KissMeData/330590/price/prices-20240801.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	20240830	161137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3950	10	2	0.25	1147112990	291056	115.65	3910	3955	3910	5120	2760	3940	3941.21	8.42	0	12602	3990	3965	3925	3900	3860	3977	3912	1215	1180	500	2910	5	1	242968884	9597	0.00	0.00	12	0.12	0.00	0.00	4055	20240816	-2.59	2805	20231023	40.82	4055	-2.59	20240816	2985	32.33	20240122	4055	-2.59	20240816	2805	40.82	20231023	0.01	N	330590	500	1214 억		20456772	N	N	26	N	00	N
3	20240830	151150	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3955	15	2	0.38	915298400	232358	92.33	3910	3955	3910	5120	2760	3940	3939.17	8.42	0	3751	3990	3965	3925	3900	3860	3977	3912	1215	1180	500	2910	5	1	242968884	9609	0.00	0.00	12	0.10	0.00	0.00	4055	20240816	-2.47	2805	20231023	41.00	4055	-2.47	20240816	2985	32.50	20240122	4055	-2.47	20240816	2805	41.00	20231023	0.01	N	330590	500	1214 억		20456772	N	N	291	N	00	N
4	20240830	141148	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3955	15	2	0.38	646694340	164360	65.31	3910	3955	3910	5120	2760	3940	3934.62	8.42	0	-11461	3990	3965	3925	3900	3860	3977	3912	1215	1180	500	2910	5	1	242968884	9609	0.00	0.00	12	0.07	0.00	0.00	4055	20240816	-2.47	2805	20231023	41.00	4055	-2.47	20240816	2985	32.50	20240122	4055	-2.47	20240816	2805	41.00	20231023	0.01	N	330590	500	1214 억		20456772	N	N	291	N	00	N
5	20240830	131141	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3925	-15	5	-0.38	441982325	112414	44.67	3910	3945	3910	5120	2760	3940	3931.74	8.42	0	-22180	3990	3965	3925	3900	3860	3977	3912	1215	1180	500	2910	5	1	242968884	9537	0.00	0.00	12	0.05	0.00	0.00	4055	20240816	-3.21	2805	20231023	39.93	4055	-3.21	20240816	2985	31.49	20240122	4055	-3.21	20240816	2805	39.93	20231023	0.01	N	330590	500	1214 억		20456772	N	N	291	N	00	N
6	20240830	121147	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3935	-5	5	-0.13	346977480	88221	35.05	3910	3945	3910	5120	2760	3940	3933.05	8.42	0	-15621	3990	3965	3925	3900	3860	3977	3912	1215	1180	500	2910	5	1	242968884	9561	0.00	0.00	12	0.04	0.00	0.00	4055	20240816	-2.96	2805	20231023	40.29	4055	-2.96	20240816	2985	31.83	20240122	4055	-2.96	20240816	2805	40.29	20231023	0.01	N	330590	500	1214 억		20456772	N	N	291	N	00	N
7	20240830	111159	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3940	0	3	0.00	300395160	76382	30.35	3910	3945	3910	5120	2760	3940	3932.80	8.42	0	-14622	3990	3965	3925	3900	3860	3977	3912	1215	1180	500	2910	5	1	242968884	9573	0.00	0.00	12	0.03	0.00	0.00	4055	20240816	-2.84	2805	20231023	40.46	4055	-2.84	20240816	2985	31.99	20240122	4055	-2.84	20240816	2805	40.46	20231023	0.01	N	330590	500	1214 억		20456772	N	N	291	N	00	N
8	20240830	101153	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3925	-15	5	-0.38	122846650	31283	12.43	3910	3945	3910	5120	2760	3940	3926.95	8.42	0	-10104	3990	3965	3925	3900	3860	3977	3912	1215	1180	500	2910	5	1	242968884	9537	0.00	0.00	12	0.01	0.00	0.00	4055	20240816	-3.21	2805	20231023	39.93	4055	-3.21	20240816	2985	31.49	20240122	4055	-3.21	20240816	2805	39.93	20231023	0.01	N	330590	500	1214 억		20456772	N	N	291	N	00	N
9	20240830	091156	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3940	0	3	0.00	22623730	5750	2.28	3910	3945	3910	5120	2760	3940	3934.56	8.42	0	-3500	3990	3965	3925	3900	3860	3977	3912	1215	1180	500	2910	5	1	242968884	9573	0.00	0.00	12	0.00	0.00	0.00	4055	20240816	-2.84	2805	20231023	40.46	4055	-2.84	20240816	2985	31.99	20240122	4055	-2.84	20240816	2805	40.46	20231023	0.01	N	330590	500	1214 억		20456772	N	N	291	N	00	N
10	20240829	161155	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3940	15	2	0.38	988437740	251468	72.70	3885	3950	3885	5100	2750	3925	3930.67	8.42	0	-8970	4011	3967	3901	3857	3791	3990	3880	1215	1175	500	2900	5	1	242968884	9573	0.00	0.00	12	0.10	0.00	0.00	4055	20240816	-2.84	2805	20231023	40.46	4055	-2.84	20240816	2985	31.99	20240122	4055	-2.84	20240816	2805	40.46	20231023	0.01	N	330590	500	1214 억		20465448	N	N	291	N	00	N
11	20240829	151207	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3940	15	2	0.38	890652940	226664	65.53	3885	3950	3885	5100	2750	3925	3929.40	8.42	0	-6130	4011	3967	3901	3857	3791	3990	3880	1215	1175	500	2900	5	1	242968884	9573	0.00	0.00	12	0.09	0.00	0.00	4055	20240816	-2.84	2805	20231023	40.46	4055	-2.84	20240816	2985	31.99	20240122	4055	-2.84	20240816	2805	40.46	20231023	0.01	N	330590	500	1214 억		20465448	N	N	148	N	00	N
12	20240829	141207	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3940	15	2	0.38	667096635	169870	49.11	3885	3950	3885	5100	2750	3925	3927.10	8.42	0	9476	4011	3967	3901	3857	3791	3990	3880	1215	1175	500	2900	5	1	242968884	9573	0.00	0.00	12	0.07	0.00	0.00	4055	20240816	-2.84	2805	20231023	40.46	4055	-2.84	20240816	2985	31.99	20240122	4055	-2.84	20240816	2805	40.46	20231023	0.01	N	330590	500	1214 억		20465448	N	N	148	N	00	N
13	20240829	131208	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3940	15	2	0.38	600141995	152876	44.20	3885	3950	3885	5100	2750	3925	3925.68	8.42	0	9406	4011	3967	3901	3857	3791	3990	3880	1215	1175	500	2900	5	1	242968884	9573	0.00	0.00	12	0.06	0.00	0.00	4055	20240816	-2.84	2805	20231023	40.46	4055	-2.84	20240816	2985	31.99	20240122	4055	-2.84	20240816	2805	40.46	20231023	0.01	N	330590	500	1214 억		20465448	N	N	148	N	00	N
