	13900	-80.54	20240223	2635	2.66	20240909	14510	-81.36	20231212	2635	2.66	20240909	0.38	N	204210	5000	391 억		211398	N	N	0	N	00	N
59	20240912	150854	57	100.00	KOSPI		리츠	N	N	N	N		N	2715	50	2	1.88	38800460	14493	76.61	2710	2715	2640	3460	1870	2665	2677.19	2.70	0	35	2738	2701	2683	2646	2628	2692	2637	391	795	5000	1590	5	1	7826815	212	0.00	0.00	12	0.19	0.00	0.00	14510	20231212	-81.29	2635	20240909	3.04	13900	-80.47	20240223	2635	3.04	20240909	14510	-81.29	20231212	2635	3.04	20240909	0.38	N	204210	5000	391 억		211398	N	N	0	N	00	N
60	20240912	140858	57	100.00	KOSPI		리츠	N	N	N	N		N	2695	30	2	1.13	37183400	13894	73.45	2710	2710	2640	3460	1870	2665	2676.22	2.70	0	36	2738	2701	2683	2646	2628	2692	2637	391	795	5000	1590	5	1	7826815	211	0.00	0.00	12	0.18	0.00	0.00	14510	20231212	-81.43	2635	20240909	2.28	13900	-80.61	20240223	2635	2.28	20240909	14510	-81.43	20231212	2635	2.28	20240909	0.38	N	204210	5000	391 억		211398	N	N	0	N	00	N
61	20240912	130850	57	100.00	KOSPI		리츠	N	N	N	N		N	2695	30	2	1.13	32586115	12187	64.42	2710	2710	2640	3460	1870	2665	2673.84	2.70	0	765	2738	2701	2683	2646	2628	2692	2637	391	795	5000	1590	5	1	7826815	211	0.00	0.00	12	0.16	0.00	0.00	14510	20231212	-81.43	2635	20240909	2.28	13900	-80.61	20240223	2635	2.28	20240909	14510	-81.43	20231212	2635	2.28	20240909	0.38	N	204210	5000	391 억		211398	N	N	0	N	00	N
62	20240912	120849	57	100.00	KOSPI		리츠	N	N	N	N		N	2700	35	2	1.31	31493000	11781	62.28	2710	2710	2640	3460	1870	2665	2673.20	2.70	0	951	2738	2701	2683	2646	2628	2692	2637	391	795	5000	1590	5	1	7826815	211	0.00	0.00	12	0.15	0.00	0.00	14510	20231212	-81.39	2635	20240909	2.47	13900	-80.58	20240223	2635	2.47	20240909	14510	-81.39	20231212	2635	2.47	20240909	0.38	N	204210	5000	391 억		211398	N	N	0	N	00	N
63	20240912	110849	57	100.00	KOSPI		리츠	N	N	N	N		N	2700	35	2	1.31	19029575	7144	37.76	2710	2710	2640	3460	1870	2665	2663.71	2.70	0	226	2738	2701	2683	2646	2628	2692	2637	391	795	5000	1590	5	1	7826815	211	0.00	0.00	12	0.09	0.00	0.00	14510	20231212	-81.39	2635	20240909	2.47	13900	-80.58	20240223	2635	2.47	20240909	14510	-81.39	20231212	2635	2.47	20240909	0.38	N	204210	5000	391 억		211398	N	N	0	N	00	N
64	20240912	100851	57	100.00	KOSPI		리츠	N	N	N	N		N	2695	30	2	1.13	14788230	5572	29.45	2710	2710	2640	3460	1870	2665	2654.03	2.70	0	358	2738	2701	2683	2646	2628	2692	2637	391	795	5000	1590	5	1	7826815	211	0.00	0.00	12	0.07	0.00	0.00	14510	20231212	-81.43	2635	20240909	2.28	13900	-80.61	20240223	2635	2.28	20240909	14510	-81.43	20231212	2635	2.28	20240909	0.38	N	204210	5000	391 억		211398	N	N	0	N	00	N
65	20240912	090851	57	100.00	KOSPI		리츠	N	N	N	N		N	2690	25	2	0.94	64840	24	0.13	2710	2710	2690	3460	1870	2665	2701.67	2.70	0	-11	2738	2701	2683	2646	2628	2692	2637	391	795	5000	1590	5	1	7826815	211	0.00	0.00	12	0.00	0.00	0.00	14510	20231212	-81.46	2635	20240909	2.09	13900	-80.65	20240223	2635	2.09	20240909	14510	-81.46	20231212	2635	2.09	20240909	0.38	N	204210	5000	391 억		211398	N	N	0	N	00	N
66	20240911	160831	57	100.00	KOSPI		리츠	N	N	N	N		N	2665	-30	5	-1.11	50756125	18917	55.31	2695	2720	2665	3500	1890	2695	2683.10	2.75	0	-2632	2768	2731	2693	2656	2618	2712	2637	391	805	5000	1610	5	1	7826815	209	0.00	0.00	12	0.24	0.00	0.00	14510	20231212	-81.63	2635	20240909	1.14	13900	-80.83	20240223	2635	1.14	20240909	14510	-81.63	20231212	2635	1.14	20240909	0.38	N	204210	5000	391 억		215521	N	N	0	N	00	N
67	20240911	150838	57	100.00	KOSPI		리츠	N	N	N	N		N	2680	-15	5	-0.56	45350520	16892	49.39	2695	2720	2665	3500	1890	2695	2684.73	2.75	0	-2291	2768	2731	2693	2656	2618	2712	2637	391	805	5000	1610	5	1	7826815	210	0.00	0.00	12	0.22	0.00	0.00	14510	20231212	-81.53	2635	20240909	1.71	13900	-80.72	20240223	2635	1.71	20240909	14510	-81.53	20231212	2635	1.71	20240909	0.38	N	204210	5000	391 억		215521	N	N	0	N	00	N
68	20240911	140840	57	100.00	KOSPI		리츠	N	N	N	N		N	2680	-15	5	-0.56	35709830	13286	38.84	2695	2720	2670	3500	1890	2695	2687.78	2.75	0	-1587	2768	2731	2693	2656	2618	2712	2637	391	805	5000	1610	5	1	7826815	210	0.00	0.00	12	0.17	0.00	0.00	14510	20231212	-81.53	2635	20240909	1.71	13900	-80.72	20240223	2635	1.71	20240909	14510	-81.53	20231212	2635	1.71	20240909	0.38	N	204210	5000	391 억		215521	N	N	0	N	00	N
69	20240911	130836	57	100.00	KOSPI		리츠	N	N	N	N		N	2680	-15	5	-0.56	20124740	7471	21.84	2695	2720	2670	3500	1890	2695	2693.71	2.75	0	-1875	2768	2731	2693	2656	2618	2712	2637	391	805	5000	1610	5	1	7826815	210	0.00	0.00	12	0.10	0.00	0.00	14510	20231212	-81.53	2635	20240909	1.71	13900	-80.72	20240223	2635	1.71	20240909	14510	-81.53	20231212	2635	1.71	20240909	0.38	N	204210	5000	391 억		215521	N	N	0	N	00	N
70	20240911	120841	57	100.00	KOSPI		리츠	N	N	N	N		N	2705	10	2	0.37	13445900	4986	14.58	2695	2720	2670	3500	1890	2695	2696.73	2.75	0	-1864	2768	2731	2693	2656	2618	2712	2637	391	805	5000	1610	5	1	7826815	212	0.00	0.00	12	0.06	0.00	0.00	14510	20231212	-81.36	2635	20240909	2.66	13900	-80.54	20240223	2635	2.66	20240909	14510	-81.36	20231212	2635	2.66	20240909	0.38	N	204210	5000	391 억		215521	N	N	0	N	00	N
71	20240911	110831	57	100.00	KOSPI		리츠	N	N	N	N		N	2700	5	2	0.19	6415330	2382	6.96	2695	2720	2670	3500	1890	2695	2693.25	2.75	0	-630	2768	2731	2693	2656	2618	2712	2637	391	805	5000	1610	5	1	7826815	211	0.00	0.00	12	0.03	0.00	0.00	14510	20231212	-81.39	2635	20240909	2.47	13900	-80.58	20240223	2635	2.47	20240909	14510	-81.39	20231212	2635	2.47	20240909	0.38	N	204210	5000	391 억		215521	N	N	0	N	00	N
72	20240911	100828	57	100.00	KOSPI		리츠	N	N	N	N		N	2705	10	2	0.37	4184780	1556	4.55	2695	2720	2670	3500	1890	2695	2689.45	2.75	0	-179	2768	2731	2693	2656	2618	2712	2637	391	805	5000	1610	5	1	7826815	212	0.00	0.00	12	0.02	0.00	0.00	14510	20231212	-81.36	2635	20240909	2.66	13900	-80.54	20240223	2635	2.66	20240909	14510	-81.36	20231212	2635	2.66	20240909	0.38	N	204210	5000	391 억		215521	N	N	0	N	00	N
73	20240911	090842	57	100.00	KOSPI		리츠	N	N	N	N		N	2670	-25	5	-0.93	1053315	394	1.15	2695	2695	2670	3500	1890	2695	2673.39	2.75	0	0	2768	2731	2693	2656	2618	2712	2637	391	805	5000	1610	5	1	7826815	209	0.00	0.00	12	0.01	0.00	0.00	14510	20231212	-81.60	2635	20240909	1.33	13900	-80.79	20240223	2635	1.33	20240909	14510	-81.60	20231212	2635	1.33	20240909	0.38	N	204210	5000	391 억		215521	N	N	0	N	00	N
74	20240910	160832	57	100.00	KOSPI		리츠	N	N	N	N		N	2695	-5	5	-0.19	92093045	34204	115.95	2705	2730	2655	3510	1890	2700	2692.46	2.84	0	-1959	2770	2735	2685	2650	2600	2710	2625	391	810	5000	1620	5	1	7826815	211	0.00	0.00	12	0.44	0.00	0.00	14510	20231212	-81.43	2635	20240909	2.28	13900	-80.61	20240223	2635	2.28	20240909	14510	-81.43	20231212	2635	2.28	20240909	0.44	N	204210	5000	391 억		222286	N	N	0	N	00	N
75	20240910	150841	57	100.00	KOSPI		리츠	N	N	N	N		N	2690	-10	5	-0.37	72892635	27088	91.83	2705	2730	2655	3510	1890	2700	2690.96	2.84	0	-1164	2770	2735	2685	2650	2600	2710	2625	391	810	5000	1620	5	1	7826815	211	0.00	0.00	12	0.35	0.00	0.00	14510	20231212	-81.46	2635	20240909	2.09	13900	-80.65	20240223	2635	2.09	20240909	14510	-81.46	20231212	2635	2.09	20240909	0.44	N	204210	5000	391 억		222286	N	N	0	N	00	N
76	20240910	140833	57	100.00	KOSPI		리츠	N	N	N	N		N	2685	-15	5	-0.56	70551980	26219	88.88	2705	2730	2655	3510	1890	2700	2690.87	2.84	0	-919	2770	2735	2685	2650	2600	2710	2625	391	810	5000	1620	5	1	7826815	210	0.00	0.00	12	0.33	0.00	0.00	14510	20231212	-81.50	2635	20240909	1.90	13900	-80.68	20240223	2635	1.90	20240909	14510	-81.50	20231212	2635	1.90	20240909	0.44	N	204210	5000	391 억		222286	N	N	0	N	00	N