14	20240829	121207	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3950	25	2	0.64	515713000	131461	38.01	3885	3950	3885	5100	2750	3925	3922.94	8.42	0	13843	4011	3967	3901	3857	3791	3990	3880	1215	1175	500	2900	5	1	242968884	9597	0.00	0.00	12	0.05	0.00	0.00	4055	20240816	-2.59	2805	20231023	40.82	4055	-2.59	20240816	2985	32.33	20240122	4055	-2.59	20240816	2805	40.82	20231023	0.01	N	330590	500	1214 억		20465448	N	N	148	N	00	N
15	20240829	111207	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3930	5	2	0.13	348294590	88907	25.70	3885	3930	3885	5100	2750	3925	3917.52	8.42	0	13881	4011	3967	3901	3857	3791	3990	3880	1215	1175	500	2900	5	1	242968884	9549	0.00	0.00	12	0.04	0.00	0.00	4055	20240816	-3.08	2805	20231023	40.11	4055	-3.08	20240816	2985	31.66	20240122	4055	-3.08	20240816	2805	40.11	20231023	0.01	N	330590	500	1214 억		20465448	N	N	148	N	00	N
16	20240829	101158	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3910	-15	5	-0.38	171228975	43789	12.66	3885	3925	3885	5100	2750	3925	3910.32	8.42	0	7754	4011	3967	3901	3857	3791	3990	3880	1215	1175	500	2900	5	1	242968884	9500	0.00	0.00	12	0.02	0.00	0.00	4055	20240816	-3.58	2805	20231023	39.39	4055	-3.58	20240816	2985	30.99	20240122	4055	-3.58	20240816	2805	39.39	20231023	0.01	N	330590	500	1214 억		20465448	N	N	148	N	00	N
17	20240829	091206	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3910	-15	5	-0.38	34006505	8701	2.52	3885	3925	3885	5100	2750	3925	3908.34	8.42	0	-119	4011	3967	3901	3857	3791	3990	3880	1215	1175	500	2900	5	1	242968884	9500	0.00	0.00	12	0.00	0.00	0.00	4055	20240816	-3.58	2805	20231023	39.39	4055	-3.58	20240816	2985	30.99	20240122	4055	-3.58	20240816	2805	39.39	20231023	0.01	N	330590	500	1214 억		20465448	N	N	148	N	00	N
18	20240828	161127	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3925	55	2	1.42	1352465570	345849	79.51	3865	3945	3835	5030	2710	3870	3910.56	8.42	0	-1019	4040	3955	3900	3815	3760	3927	3787	1215	1160	500	2860	5	1	242968884	9537	0.00	0.00	12	0.14	0.00	0.00	4055	20240816	-3.21	2805	20231023	39.93	4055	-3.21	20240816	2985	31.49	20240122	4055	-3.21	20240816	2805	39.93	20231023	0.01	N	330590	500	1214 억		20465378	N	N	148	N	00	N
19	20240828	151135	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3915	45	2	1.16	1296222045	331503	76.21	3865	3945	3835	5030	2710	3870	3910.14	8.42	0	-5462	4040	3955	3900	3815	3760	3927	3787	1215	1160	500	2860	5	1	242968884	9512	0.00	0.00	12	0.14	0.00	0.00	4055	20240816	-3.45	2805	20231023	39.57	4055	-3.45	20240816	2985	31.16	20240122	4055	-3.45	20240816	2805	39.57	20231023	0.01	N	330590	500	1214 억		20465378	N	N	78	N	00	N
20	20240828	141137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3915	45	2	1.16	1015990870	259849	59.74	3865	3945	3835	5030	2710	3870	3909.93	8.42	0	2923	4040	3955	3900	3815	3760	3927	3787	1215	1160	500	2860	5	1	242968884	9512	0.00	0.00	12	0.11	0.00	0.00	4055	20240816	-3.45	2805	20231023	39.57	4055	-3.45	20240816	2985	31.16	20240122	4055	-3.45	20240816	2805	39.57	20231023	0.01	N	330590	500	1214 억		20465378	N	N	78	N	00	N
21	20240828	131135	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3920	50	2	1.29	889653915	227585	52.32	3865	3945	3835	5030	2710	3870	3909.11	8.42	0	9695	4040	3955	3900	3815	3760	3927	3787	1215	1160	500	2860	5	1	242968884	9524	0.00	0.00	12	0.09	0.00	0.00	4055	20240816	-3.33	2805	20231023	39.75	4055	-3.33	20240816	2985	31.32	20240122	4055	-3.33	20240816	2805	39.75	20231023	0.01	N	330590	500	1214 억		20465378	N	N	78	N	00	N
22	20240828	121132	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3935	65	2	1.68	717750960	183852	42.27	3865	3945	3835	5030	2710	3870	3903.96	8.42	0	15558	4040	3955	3900	3815	3760	3927	3787	1215	1160	500	2860	5	1	242968884	9561	0.00	0.00	12	0.08	0.00	0.00	4055	20240816	-2.96	2805	20231023	40.29	4055	-2.96	20240816	2985	31.83	20240122	4055	-2.96	20240816	2805	40.29	20231023	0.01	N	330590	500	1214 억		20465378	N	N	78	N	00	N
23	20240828	111132	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3935	65	2	1.68	487510680	125395	28.83	3865	3940	3835	5030	2710	3870	3887.80	8.42	0	14435	4040	3955	3900	3815	3760	3927	3787	1215	1160	500	2860	5	1	242968884	9561	0.00	0.00	12	0.05	0.00	0.00	4055	20240816	-2.96	2805	20231023	40.29	4055	-2.96	20240816	2985	31.83	20240122	4055	-2.96	20240816	2805	40.29	20231023	0.01	N	330590	500	1214 억		20465378	N	N	78	N	00	N
24	20240828	101159	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3885	15	2	0.39	286479965	73948	17.00	3865	3895	3835	5030	2710	3870	3874.07	8.42	0	13310	4040	3955	3900	3815	3760	3927	3787	1215	1160	500	2860	5	1	242968884	9439	0.00	0.00	12	0.03	0.00	0.00	4055	20240816	-4.19	2805	20231023	38.50	4055	-4.19	20240816	2985	30.15	20240122	4055	-4.19	20240816	2805	38.50	20231023	0.01	N	330590	500	1214 억		20465378	N	N	78	N	00	N
25	20240828	091151	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3875	5	2	0.13	71375975	18522	4.26	3865	3875	3835	5030	2710	3870	3853.58	8.42	0	4567	4040	3955	3900	3815	3760	3927	3787	1215	1160	500	2860	5	1	242968884	9415	0.00	0.00	12	0.01	0.00	0.00	4055	20240816	-4.44	2805	20231023	38.15	4055	-4.44	20240816	2985	29.82	20240122	4055	-4.44	20240816	2805	38.15	20231023	0.01	N	330590	500	1214 억		20465378	N	N	78	N	00	N