77	20240910	130832	57	100.00	KOSPI		리츠	N	N	N	N		N	2695	-5	5	-0.19	65357860	24290	82.34	2705	2730	2655	3510	1890	2700	2690.73	2.84	0	-194	2770	2735	2685	2650	2600	2710	2625	391	810	5000	1620	5	1	7826815	211	0.00	0.00	12	0.31	0.00	0.00	14510	20231212	-81.43	2635	20240909	2.28	13900	-80.61	20240223	2635	2.28	20240909	14510	-81.43	20231212	2635	2.28	20240909	0.44	N	204210	5000	391 억		222286	N	N	0	N	00	N
78	20240910	120832	57	100.00	KOSPI		리츠	N	N	N	N		N	2700	0	3	0.00	61481300	22850	77.46	2705	2730	2655	3510	1890	2700	2690.65	2.84	0	-63	2770	2735	2685	2650	2600	2710	2625	391	810	5000	1620	5	1	7826815	211	0.00	0.00	12	0.29	0.00	0.00	14510	20231212	-81.39	2635	20240909	2.47	13900	-80.58	20240223	2635	2.47	20240909	14510	-81.39	20231212	2635	2.47	20240909	0.44	N	204210	5000	391 억		222286	N	N	0	N	00	N
79	20240910	110832	57	100.00	KOSPI		리츠	N	N	N	N		N	2690	-10	5	-0.37	59832425	22240	75.39	2705	2730	2655	3510	1890	2700	2690.31	2.84	0	248	2770	2735	2685	2650	2600	2710	2625	391	810	5000	1620	5	1	7826815	211	0.00	0.00	12	0.28	0.00	0.00	14510	20231212	-81.46	2635	20240909	2.09	13900	-80.65	20240223	2635	2.09	20240909	14510	-81.46	20231212	2635	2.09	20240909	0.44	N	204210	5000	391 억		222286	N	N	0	N	00	N
80	20240910	100835	57	100.00	KOSPI		리츠	N	N	N	N		N	2710	10	2	0.37	46793920	17406	59.01	2705	2730	2655	3510	1890	2700	2688.38	2.84	0	272	2770	2735	2685	2650	2600	2710	2625	391	810	5000	1620	5	1	7826815	212	0.00	0.00	12	0.22	0.00	0.00	14510	20231212	-81.32	2635	20240909	2.85	13900	-80.50	20240223	2635	2.85	20240909	14510	-81.32	20231212	2635	2.85	20240909	0.44	N	204210	5000	391 억		222286	N	N	0	N	00	N
81	20240910	090832	57	100.00	KOSPI		리츠	N	N	N	N		N	2725	25	2	0.93	826655	304	1.03	2705	2725	2705	3510	1890	2700	2719.26	2.84	0	-245	2770	2735	2685	2650	2600	2710	2625	391	810	5000	1620	5	1	7826815	213	0.00	0.00	12	0.00	0.00	0.00	14510	20231212	-81.22	2635	20240909	3.42	13900	-80.40	20240223	2635	3.42	20240909	14510	-81.22	20231212	2635	3.42	20240909	0.44	N	204210	5000	391 억		222286	N	N	0	N	00	N
82	20240909	160816	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2700	-10	5	-0.37	77524060	29067	83.38	2705	2720	2635	3520	1900	2710	2667.08	2.81	0	1676	2870	2790	2740	2660	2610	2765	2635	391	810	5000	1620	5	1	7826815	211	0.00	0.00	12	0.37	0.00	0.00	14510	20231212	-81.39	2635	20240909	2.47	13900	-80.58	20240223	2635	2.47	20240909	14510	-81.39	20231212	2635	2.47	20240909	0.44	N	204210	5000	391 억		220015	N	N	0	N	00	N
83	20240909	150824	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2700	-10	5	-0.37	74321860	27876	79.97	2705	2720	2635	3520	1900	2710	2666.16	2.81	0	1710	2870	2790	2740	2660	2610	2765	2635	391	810	5000	1620	5	1	7826815	211	0.00	0.00	12	0.36	0.00	0.00	14510	20231212	-81.39	2635	20240909	2.47	13900	-80.58	20240223	2635	2.47	20240909	14510	-81.39	20231212	2635	2.47	20240909	0.44	N	204210	5000	391 억		220015	N	N	0	N	00	N
84	20240909	140828	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2690	-20	5	-0.74	72096690	27048	77.59	2705	2720	2635	3520	1900	2710	2665.51	2.81	0	1930	2870	2790	2740	2660	2610	2765	2635	391	810	5000	1620	5	1	7826815	211	0.00	0.00	12	0.35	0.00	0.00	14510	20231212	-81.46	2635	20240909	2.09	13900	-80.65	20240223	2635	2.09	20240909	14510	-81.46	20231212	2635	2.09	20240909	0.44	N	204210	5000	391 억		220015	N	N	0	N	00	N
85	20240909	130821	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2710	0	3	0.00	67453745	25316	72.62	2705	2720	2635	3520	1900	2710	2664.47	2.81	0	2225	2870	2790	2740	2660	2610	2765	2635	391	810	5000	1620	5	1	7826815	212	0.00	0.00	12	0.32	0.00	0.00	14510	20231212	-81.32	2635	20240909	2.85	13900	-80.50	20240223	2635	2.85	20240909	14510	-81.32	20231212	2635	2.85	20240909	0.44	N	204210	5000	391 억		220015	N	N	0	N	00	N