26	20240827	161124	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3870	-110	5	-2.76	1691930785	432429	118.55	3985	3985	3845	5170	2790	3980	3912.75	8.44	0	7737	4076	4027	3981	3932	3886	4052	3957	1215	1190	500	2940	5	1	242968884	9403	0.00	0.00	12	0.18	0.00	0.00	4055	20240816	-4.56	2805	20231023	37.97	4055	-4.56	20240816	2985	29.65	20240122	4055	-4.56	20240816	2805	37.97	20231023	0.01	N	330590	500	1214 억		20505675	N	N	78	N	00	N
27	20240827	151133	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3870	-110	5	-2.76	1602036530	409200	112.18	3985	3985	3845	5170	2790	3980	3915.05	8.44	0	3303	4076	4027	3981	3932	3886	4052	3957	1215	1190	500	2940	5	1	242968884	9403	0.00	0.00	12	0.17	0.00	0.00	4055	20240816	-4.56	2805	20231023	37.97	4055	-4.56	20240816	2985	29.65	20240122	4055	-4.56	20240816	2805	37.97	20231023	0.01	N	330590	500	1214 억		20505675	N	N	1019	N	00	N
28	20240827	141138	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3945	-35	5	-0.88	792055175	200698	55.02	3985	3985	3910	5170	2790	3980	3946.50	8.44	0	-8551	4076	4027	3981	3932	3886	4052	3957	1215	1190	500	2940	5	1	242968884	9585	0.00	0.00	12	0.08	0.00	0.00	4055	20240816	-2.71	2805	20231023	40.64	4055	-2.71	20240816	2985	32.16	20240122	4055	-2.71	20240816	2805	40.64	20231023	0.01	N	330590	500	1214 억		20505675	N	N	1019	N	00	N
29	20240827	131140	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3930	-50	5	-1.26	649986375	164660	45.14	3985	3985	3910	5170	2790	3980	3947.45	8.44	0	-2025	4076	4027	3981	3932	3886	4052	3957	1215	1190	500	2940	5	1	242968884	9549	0.00	0.00	12	0.07	0.00	0.00	4055	20240816	-3.08	2805	20231023	40.11	4055	-3.08	20240816	2985	31.66	20240122	4055	-3.08	20240816	2805	40.11	20231023	0.01	N	330590	500	1214 억		20505675	N	N	1019	N	00	N
30	20240827	121141	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3940	-40	5	-1.01	506589590	128180	35.14	3985	3985	3910	5170	2790	3980	3952.17	8.44	0	-467	4076	4027	3981	3932	3886	4052	3957	1215	1190	500	2940	5	1	242968884	9573	0.00	0.00	12	0.05	0.00	0.00	4055	20240816	-2.84	2805	20231023	40.46	4055	-2.84	20240816	2985	31.99	20240122	4055	-2.84	20240816	2805	40.46	20231023	0.01	N	330590	500	1214 억		20505675	N	N	1019	N	00	N
31	20240827	111137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3960	-20	5	-0.50	449759750	113774	31.19	3985	3985	3910	5170	2790	3980	3953.10	8.44	0	2219	4076	4027	3981	3932	3886	4052	3957	1215	1190	500	2940	5	1	242968884	9622	0.00	0.00	12	0.05	0.00	0.00	4055	20240816	-2.34	2805	20231023	41.18	4055	-2.34	20240816	2985	32.66	20240122	4055	-2.34	20240816	2805	41.18	20231023	0.01	N	330590	500	1214 억		20505675	N	N	1019	N	00	N
32	20240827	101134	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3970	-10	5	-0.25	242400210	61293	16.80	3985	3985	3920	5170	2790	3980	3954.78	8.44	0	-1122	4076	4027	3981	3932	3886	4052	3957	1215	1190	500	2940	5	1	242968884	9646	0.00	0.00	12	0.03	0.00	0.00	4055	20240816	-2.10	2805	20231023	41.53	4055	-2.10	20240816	2985	33.00	20240122	4055	-2.10	20240816	2805	41.53	20231023	0.01	N	330590	500	1214 억		20505675	N	N	1019	N	00	N
33	20240827	091136	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3935	-45	5	-1.13	52629520	13311	3.65	3985	3985	3920	5170	2790	3980	3953.84	8.44	0	-2452	4076	4027	3981	3932	3886	4052	3957	1215	1190	500	2940	5	1	242968884	9561	0.00	0.00	12	0.01	0.00	0.00	4055	20240816	-2.96	2805	20231023	40.29	4055	-2.96	20240816	2985	31.83	20240122	4055	-2.96	20240816	2805	40.29	20231023	0.01	N	330590	500	1214 억		20505675	N	N	1019	N	00	N
34	20240826	161117	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3980	35	2	0.89	1452476975	364529	302.44	3945	4030	3935	5120	2765	3945	3984.53	8.41	0	32508	4008	3976	3938	3906	3868	3980	3910	1215	1175	500	2910	5	1	242968884	9670	0.00	0.00	12	0.15	0.00	0.00	4055	20240816	-1.85	2805	20231023	41.89	4055	-1.85	20240816	2985	33.33	20240122	4055	-1.85	20240816	2805	41.89	20231023	0.02	N	330590	500	1214 억		20438676	N	N	1019	N	00	N
35	20240826	151128	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3975	30	2	0.76	1408412220	353438	293.24	3945	4030	3935	5120	2765	3945	3984.89	8.41	0	33179	4008	3976	3938	3906	3868	3980	3910	1215	1175	500	2910	5	1	242968884	9658	0.00	0.00	12	0.15	0.00	0.00	4055	20240816	-1.97	2805	20231023	41.71	4055	-1.97	20240816	2985	33.17	20240122	4055	-1.97	20240816	2805	41.71	20231023	0.02	N	330590	500	1214 억		20438676	N	N	494	N	00	N
36	20240826	141133	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3980	35	2	0.89	1272411035	319167	264.81	3945	4030	3935	5120	2765	3945	3986.66	8.41	0	40552	4008	3976	3938	3906	3868	3980	3910	1215	1175	500	2910	5	1	242968884	9670	0.00	0.00	12	0.13	0.00	0.00	4055	20240816	-1.85	2805	20231023	41.89	4055	-1.85	20240816	2985	33.33	20240122	4055	-1.85	20240816	2805	41.89	20231023	0.02	N	330590	500	1214 억		20438676	N	N	494	N	00	N
37	20240826	131132	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3990	45	2	1.14	1200932885	301219	249.92	3945	4030	3935	5120	2765	3945	3986.91	8.41	0	43684	4008	3976	3938	3906	3868	3980	3910	1215	1175	500	2910	5	1	242968884	9694	0.00	0.00	12	0.12	0.00	0.00	4055	20240816	-1.60	2805	20231023	42.25	4055	-1.60	20240816	2985	33.67	20240122	4055	-1.60	20240816	2805	42.25	20231023	0.02	N	330590	500	1214 억		20438676	N	N	494	N	00	N