86	20240909	120819	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2695	-15	5	-0.55	64213435	24109	69.16	2705	2720	2635	3520	1900	2710	2663.46	2.81	0	2503	2870	2790	2740	2660	2610	2765	2635	391	810	5000	1620	5	1	7826815	211	0.00	0.00	12	0.31	0.00	0.00	14510	20231212	-81.43	2635	20240909	2.28	13900	-80.61	20240223	2635	2.28	20240909	14510	-81.43	20231212	2635	2.28	20240909	0.44	N	204210	5000	391 억		220015	N	N	0	N	00	N
87	20240909	110820	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2670	-40	5	-1.48	53287340	20038	57.48	2705	2705	2635	3520	1900	2710	2659.31	2.81	0	2536	2870	2790	2740	2660	2610	2765	2635	391	810	5000	1620	5	1	7826815	209	0.00	0.00	12	0.26	0.00	0.00	14510	20231212	-81.60	2635	20240909	1.33	13900	-80.79	20240223	2635	1.33	20240909	14510	-81.60	20231212	2635	1.33	20240909	0.44	N	204210	5000	391 억		220015	N	N	0	N	00	N
88	20240909	100825	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2670	-40	5	-1.48	45373885	17060	48.94	2705	2705	2635	3520	1900	2710	2659.66	2.81	0	2454	2870	2790	2740	2660	2610	2765	2635	391	810	5000	1620	5	1	7826815	209	0.00	0.00	12	0.22	0.00	0.00	14510	20231212	-81.60	2635	20240909	1.33	13900	-80.79	20240223	2635	1.33	20240909	14510	-81.60	20231212	2635	1.33	20240909	0.44	N	204210	5000	391 억		220015	N	N	0	N	00	N
89	20240909	090818	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2650	-60	5	-2.21	10365615	3879	11.13	2705	2705	2650	3520	1900	2710	2672.23	2.81	0	-191	2870	2790	2740	2660	2610	2765	2635	391	810	5000	1620	5	1	7826815	207	0.00	0.00	12	0.05	0.00	0.00	14510	20231212	-81.74	2650	20240909	0.00	13900	-80.94	20240223	2650	0.00	20240909	14510	-81.74	20231212	2650	0.00	20240909	0.44	N	204210	5000	391 억		220015	N	N	0	N	00	N
90	20240906	160806	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2710	-10	5	-0.37	95019765	34860	84.23	2720	2820	2690	3535	1905	2720	2725.75	2.95	0	-5077	2820	2770	2740	2690	2660	2755	2675	391	815	5000	1630	5	1	7826815	212	0.00	0.00	12	0.45	0.00	0.00	14510	20231212	-81.32	2690	20240906	0.74	13900	-80.50	20240223	2690	0.74	20240906	14510	-81.32	20231212	2690	0.74	20240906	0.44	N	204210	5000	391 억		230912	N	N	0	N	00	N
91	20240906	150819	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2725	5	2	0.18	90575840	33228	80.29	2720	2820	2690	3535	1905	2720	2725.89	2.95	0	-4596	2820	2770	2740	2690	2660	2755	2675	391	815	5000	1630	5	1	7826815	213	0.00	0.00	12	0.42	0.00	0.00	14510	20231212	-81.22	2690	20240906	1.30	13900	-80.40	20240223	2690	1.30	20240906	14510	-81.22	20231212	2690	1.30	20240906	0.44	N	204210	5000	391 억		230912	N	N	0	N	00	N
92	20240906	140829	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2735	15	2	0.55	87572355	32123	77.62	2720	2820	2690	3535	1905	2720	2726.16	2.95	0	-4398	2820	2770	2740	2690	2660	2755	2675	391	815	5000	1630	5	1	7826815	214	0.00	0.00	12	0.41	0.00	0.00	14510	20231212	-81.15	2690	20240906	1.67	13900	-80.32	20240223	2690	1.67	20240906	14510	-81.15	20231212	2690	1.67	20240906	0.44	N	204210	5000	391 억		230912	N	N	0	N	00	N
93	20240906	130820	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2720	0	3	0.00	79820910	29261	70.70	2720	2820	2690	3535	1905	2720	2727.89	2.95	0	-4426	2820	2770	2740	2690	2660	2755	2675	391	815	5000	1630	5	1	7826815	213	0.00	0.00	12	0.37	0.00	0.00	14510	20231212	-81.25	2690	20240906	1.12	13900	-80.43	20240223	2690	1.12	20240906	14510	-81.25	20231212	2690	1.12	20240906	0.44	N	204210	5000	391 억		230912	N	N	0	N	00	N