38	20240826	121127	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4000	55	2	1.39	1067782505	267882	222.26	3945	4030	3935	5120	2765	3945	3986.02	8.41	0	51069	4008	3976	3938	3906	3868	3980	3910	1215	1175	500	2910	5	1	242968884	9719	0.00	0.00	12	0.11	0.00	0.00	4055	20240816	-1.36	2805	20231023	42.60	4055	-1.36	20240816	2985	34.00	20240122	4055	-1.36	20240816	2805	42.60	20231023	0.02	N	330590	500	1214 억		20438676	N	N	494	N	00	N
39	20240826	111129	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4000	55	2	1.39	963516235	241797	200.61	3945	4030	3935	5120	2765	3945	3984.81	8.41	0	51630	4008	3976	3938	3906	3868	3980	3910	1215	1175	500	2910	5	1	242968884	9719	0.00	0.00	12	0.10	0.00	0.00	4055	20240816	-1.36	2805	20231023	42.60	4055	-1.36	20240816	2985	34.00	20240122	4055	-1.36	20240816	2805	42.60	20231023	0.02	N	330590	500	1214 억		20438676	N	N	494	N	00	N
40	20240826	101131	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4015	70	2	1.77	794879655	199650	165.65	3945	4030	3935	5120	2765	3945	3981.37	8.41	0	54214	4008	3976	3938	3906	3868	3980	3910	1215	1175	500	2910	5	1	242968884	9755	0.00	0.00	12	0.08	0.00	0.00	4055	20240816	-0.99	2805	20231023	43.14	4055	-0.99	20240816	2985	34.51	20240122	4055	-0.99	20240816	2805	43.14	20231023	0.02	N	330590	500	1214 억		20438676	N	N	494	N	00	N
41	20240826	091125	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3970	25	2	0.63	188070095	47590	39.48	3945	3980	3935	5120	2765	3945	3951.88	8.41	0	-1058	4008	3976	3938	3906	3868	3980	3910	1215	1175	500	2910	5	1	242968884	9646	0.00	0.00	12	0.02	0.00	0.00	4055	20240816	-2.10	2805	20231023	41.53	4055	-2.10	20240816	2985	33.00	20240122	4055	-2.10	20240816	2805	41.53	20231023	0.02	N	330590	500	1214 억		20438676	N	N	494	N	00	N
42	20240823	161118	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3945	0	3	0.00	475247525	120495	37.63	3945	3970	3900	5120	2765	3945	3944.12	8.43	0	-18654	4008	3976	3923	3891	3838	3992	3907	1215	1175	500	2910	5	1	242968884	9585	0.00	0.00	12	0.05	0.00	0.00	4055	20240816	-2.71	2805	20231023	40.64	4055	-2.71	20240816	2985	32.16	20240122	4055	-2.71	20240816	2805	40.64	20231023	0.02	N	330590	500	1214 억		20478312	N	N	494	N	00	N
43	20240823	151128	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3940	-5	5	-0.13	435268605	110354	34.47	3945	3970	3900	5120	2765	3945	3944.29	8.43	0	-17179	4008	3976	3923	3891	3838	3992	3907	1215	1175	500	2910	5	1	242968884	9573	0.00	0.00	12	0.05	0.00	0.00	4055	20240816	-2.84	2805	20231023	40.46	4055	-2.84	20240816	2985	31.99	20240122	4055	-2.84	20240816	2805	40.46	20231023	0.02	N	330590	500	1214 억		20478312	N	N	234	N	00	N
44	20240823	141128	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3945	0	3	0.00	354069425	89744	28.03	3945	3970	3900	5120	2765	3945	3945.33	8.43	0	-10291	4008	3976	3923	3891	3838	3992	3907	1215	1175	500	2910	5	1	242968884	9585	0.00	0.00	12	0.04	0.00	0.00	4055	20240816	-2.71	2805	20231023	40.64	4055	-2.71	20240816	2985	32.16	20240122	4055	-2.71	20240816	2805	40.64	20231023	0.02	N	330590	500	1214 억		20478312	N	N	234	N	00	N
45	20240823	131126	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3945	0	3	0.00	302229590	76598	23.92	3945	3970	3900	5120	2765	3945	3945.66	8.43	0	-5752	4008	3976	3923	3891	3838	3992	3907	1215	1175	500	2910	5	1	242968884	9585	0.00	0.00	12	0.03	0.00	0.00	4055	20240816	-2.71	2805	20231023	40.64	4055	-2.71	20240816	2985	32.16	20240122	4055	-2.71	20240816	2805	40.64	20231023	0.02	N	330590	500	1214 억		20478312	N	N	234	N	00	N
46	20240823	121125	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3955	10	2	0.25	238976820	60575	18.92	3945	3970	3900	5120	2765	3945	3945.14	8.43	0	-1745	4008	3976	3923	3891	3838	3992	3907	1215	1175	500	2910	5	1	242968884	9609	0.00	0.00	12	0.02	0.00	0.00	4055	20240816	-2.47	2805	20231023	41.00	4055	-2.47	20240816	2985	32.50	20240122	4055	-2.47	20240816	2805	41.00	20231023	0.02	N	330590	500	1214 억		20478312	N	N	234	N	00	N
47	20240823	111122	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3950	5	2	0.13	188617830	47832	14.94	3945	3970	3900	5120	2765	3945	3943.34	8.43	0	-3	4008	3976	3923	3891	3838	3992	3907	1215	1175	500	2910	5	1	242968884	9597	0.00	0.00	12	0.02	0.00	0.00	4055	20240816	-2.59	2805	20231023	40.82	4055	-2.59	20240816	2985	32.33	20240122	4055	-2.59	20240816	2805	40.82	20231023	0.02	N	330590	500	1214 억		20478312	N	N	234	N	00	N
48	20240823	101127	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3960	15	2	0.38	115387050	29334	9.16	3945	3960	3900	5120	2765	3945	3933.56	8.43	0	892	4008	3976	3923	3891	3838	3992	3907	1215	1175	500	2910	5	1	242968884	9622	0.00	0.00	12	0.01	0.00	0.00	4055	20240816	-2.34	2805	20231023	41.18	4055	-2.34	20240816	2985	32.66	20240122	4055	-2.34	20240816	2805	41.18	20231023	0.02	N	330590	500	1214 억		20478312	N	N	234	N	00	N
49	20240823	091126	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3930	-15	5	-0.38	26704640	6770	2.11	3945	3950	3930	5120	2765	3945	3944.56	8.43	0	-2094	4008	3976	3923	3891	3838	3992	3907	1215	1175	500	2910	5	1	242968884	9549	0.00	0.00	12	0.00	0.00	0.00	4055	20240816	-3.08	2805	20231023	40.11	4055	-3.08	20240816	2985	31.66	20240122	4055	-3.08	20240816	2805	40.11	20231023	0.02	N	330590	500	1214 억		20478312	N	N	234	N	00	N
50	20240822	161120	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3945	-5	5	-0.13	1251311400	320098	91.00	3925	3955	3870	5130	2765	3950	3909.15	8.46	0	-36077	4023	3986	3923	3886	3823	4005	3905	1215	1180	500	2920	5	1	242968884	9585	0.00	0.00	12	0.13	0.00	0.00	4055	20240816	-2.71	2805	20231023	40.64	4055	-2.71	20240816	2985	32.16	20240122	4055	-2.71	20240816	2805	40.64	20231023	0.00	N	330590	500	1214 억		20547217	N	N	234	N	00	N