94	20240906	120821	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2710	-10	5	-0.37	74034405	27134	65.56	2720	2820	2690	3535	1905	2720	2728.47	2.95	0	-4264	2820	2770	2740	2690	2660	2755	2675	391	815	5000	1630	5	1	7826815	212	0.00	0.00	12	0.35	0.00	0.00	14510	20231212	-81.32	2690	20240906	0.74	13900	-80.50	20240223	2690	0.74	20240906	14510	-81.32	20231212	2690	0.74	20240906	0.44	N	204210	5000	391 억		230912	N	N	0	N	00	N
95	20240906	110823	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2730	10	2	0.37	67490375	24726	59.75	2720	2820	2690	3535	1905	2720	2729.53	2.95	0	-4162	2820	2770	2740	2690	2660	2755	2675	391	815	5000	1630	5	1	7826815	214	0.00	0.00	12	0.32	0.00	0.00	14510	20231212	-81.19	2690	20240906	1.49	13900	-80.36	20240223	2690	1.49	20240906	14510	-81.19	20231212	2690	1.49	20240906	0.44	N	204210	5000	391 억		230912	N	N	0	N	00	N
96	20240906	100818	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	2725	5	2	0.18	63800155	23372	56.47	2720	2820	2690	3535	1905	2720	2729.77	2.95	0	-3949	2820	2770	2740	2690	2660	2755	2675	391	815	5000	1630	5	1	7826815	213	0.00	0.00	12	0.30	0.00	0.00	14510	20231212	-81.22	2690	20240906	1.30	13900	-80.40	20240223	2690	1.30	20240906	14510	-81.22	20231212	2690	1.30	20240906	0.44	N	204210	5000	391 억		230912	N	N	0	N	00	N
97	20240906	090820	57	100.00	KOSPI		리츠	N	N	N	N		N	2730	10	2	0.37	814275	299	0.72	2720	2750	2720	3535	1905	2720	2723.33	2.95	0	-9	2820	2770	2740	2690	2660	2755	2675	391	815	5000	1630	5	1	7826815	214	0.00	0.00	12	0.00	0.00	0.00	14510	20231212	-81.19	2700	20240723	1.11	13900	-80.36	20240223	2700	1.11	20240723	14510	-81.19	20231212	2700	1.11	20240723	0.44	N	204210	5000	391 억		230912	N	N	0	N	00	N
98	20240905	160806	57	100.00	KOSPI		리츠	N	N	N	N		N	2720	-45	5	-1.63	112704885	41238	59.46	2790	2790	2710	3590	1940	2765	2733.03	3.08	0	-4166	2901	2832	2776	2707	2651	2805	2680	391	825	5000	1650	5	1	7826815	213	0.00	0.00	12	0.53	0.00	0.00	14510	20231212	-81.25	2700	20240723	0.74	13900	-80.43	20240223	2700	0.74	20240723	14510	-81.25	20231212	2700	0.74	20240723	0.44	N	204210	5000	391 억		240737	N	N	0	N	00	N
99	20240905	150821	57	100.00	KOSPI		리츠	N	N	N	N		N	2735	-30	5	-1.08	108320765	39627	57.13	2790	2790	2710	3590	1940	2765	2733.51	3.08	0	-2779	2901	2832	2776	2707	2651	2805	2680	391	825	5000	1650	5	1	7826815	214	0.00	0.00	12	0.51	0.00	0.00	14510	20231212	-81.15	2700	20240723	1.30	13900	-80.32	20240223	2700	1.30	20240723	14510	-81.15	20231212	2700	1.30	20240723	0.44	N	204210	5000	391 억		240737	N	N	0	N	00	N
100	20240905	140815	57	100.00	KOSPI		리츠	N	N	N	N		N	2720	-45	5	-1.63	101982585	37306	53.79	2790	2790	2710	3590	1940	2765	2733.68	3.08	0	-2734	2901	2832	2776	2707	2651	2805	2680	391	825	5000	1650	5	1	7826815	213	0.00	0.00	12	0.48	0.00	0.00	14510	20231212	-81.25	2700	20240723	0.74	13900	-80.43	20240223	2700	0.74	20240723	14510	-81.25	20231212	2700	0.74	20240723	0.44	N	204210	5000	391 억		240737	N	N	0	N	00	N
101	20240905	130817	57	100.00	KOSPI		리츠	N	N	N	N		N	2760	-5	5	-0.18	75688580	27666	39.89	2790	2790	2710	3590	1940	2765	2735.80	3.08	0	-2883	2901	2832	2776	2707	2651	2805	2680	391	825	5000	1650	5	1	7826815	216	0.00	0.00	12	0.35	0.00	0.00	14510	20231212	-80.98	2700	20240723	2.22	13900	-80.14	20240223	2700	2.22	20240723	14510	-80.98	20231212	2700	2.22	20240723	0.44	N	204210	5000	391 억		240737	N	N	0	N	00	N
102	20240905	120815	57	100.00	KOSPI		리츠	N	N	N	N		N	2745	-20	5	-0.72	67276300	24599	35.47	2790	2790	2710	3590	1940	2765	2734.92	3.08	0	-2325	2901	2832	2776	2707	2651	2805	2680	391	825	5000	1650	5	1	7826815	215	0.00	0.00	12	0.31	0.00	0.00	14510	20231212	-81.08	2700	20240723	1.67	13900	-80.25	20240223	2700	1.67	20240723	14510	-81.08	20231212	2700	1.67	20240723	0.44	N	204210	5000	391 억		240737	N	N	0	N	00	N