51	20240822	151129	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3930	-20	5	-0.51	1148480990	293999	83.58	3925	3955	3870	5130	2765	3950	3906.41	8.46	0	-34149	4023	3986	3923	3886	3823	4005	3905	1215	1180	500	2920	5	1	242968884	9549	0.00	0.00	12	0.12	0.00	0.00	4055	20240816	-3.08	2805	20231023	40.11	4055	-3.08	20240816	2985	31.66	20240122	4055	-3.08	20240816	2805	40.11	20231023	0.00	N	330590	500	1214 억		20547217	N	N	1303	N	00	N
52	20240822	141130	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3925	-25	5	-0.63	781280435	200664	57.04	3925	3955	3870	5130	2765	3950	3893.48	8.46	0	-13300	4023	3986	3923	3886	3823	4005	3905	1215	1180	500	2920	5	1	242968884	9537	0.00	0.00	12	0.08	0.00	0.00	4055	20240816	-3.21	2805	20231023	39.93	4055	-3.21	20240816	2985	31.49	20240122	4055	-3.21	20240816	2805	39.93	20231023	0.00	N	330590	500	1214 억		20547217	N	N	1303	N	00	N
53	20240822	131128	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3890	-60	5	-1.52	487424885	125163	35.58	3925	3955	3875	5130	2765	3950	3894.32	8.46	0	-8897	4023	3986	3923	3886	3823	4005	3905	1215	1180	500	2920	5	1	242968884	9451	0.00	0.00	12	0.05	0.00	0.00	4055	20240816	-4.07	2805	20231023	38.68	4055	-4.07	20240816	2985	30.32	20240122	4055	-4.07	20240816	2805	38.68	20231023	0.00	N	330590	500	1214 억		20547217	N	N	1303	N	00	N
54	20240822	121133	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3890	-60	5	-1.52	329188455	84401	23.99	3925	3955	3885	5130	2765	3950	3900.29	8.46	0	-5010	4023	3986	3923	3886	3823	4005	3905	1215	1180	500	2920	5	1	242968884	9451	0.00	0.00	12	0.03	0.00	0.00	4055	20240816	-4.07	2805	20231023	38.68	4055	-4.07	20240816	2985	30.32	20240122	4055	-4.07	20240816	2805	38.68	20231023	0.00	N	330590	500	1214 억		20547217	N	N	1303	N	00	N
55	20240822	111123	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3900	-50	5	-1.27	253215385	64891	18.45	3925	3955	3885	5130	2765	3950	3902.16	8.46	0	-3263	4023	3986	3923	3886	3823	4005	3905	1215	1180	500	2920	5	1	242968884	9476	0.00	0.00	12	0.03	0.00	0.00	4055	20240816	-3.82	2805	20231023	39.04	4055	-3.82	20240816	2985	30.65	20240122	4055	-3.82	20240816	2805	39.04	20231023	0.00	N	330590	500	1214 억		20547217	N	N	1303	N	00	N
56	20240822	101121	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3900	-50	5	-1.27	197702390	50639	14.40	3925	3955	3885	5130	2765	3950	3904.15	8.46	0	-1096	4023	3986	3923	3886	3823	4005	3905	1215	1180	500	2920	5	1	242968884	9476	0.00	0.00	12	0.02	0.00	0.00	4055	20240816	-3.82	2805	20231023	39.04	4055	-3.82	20240816	2985	30.65	20240122	4055	-3.82	20240816	2805	39.04	20231023	0.00	N	330590	500	1214 억		20547217	N	N	1303	N	00	N
57	20240822	091123	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3930	-20	5	-0.51	27843480	7075	2.01	3925	3955	3925	5130	2765	3950	3935.47	8.46	0	-1072	4023	3986	3923	3886	3823	4005	3905	1215	1180	500	2920	5	1	242968884	9549	0.00	0.00	12	0.00	0.00	0.00	4055	20240816	-3.08	2805	20231023	40.11	4055	-3.08	20240816	2985	31.66	20240122	4055	-3.08	20240816	2805	40.11	20231023	0.00	N	330590	500	1214 억		20547217	N	N	1303	N	00	N
58	20240821	161115	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3950	-15	5	-0.38	1339725610	342764	117.23	3935	3960	3860	5150	2780	3965	3908.54	8.45	0	43507	4025	3995	3965	3935	3905	3980	3920	1215	1185	500	2930	5	1	242968884	9597	0.00	0.00	12	0.14	0.00	0.00	4055	20240816	-2.59	2805	20231023	40.82	4055	-2.59	20240816	2985	32.33	20240122	4055	-2.59	20240816	2805	40.82	20231023	0.02	N	330590	500	1214 억		20525140	N	N	1303	N	00	N
59	20240821	151131	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3940	-25	5	-0.63	1208160735	309382	105.81	3935	3960	3860	5150	2780	3965	3905.08	8.45	0	27981	4025	3995	3965	3935	3905	3980	3920	1215	1185	500	2930	5	1	242968884	9573	0.00	0.00	12	0.13	0.00	0.00	4055	20240816	-2.84	2805	20231023	40.46	4055	-2.84	20240816	2985	31.99	20240122	4055	-2.84	20240816	2805	40.46	20231023	0.02	N	330590	500	1214 억		20525140	N	N	2141	N	00	N
60	20240821	141127	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3905	-60	5	-1.51	970734565	249005	85.16	3935	3960	3860	5150	2780	3965	3898.45	8.45	0	6790	4025	3995	3965	3935	3905	3980	3920	1215	1185	500	2930	5	1	242968884	9488	0.00	0.00	12	0.10	0.00	0.00	4055	20240816	-3.70	2805	20231023	39.22	4055	-3.70	20240816	2985	30.82	20240122	4055	-3.70	20240816	2805	39.22	20231023	0.02	N	330590	500	1214 억		20525140	N	N	2141	N	00	N
61	20240821	131135	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3900	-65	5	-1.64	747178850	191659	65.55	3935	3960	3860	5150	2780	3965	3898.48	8.45	0	8344	4025	3995	3965	3935	3905	3980	3920	1215	1185	500	2930	5	1	242968884	9476	0.00	0.00	12	0.08	0.00	0.00	4055	20240816	-3.82	2805	20231023	39.04	4055	-3.82	20240816	2985	30.65	20240122	4055	-3.82	20240816	2805	39.04	20231023	0.02	N	330590	500	1214 억		20525140	N	N	2141	N	00	N
62	20240821	121133	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3895	-70	5	-1.77	671650230	172277	58.92	3935	3960	3860	5150	2780	3965	3898.66	8.45	0	6478	4025	3995	3965	3935	3905	3980	3920	1215	1185	500	2930	5	1	242968884	9464	0.00	0.00	12	0.07	0.00	0.00	4055	20240816	-3.95	2805	20231023	38.86	4055	-3.95	20240816	2985	30.49	20240122	4055	-3.95	20240816	2805	38.86	20231023	0.02	N	330590	500	1214 억		20525140	N	N	2141	N	00	N