103	20240905	110813	57	100.00	KOSPI		리츠	N	N	N	N		N	2715	-50	5	-1.81	47882425	17487	25.21	2790	2790	2710	3590	1940	2765	2738.17	3.08	0	-1894	2901	2832	2776	2707	2651	2805	2680	391	825	5000	1650	5	1	7826815	212	0.00	0.00	12	0.22	0.00	0.00	14510	20231212	-81.29	2700	20240723	0.56	13900	-80.47	20240223	2700	0.56	20240723	14510	-81.29	20231212	2700	0.56	20240723	0.44	N	204210	5000	391 억		240737	N	N	0	N	00	N
104	20240905	100812	57	100.00	KOSPI		리츠	N	N	N	N		N	2785	20	2	0.72	8976840	3250	4.69	2790	2790	2730	3590	1940	2765	2762.10	3.08	0	-624	2901	2832	2776	2707	2651	2805	2680	391	825	5000	1650	5	1	7826815	218	0.00	0.00	12	0.04	0.00	0.00	14510	20231212	-80.81	2700	20240723	3.15	13900	-79.96	20240223	2700	3.15	20240723	14510	-80.81	20231212	2700	3.15	20240723	0.44	N	204210	5000	391 억		240737	N	N	0	N	00	N
105	20240905	090820	57	100.00	KOSPI		리츠	N	N	N	N		N	2770	5	2	0.18	2639285	954	1.38	2790	2790	2765	3590	1940	2765	2766.55	3.08	0	-595	2901	2832	2776	2707	2651	2805	2680	391	825	5000	1650	5	1	7826815	217	0.00	0.00	12	0.01	0.00	0.00	14510	20231212	-80.91	2700	20240723	2.59	13900	-80.07	20240223	2700	2.59	20240723	14510	-80.91	20231212	2700	2.59	20240723	0.44	N	204210	5000	391 억		240737	N	N	0	N	00	N
106	20240904	160800	57	100.00	KOSPI		리츠	N	N	N	N		N	2765	-95	5	-3.32	191838625	69254	482.91	2820	2845	2720	3715	2005	2860	2770.07	3.35	0	-19064	2973	2916	2863	2806	2753	2890	2780	391	855	5000	1710	5	1	7826815	216	0.00	0.00	12	0.88	0.00	0.00	14510	20231212	-80.94	2700	20240723	2.41	13900	-80.11	20240223	2700	2.41	20240723	14510	-80.94	20231212	2700	2.41	20240723	0.48	N	204210	5000	391 억		262155	N	N	0	N	00	N
107	20240904	150805	57	100.00	KOSPI		리츠	N	N	N	N		N	2770	-90	5	-3.15	187155410	67550	471.03	2820	2845	2720	3715	2005	2860	2770.62	3.35	0	-18879	2973	2916	2863	2806	2753	2890	2780	391	855	5000	1710	5	1	7826815	217	0.00	0.00	12	0.86	0.00	0.00	14510	20231212	-80.91	2700	20240723	2.59	13900	-80.07	20240223	2700	2.59	20240723	14510	-80.91	20231212	2700	2.59	20240723	0.48	N	204210	5000	391 억		262155	N	N	0	N	00	N
108	20240904	140809	57	100.00	KOSPI		리츠	N	N	N	N		N	2745	-115	5	-4.02	175196945	63203	440.72	2820	2845	2720	3715	2005	2860	2771.97	3.35	0	-18420	2973	2916	2863	2806	2753	2890	2780	391	855	5000	1710	5	1	7826815	215	0.00	0.00	12	0.81	0.00	0.00	14510	20231212	-81.08	2700	20240723	1.67	13900	-80.25	20240223	2700	1.67	20240723	14510	-81.08	20231212	2700	1.67	20240723	0.48	N	204210	5000	391 억		262155	N	N	0	N	00	N
109	20240904	130806	57	100.00	KOSPI		리츠	N	N	N	N		N	2765	-95	5	-3.32	163007205	58773	409.82	2820	2845	2720	3715	2005	2860	2773.50	3.35	0	-17205	2973	2916	2863	2806	2753	2890	2780	391	855	5000	1710	5	1	7826815	216	0.00	0.00	12	0.75	0.00	0.00	14510	20231212	-80.94	2700	20240723	2.41	13900	-80.11	20240223	2700	2.41	20240723	14510	-80.94	20231212	2700	2.41	20240723	0.48	N	204210	5000	391 억		262155	N	N	0	N	00	N
110	20240904	120803	57	100.00	KOSPI		리츠	N	N	N	N		N	2770	-90	5	-3.15	133067125	47889	333.93	2820	2845	2720	3715	2005	2860	2778.66	3.35	0	-13683	2973	2916	2863	2806	2753	2890	2780	391	855	5000	1710	5	1	7826815	217	0.00	0.00	12	0.61	0.00	0.00	14510	20231212	-80.91	2700	20240723	2.59	13900	-80.07	20240223	2700	2.59	20240723	14510	-80.91	20231212	2700	2.59	20240723	0.48	N	204210	5000	391 억		262155	N	N	0	N	00	N
111	20240904	110802	57	100.00	KOSPI		리츠	N	N	N	N		N	2765	-95	5	-3.32	114036860	41044	286.20	2820	2845	2720	3715	2005	2860	2778.41	3.35	0	-11727	2973	2916	2863	2806	2753	2890	2780	391	855	5000	1710	5	1	7826815	216	0.00	0.00	12	0.52	0.00	0.00	14510	20231212	-80.94	2700	20240723	2.41	13900	-80.11	20240223	2700	2.41	20240723	14510	-80.94	20231212	2700	2.41	20240723	0.48	N	204210	5000	391 억		262155	N	N	0	N	00	N
112	20240904	100804	57	100.00	KOSPI		리츠	N	N	N	N		N	2760	-100	5	-3.50	53337545	19063	132.93	2820	2845	2755	3715	2005	2860	2797.96	3.35	0	-9024	2973	2916	2863	2806	2753	2890	2780	391	855	5000	1710	5	1	7826815	216	0.00	0.00	12	0.24	0.00	0.00	14510	20231212	-80.98	2700	20240723	2.22	13900	-80.14	20240223	2700	2.22	20240723	14510	-80.98	20231212	2700	2.22	20240723	0.48	N	204210	5000	391 억		262155	N	N	0	N	00	N
113	20240904	090808	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	-40	5	-1.40	5961075	2112	14.73	2820	2845	2815	3715	2005	2860	2822.48	3.35	0	-1948	2973	2916	2863	2806	2753	2890	2780	391	855	5000	1710	5	1	7826815	221	0.00	0.00	12	0.03	0.00	0.00	14510	20231212	-80.57	2700	20240723	4.44	13900	-79.71	20240223	2700	4.44	20240723	14510	-80.57	20231212	2700	4.44	20240723	0.48	N	204210	5000	391 억		262155	N	N	0	N	00	N
114	20240903	160753	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	0	3	0.00	40888040	14331	54.29	2880	2920	2810	3715	2005	2860	2853.12	3.41	0	-3954	2946	2902	2856	2812	2766	2880	2790	391	855	5000	1710	5	1	7826815	224	0.00	0.00	12	0.18	0.00	0.00	14510	20231212	-80.29	2700	20240723	5.93	13900	-79.42	20240223	2700	5.93	20240723	14510	-80.29	20231212	2700	5.93	20240723	0.48	N	204210	5000	391 억		266829	N	N	0	N	00	N
115	20240903	150759	57	100.00	KOSPI		리츠	N	N	N	N		N	2855	-5	5	-0.17	40705060	14267	54.05	2880	2920	2810	3715	2005	2860	2853.09	3.41	0	-3915	2946	2902	2856	2812	2766	2880	2790	391	855	5000	1710	5	1	7826815	223	0.00	0.00	12	0.18	0.00	0.00	14510	20231212	-80.32	2700	20240723	5.74	13900	-79.46	20240223	2700	5.74	20240723	14510	-80.32	20231212	2700	5.74	20240723	0.48	N	204210	5000	391 억		266829	N	N	0	N	00	N
116	20240903	140802	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	0	3	0.00	38725220	13572	51.42	2880	2920	2810	3715	2005	2860	2853.32	3.41	0	-3778	2946	2902	2856	2812	2766	2880	2790	391	855	5000	1710	5	1	7826815	224	0.00	0.00	12	0.17	0.00	0.00	14510	20231212	-80.29	2700	20240723	5.93	13900	-79.42	20240223	2700	5.93	20240723	14510	-80.29	20231212	2700	5.93	20240723	0.48	N	204210	5000	391 억		266829	N	N	0	N	00	N
117	20240903	130801	57	100.00	KOSPI		리츠	N	N	N	N		N	2855	-5	5	-0.17	35461935	12427	47.08	2880	2920	2810	3715	2005	2860	2853.62	3.41	0	-3422	2946	2902	2856	2812	2766	2880	2790	391	855	5000	1710	5	1	7826815	223	0.00	0.00	12	0.16	0.00	0.00	14510	20231212	-80.32	2700	20240723	5.74	13900	-79.46	20240223	2700	5.74	20240723	14510	-80.32	20231212	2700	5.74	20240723	0.48	N	204210	5000	391 억		266829	N	N	0	N	00	N
118	20240903	120750	57	100.00	KOSPI		리츠	N	N	N	N		N	2875	15	2	0.52	30581405	10718	40.61	2880	2920	2810	3715	2005	2860	2853.28	3.41	0	-3205	2946	2902	2856	2812	2766	2880	2790	391	855	5000	1710	5	1	7826815	225	0.00	0.00	12	0.14	0.00	0.00	14510	20231212	-80.19	2700	20240723	6.48	13900	-79.32	20240223	2700	6.48	20240723	14510	-80.19	20231212	2700	6.48	20240723	0.48	N	204210	5000	391 억		266829	N	N	0	N	00	N
119	20240903	110750	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	10	2	0.35	27546990	9660	36.60	2880	2920	2810	3715	2005	2860	2851.66	3.41	0	-3014	2946	2902	2856	2812	2766	2880	2790	391	855	5000	1710	5	1	7826815	225	0.00	0.00	12	0.12	0.00	0.00	14510	20231212	-80.22	2700	20240723	6.30	13900	-79.35	20240223	2700	6.30	20240723	14510	-80.22	20231212	2700	6.30	20240723	0.48	N	204210	5000	391 억		266829	N	N	0	N	00	N
120	20240903	100750	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	0	3	0.00	19195835	6730	25.50	2880	2920	2810	3715	2005	2860	2852.28	3.41	0	-2288	2946	2902	2856	2812	2766	2880	2790	391	855	5000	1710	5	1	7826815	224	0.00	0.00	12	0.09	0.00	0.00	14510	20231212	-80.29	2700	20240723	5.93	13900	-79.42	20240223	2700	5.93	20240723	14510	-80.29	20231212	2700	5.93	20240723	0.48	N	204210	5000	391 억		266829	N	N	0	N	00	N