63	20240821	111127	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3895	-70	5	-1.77	535777220	137296	46.96	3935	3960	3860	5150	2780	3965	3902.35	8.45	0	8160	4025	3995	3965	3935	3905	3980	3920	1215	1185	500	2930	5	1	242968884	9464	0.00	0.00	12	0.06	0.00	0.00	4055	20240816	-3.95	2805	20231023	38.86	4055	-3.95	20240816	2985	30.49	20240122	4055	-3.95	20240816	2805	38.86	20231023	0.02	N	330590	500	1214 억		20525140	N	N	2141	N	00	N
64	20240821	101133	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3915	-50	5	-1.26	236913005	60355	20.64	3935	3960	3905	5150	2780	3965	3925.33	8.45	0	2701	4025	3995	3965	3935	3905	3980	3920	1215	1185	500	2930	5	1	242968884	9512	0.00	0.00	12	0.02	0.00	0.00	4055	20240816	-3.45	2805	20231023	39.57	4055	-3.45	20240816	2985	31.16	20240122	4055	-3.45	20240816	2805	39.57	20231023	0.02	N	330590	500	1214 억		20525140	N	N	2141	N	00	N
65	20240821	091124	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3940	-25	5	-0.63	35254705	8973	3.07	3935	3960	3920	5150	2780	3965	3928.98	8.45	0	1078	4025	3995	3965	3935	3905	3980	3920	1215	1185	500	2930	5	1	242968884	9573	0.00	0.00	12	0.00	0.00	0.00	4055	20240816	-2.84	2805	20231023	40.46	4055	-2.84	20240816	2985	31.99	20240122	4055	-2.84	20240816	2805	40.46	20231023	0.02	N	330590	500	1214 억		20525140	N	N	2141	N	00	N
66	20240820	161111	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3965	0	3	0.00	1157076505	292319	72.62	3995	3995	3935	5150	2780	3965	3958.27	8.48	0	-42103	4125	4045	3960	3880	3795	4002	3837	1215	1185	500	2930	5	1	242968884	9634	0.00	0.00	12	0.12	0.00	0.00	4055	20240816	-2.22	2805	20231023	41.35	4055	-2.22	20240816	2985	32.83	20240122	4055	-2.22	20240816	2805	41.35	20231023	0.02	N	330590	500	1214 억		20594670	N	N	2141	N	00	N
67	20240820	151124	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3960	-5	5	-0.13	1116803340	282150	70.09	3995	3995	3935	5150	2780	3965	3958.19	8.48	0	-42312	4125	4045	3960	3880	3795	4002	3837	1215	1185	500	2930	5	1	242968884	9622	0.00	0.00	12	0.12	0.00	0.00	4055	20240816	-2.34	2805	20231023	41.18	4055	-2.34	20240816	2985	32.66	20240122	4055	-2.34	20240816	2805	41.18	20231023	0.02	N	330590	500	1214 억		20594670	N	N	115	N	00	N
68	20240820	141120	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3955	-10	5	-0.25	833646425	210644	52.33	3995	3995	3935	5150	2780	3965	3957.61	8.48	0	-30068	4125	4045	3960	3880	3795	4002	3837	1215	1185	500	2930	5	1	242968884	9609	0.00	0.00	12	0.09	0.00	0.00	4055	20240816	-2.47	2805	20231023	41.00	4055	-2.47	20240816	2985	32.50	20240122	4055	-2.47	20240816	2805	41.00	20231023	0.02	N	330590	500	1214 억		20594670	N	N	115	N	00	N
69	20240820	131123	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3945	-20	5	-0.50	653739335	165053	41.00	3995	3995	3940	5150	2780	3965	3960.78	8.48	0	-24071	4125	4045	3960	3880	3795	4002	3837	1215	1185	500	2930	5	1	242968884	9585	0.00	0.00	12	0.07	0.00	0.00	4055	20240816	-2.71	2805	20231023	40.64	4055	-2.71	20240816	2985	32.16	20240122	4055	-2.71	20240816	2805	40.64	20231023	0.02	N	330590	500	1214 억		20594670	N	N	115	N	00	N
70	20240820	121115	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3970	5	2	0.13	471627055	118985	29.56	3995	3995	3945	5150	2780	3965	3963.75	8.48	0	-21569	4125	4045	3960	3880	3795	4002	3837	1215	1185	500	2930	5	1	242968884	9646	0.00	0.00	12	0.05	0.00	0.00	4055	20240816	-2.10	2805	20231023	41.53	4055	-2.10	20240816	2985	33.00	20240122	4055	-2.10	20240816	2805	41.53	20231023	0.02	N	330590	500	1214 억		20594670	N	N	115	N	00	N
71	20240820	111114	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3965	0	3	0.00	373514655	94243	23.41	3995	3995	3945	5150	2780	3965	3963.31	8.48	0	-17169	4125	4045	3960	3880	3795	4002	3837	1215	1185	500	2930	5	1	242968884	9634	0.00	0.00	12	0.04	0.00	0.00	4055	20240816	-2.22	2805	20231023	41.35	4055	-2.22	20240816	2985	32.83	20240122	4055	-2.22	20240816	2805	41.35	20231023	0.02	N	330590	500	1214 억		20594670	N	N	115	N	00	N
72	20240820	101111	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3955	-10	5	-0.25	174812300	43989	10.93	3995	3995	3955	5150	2780	3965	3974.00	8.48	0	-16813	4125	4045	3960	3880	3795	4002	3837	1215	1185	500	2930	5	1	242968884	9609	0.00	0.00	12	0.02	0.00	0.00	4055	20240816	-2.47	2805	20231023	41.00	4055	-2.47	20240816	2985	32.50	20240122	4055	-2.47	20240816	2805	41.00	20231023	0.02	N	330590	500	1214 억		20594670	N	N	115	N	00	N
73	20240820	091114	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3985	20	2	0.50	17069000	4284	1.06	3995	3995	3965	5150	2780	3965	3984.36	8.48	0	-1910	4125	4045	3960	3880	3795	4002	3837	1215	1185	500	2930	5	1	242968884	9682	0.00	0.00	12	0.00	0.00	0.00	4055	20240816	-1.73	2805	20231023	42.07	4055	-1.73	20240816	2985	33.50	20240122	4055	-1.73	20240816	2805	42.07	20231023	0.02	N	330590	500	1214 억		20594670	N	N	115	N	00	N
74	20240819	161102	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3965	-65	5	-1.61	1598866530	402487	104.52	4040	4040	3875	5230	2825	4030	3972.47	8.50	0	-59090	4080	4055	4030	4005	3980	4067	4017	1215	1200	500	2980	5	1	242968884	9634	0.00	0.00	12	0.17	0.00	0.00	4055	20240816	-2.22	2805	20231023	41.35	4055	-2.22	20240816	2985	32.83	20240122	4055	-2.22	20240816	2805	41.35	20231023	0.02	N	330590	500	1214 억		20650872	N	N	115	N	00	N