121	20240903	090752	57	100.00	KOSPI		리츠	N	N	N	N		N	2875	15	2	0.52	60380	21	0.08	2880	2880	2875	3715	2005	2860	2875.24	3.41	0	-20	2946	2902	2856	2812	2766	2880	2790	391	855	5000	1710	5	1	7826815	225	0.00	0.00	12	0.00	0.00	0.00	14510	20231212	-80.19	2700	20240723	6.48	13900	-79.32	20240223	2700	6.48	20240723	14510	-80.19	20231212	2700	6.48	20240723	0.48	N	204210	5000	391 억		266829	N	N	0	N	00	N
122	20240902	160745	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	-10	5	-0.35	74871895	26389	125.72	2900	2900	2810	3730	2010	2870	2837.24	3.49	0	-6089	2983	2926	2893	2836	2803	2910	2820	391	860	5000	1720	5	1	7826815	224	0.00	0.00	12	0.34	0.00	0.00	14510	20231212	-80.29	2700	20240723	5.93	13900	-79.42	20240223	2700	5.93	20240723	14510	-80.29	20231212	2700	5.93	20240723	0.49	N	204210	5000	391 억		273404	N	N	0	N	00	N
123	20240902	150757	57	100.00	KOSPI		리츠	N	N	N	N		N	2860	-10	5	-0.35	74482935	26253	125.07	2900	2900	2810	3730	2010	2870	2837.12	3.49	0	-6058	2983	2926	2893	2836	2803	2910	2820	391	860	5000	1720	5	1	7826815	224	0.00	0.00	12	0.34	0.00	0.00	14510	20231212	-80.29	2700	20240723	5.93	13900	-79.42	20240223	2700	5.93	20240723	14510	-80.29	20231212	2700	5.93	20240723	0.49	N	204210	5000	391 억		273404	N	N	0	N	00	N
124	20240902	140753	57	100.00	KOSPI		리츠	N	N	N	N		N	2865	-5	5	-0.17	68256335	24072	114.68	2900	2900	2810	3730	2010	2870	2835.51	3.49	0	-5337	2983	2926	2893	2836	2803	2910	2820	391	860	5000	1720	5	1	7826815	224	0.00	0.00	12	0.31	0.00	0.00	14510	20231212	-80.25	2700	20240723	6.11	13900	-79.39	20240223	2700	6.11	20240723	14510	-80.25	20231212	2700	6.11	20240723	0.49	N	204210	5000	391 억		273404	N	N	0	N	00	N
125	20240902	130750	57	100.00	KOSPI		리츠	N	N	N	N		N	2870	0	3	0.00	68064385	24005	114.36	2900	2900	2810	3730	2010	2870	2835.43	3.49	0	-5310	2983	2926	2893	2836	2803	2910	2820	391	860	5000	1720	5	1	7826815	225	0.00	0.00	12	0.31	0.00	0.00	14510	20231212	-80.22	2700	20240723	6.30	13900	-79.35	20240223	2700	6.30	20240723	14510	-80.22	20231212	2700	6.30	20240723	0.49	N	204210	5000	391 억		273404	N	N	0	N	00	N
126	20240902	120754	57	100.00	KOSPI		리츠	N	N	N	N		N	2820	-50	5	-1.74	59014020	20807	99.13	2900	2900	2810	3730	2010	2870	2836.26	3.49	0	-4387	2983	2926	2893	2836	2803	2910	2820	391	860	5000	1720	5	1	7826815	221	0.00	0.00	12	0.27	0.00	0.00	14510	20231212	-80.57	2700	20240723	4.44	13900	-79.71	20240223	2700	4.44	20240723	14510	-80.57	20231212	2700	4.44	20240723	0.49	N	204210	5000	391 억		273404	N	N	0	N	00	N
127	20240902	110747	57	100.00	KOSPI		리츠	N	N	N	N		N	2850	-20	5	-0.70	47488565	16730	79.70	2900	2900	2810	3730	2010	2870	2838.53	3.49	0	-3288	2983	2926	2893	2836	2803	2910	2820	391	860	5000	1720	5	1	7826815	223	0.00	0.00	12	0.21	0.00	0.00	14510	20231212	-80.36	2700	20240723	5.56	13900	-79.50	20240223	2700	5.56	20240723	14510	-80.36	20231212	2700	5.56	20240723	0.49	N	204210	5000	391 억		273404	N	N	0	N	00	N
128	20240902	100745	57	100.00	KOSPI		리츠	N	N	N	N		N	2850	-20	5	-0.70	38372020	13528	64.45	2900	2900	2810	3730	2010	2870	2836.49	3.49	0	-1984	2983	2926	2893	2836	2803	2910	2820	391	860	5000	1720	5	1	7826815	223	0.00	0.00	12	0.17	0.00	0.00	14510	20231212	-80.36	2700	20240723	5.56	13900	-79.50	20240223	2700	5.56	20240723	14510	-80.36	20231212	2700	5.56	20240723	0.49	N	204210	5000	391 억		273404	N	N	0	N	00	N
129	20240902	090741	57	100.00	KOSPI		리츠	N	N	N	N		N	2865	-5	5	-0.17	1843595	643	3.06	2900	2900	2865	3730	2010	2870	2867.18	3.49	0	-234	2983	2926	2893	2836	2803	2910	2820	391	860	5000	1720	5	1	7826815	224	0.00	0.00	12	0.01	0.00	0.00	14510	20231212	-80.25	2700	20240723	6.11	13900	-79.39	20240223	2700	6.11	20240723	14510	-80.25	20231212	2700	6.11	20240723	0.49	N	204210	5000	391 억		273404	N	N	0	N	00	N