75	20240819	151112	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3975	-55	5	-1.36	1548877980	389897	101.25	4040	4040	3875	5230	2825	4030	3972.53	8.50	0	-52798	4080	4055	4030	4005	3980	4067	4017	1215	1200	500	2980	5	1	242968884	9658	0.00	0.00	12	0.16	0.00	0.00	4055	20240816	-1.97	2805	20231023	41.71	4055	-1.97	20240816	2985	33.17	20240122	4055	-1.97	20240816	2805	41.71	20231023	0.02	N	330590	500	1214 억		20650872	N	N	494	N	00	N
76	20240819	141113	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3975	-55	5	-1.36	1313610520	330702	85.88	4040	4040	3875	5230	2825	4030	3972.19	8.50	0	-28699	4080	4055	4030	4005	3980	4067	4017	1215	1200	500	2980	5	1	242968884	9658	0.00	0.00	12	0.14	0.00	0.00	4055	20240816	-1.97	2805	20231023	41.71	4055	-1.97	20240816	2985	33.17	20240122	4055	-1.97	20240816	2805	41.71	20231023	0.02	N	330590	500	1214 억		20650872	N	N	494	N	00	N
77	20240819	131108	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3970	-60	5	-1.49	1118080640	281502	73.10	4040	4040	3875	5230	2825	4030	3971.84	8.50	0	-21814	4080	4055	4030	4005	3980	4067	4017	1215	1200	500	2980	5	1	242968884	9646	0.00	0.00	12	0.12	0.00	0.00	4055	20240816	-2.10	2805	20231023	41.53	4055	-2.10	20240816	2985	33.00	20240122	4055	-2.10	20240816	2805	41.53	20231023	0.02	N	330590	500	1214 억		20650872	N	N	494	N	00	N
78	20240819	121107	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3980	-50	5	-1.24	921153615	231692	60.16	4040	4040	3875	5230	2825	4030	3975.77	8.50	0	-27263	4080	4055	4030	4005	3980	4067	4017	1215	1200	500	2980	5	1	242968884	9670	0.00	0.00	12	0.10	0.00	0.00	4055	20240816	-1.85	2805	20231023	41.89	4055	-1.85	20240816	2985	33.33	20240122	4055	-1.85	20240816	2805	41.89	20231023	0.02	N	330590	500	1214 억		20650872	N	N	494	N	00	N
79	20240819	111110	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3980	-50	5	-1.24	423348085	105556	27.41	4040	4040	3975	5230	2825	4030	4010.65	8.50	0	-12101	4080	4055	4030	4005	3980	4067	4017	1215	1200	500	2980	5	1	242968884	9670	0.00	0.00	12	0.04	0.00	0.00	4055	20240816	-1.85	2805	20231023	41.89	4055	-1.85	20240816	2985	33.33	20240122	4055	-1.85	20240816	2805	41.89	20231023	0.02	N	330590	500	1214 억		20650872	N	N	494	N	00	N
80	20240819	101108	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4015	-15	5	-0.37	184291825	45818	11.90	4040	4040	4010	5230	2825	4030	4022.26	8.50	0	-8556	4080	4055	4030	4005	3980	4067	4017	1215	1200	500	2980	5	1	242968884	9755	0.00	0.00	12	0.02	0.00	0.00	4055	20240816	-0.99	2805	20231023	43.14	4055	-0.99	20240816	2985	34.51	20240122	4055	-0.99	20240816	2805	43.14	20231023	0.02	N	330590	500	1214 억		20650872	N	N	494	N	00	N
81	20240819	091106	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4020	-10	5	-0.25	23620430	5876	1.53	4040	4040	4010	5230	2825	4030	4019.81	8.50	0	215	4080	4055	4030	4005	3980	4067	4017	1215	1200	500	2980	5	1	242968884	9767	0.00	0.00	12	0.00	0.00	0.00	4055	20240816	-0.86	2805	20231023	43.32	4055	-0.86	20240816	2985	34.67	20240122	4055	-0.86	20240816	2805	43.32	20231023	0.02	N	330590	500	1214 억		20650872	N	N	494	N	00	N
82	20240816	161058	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4030	5	2	0.12	1549785670	384755	96.47	4025	4055	4005	5230	2820	4025	4027.98	8.52	0	-31712	4071	4047	4006	3982	3941	4060	3995	1215	1205	500	2970	5	1	242968884	9792	0.00	0.00	12	0.16	0.00	0.00	4055	20240816	-0.62	2805	20231023	43.67	4055	-0.62	20240816	2985	35.01	20240122	4055	-0.62	20240816	2805	43.67	20231023	0.01	N	330590	500	1214 억		20707793	N	N	494	N	00	N
83	20240816	151105	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4025	0	3	0.00	1438404935	357081	89.53	4025	4055	4005	5230	2820	4025	4028.23	8.52	0	-40262	4071	4047	4006	3982	3941	4060	3995	1215	1205	500	2970	5	1	242968884	9779	0.00	0.00	12	0.15	0.00	0.00	4055	20240816	-0.74	2805	20231023	43.49	4055	-0.74	20240816	2985	34.84	20240122	4055	-0.74	20240816	2805	43.49	20231023	0.01	N	330590	500	1214 억		20707793	N	N	82	N	00	N
84	20240816	141108	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4010	-15	5	-0.37	1199060855	297618	74.62	4025	4055	4005	5230	2820	4025	4028.86	8.52	0	-34294	4071	4047	4006	3982	3941	4060	3995	1215	1205	500	2970	5	1	242968884	9743	0.00	0.00	12	0.12	0.00	0.00	4055	20240816	-1.11	2805	20231023	42.96	4055	-1.11	20240816	2985	34.34	20240122	4055	-1.11	20240816	2805	42.96	20231023	0.01	N	330590	500	1214 억		20707793	N	N	82	N	00	N
85	20240816	131109	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4030	5	2	0.12	1018740365	252818	63.39	4025	4055	4005	5230	2820	4025	4029.54	8.52	0	-30572	4071	4047	4006	3982	3941	4060	3995	1215	1205	500	2970	5	1	242968884	9792	0.00	0.00	12	0.10	0.00	0.00	4055	20240816	-0.62	2805	20231023	43.67	4055	-0.62	20240816	2985	35.01	20240122	4055	-0.62	20240816	2805	43.67	20231023	0.01	N	330590	500	1214 억		20707793	N	N	82	N	00	N
86	20240816	121103	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4025	0	3	0.00	922754940	228994	57.42	4025	4055	4005	5230	2820	4025	4029.60	8.52	0	-27614	4071	4047	4006	3982	3941	4060	3995	1215	1205	500	2970	5	1	242968884	9779	0.00	0.00	12	0.09	0.00	0.00	4055	20240816	-0.74	2805	20231023	43.49	4055	-0.74	20240816	2985	34.84	20240122	4055	-0.74	20240816	2805	43.49	20231023	0.01	N	330590	500	1214 억		20707793	N	N	82	N	00	N
87	20240816	111108	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4030	5	2	0.12	624713505	155132	38.90	4025	4055	4005	5230	2820	4025	4026.98	8.52	0	3992	4071	4047	4006	3982	3941	4060	3995	1215	1205	500	2970	5	1	242968884	9792	0.00	0.00	12	0.06	0.00	0.00	4055	20240816	-0.62	2805	20231023	43.67	4055	-0.62	20240816	2985	35.01	20240122	4055	-0.62	20240816	2805	43.67	20231023	0.01	N	330590	500	1214 억		20707793	N	N	82	N	00	N
88	20240816	101103	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4020	-5	5	-0.12	452373745	112318	28.16	4025	4055	4005	5230	2820	4025	4027.62	8.52	0	-2075	4071	4047	4006	3982	3941	4060	3995	1215	1205	500	2970	5	1	242968884	9767	0.00	0.00	12	0.05	0.00	0.00	4055	20240816	-0.86	2805	20231023	43.32	4055	-0.86	20240816	2985	34.67	20240122	4055	-0.86	20240816	2805	43.32	20231023	0.01	N	330590	500	1214 억		20707793	N	N	82	N	00	N
89	20240816	091106	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4015	-10	5	-0.25	52555770	13084	3.28	4025	4025	4005	5230	2820	4025	4016.80	8.52	0	804	4071	4047	4006	3982	3941	4060	3995	1215	1205	500	2970	5	1	242968884	9755	0.00	0.00	12	0.01	0.00	0.00	4050	20240812	-0.86	2805	20231023	43.14	4050	-0.86	20240812	2985	34.51	20240122	4050	-0.86	20240812	2805	43.14	20231023	0.01	N	330590	500	1214 억		20707793	N	N	82	N	00	N
90	20240814	161105	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4025	45	2	1.13	1581545030	395154	73.14	4005	4030	3965	5170	2790	3980	4002.35	8.51	0	37711	4086	4032	3986	3932	3886	4010	3910	1215	1190	500	2940	5	1	242968884	9779	0.00	0.00	12	0.16	0.00	0.00	4050	20240812	-0.62	2805	20231023	43.49	4050	-0.62	20240812	2985	34.84	20240122	4050	-0.62	20240812	2805	43.49	20231023	0.01	N	330590	500	1214 억		20669014	N	N	82	N	00	N
91	20240814	151107	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4015	35	2	0.88	1501239320	375199	69.45	4005	4025	3965	5170	2790	3980	4001.18	8.51	0	40071	4086	4032	3986	3932	3886	4010	3910	1215	1190	500	2940	5	1	242968884	9755	0.00	0.00	12	0.15	0.00	0.00	4050	20240812	-0.86	2805	20231023	43.14	4050	-0.86	20240812	2985	34.51	20240122	4050	-0.86	20240812	2805	43.14	20231023	0.01	N	330590	500	1214 억		20669014	N	N	8	N	00	N
92	20240814	141113	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4015	35	2	0.88	1267044605	316929	58.66	4005	4025	3965	5170	2790	3980	3997.88	8.51	0	35332	4086	4032	3986	3932	3886	4010	3910	1215	1190	500	2940	5	1	242968884	9755	0.00	0.00	12	0.13	0.00	0.00	4050	20240812	-0.86	2805	20231023	43.14	4050	-0.86	20240812	2985	34.51	20240122	4050	-0.86	20240812	2805	43.14	20231023	0.01	N	330590	500	1214 억		20669014	N	N	8	N	00	N
93	20240814	131109	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4025	45	2	1.13	1020777100	255614	47.31	4005	4025	3965	5170	2790	3980	3993.43	8.51	0	32606	4086	4032	3986	3932	3886	4010	3910	1215	1190	500	2940	5	1	242968884	9779	0.00	0.00	12	0.11	0.00	0.00	4050	20240812	-0.62	2805	20231023	43.49	4050	-0.62	20240812	2985	34.84	20240122	4050	-0.62	20240812	2805	43.49	20231023	0.01	N	330590	500	1214 억		20669014	N	N	8	N	00	N
94	20240814	121103	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4010	30	2	0.75	814708115	204257	37.81	4005	4010	3965	5170	2790	3980	3988.64	8.51	0	22117	4086	4032	3986	3932	3886	4010	3910	1215	1190	500	2940	5	1	242968884	9743	0.00	0.00	12	0.08	0.00	0.00	4050	20240812	-0.99	2805	20231023	42.96	4050	-0.99	20240812	2985	34.34	20240122	4050	-0.99	20240812	2805	42.96	20231023	0.01	N	330590	500	1214 억		20669014	N	N	8	N	00	N
95	20240814	111058	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3985	5	2	0.13	542427915	136165	25.20	4005	4010	3965	5170	2790	3980	3983.61	8.51	0	-4516	4086	4032	3986	3932	3886	4010	3910	1215	1190	500	2940	5	1	242968884	9682	0.00	0.00	12	0.06	0.00	0.00	4050	20240812	-1.60	2805	20231023	42.07	4050	-1.60	20240812	2985	33.50	20240122	4050	-1.60	20240812	2805	42.07	20231023	0.01	N	330590	500	1214 억		20669014	N	N	8	N	00	N
96	20240814	101055	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3980	0	3	0.00	304982500	76520	14.16	4005	4010	3965	5170	2790	3980	3985.66	8.51	0	-9203	4086	4032	3986	3932	3886	4010	3910	1215	1190	500	2940	5	1	242968884	9670	0.00	0.00	12	0.03	0.00	0.00	4050	20240812	-1.73	2805	20231023	41.89	4050	-1.73	20240812	2985	33.33	20240122	4050	-1.73	20240812	2805	41.89	20231023	0.01	N	330590	500	1214 억		20669014	N	N	8	N	00	N
97	20240814	091131	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3965	-15	5	-0.38	129986660	32504	6.02	4005	4010	3965	5170	2790	3980	3999.10	8.51	0	-8643	4086	4032	3986	3932	3886	4010	3910	1215	1190	500	2940	5	1	242968884	9634	0.00	0.00	12	0.01	0.00	0.00	4050	20240812	-2.10	2805	20231023	41.35	4050	-2.10	20240812	2985	32.83	20240122	4050	-2.10	20240812	2805	41.35	20231023	0.01	N	330590	500	1214 억		20669014	N	N	8	N	00	N
98	20240813	161049	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3980	-60	5	-1.49	2147043720	539273	51.23	4005	4040	3940	5250	2830	4040	3981.29	8.58	0	-67632	4196	4117	3971	3892	3746	4157	3932	1215	1210	500	2980	5	1	242968884	9670	0.00	0.00	12	0.22	0.00	0.00	4050	20240812	-1.73	2805	20231023	41.89	4050	-1.73	20240812	2985	33.33	20240122	4050	-1.73	20240812	2805	41.89	20231023	0.01	N	330590	500	1214 억		20838865	N	N	8	N	00	N
99	20240813	151057	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3970	-70	5	-1.73	1994019215	500777	47.57	4005	4040	3940	5250	2830	4040	3981.77	8.58	0	-72457	4196	4117	3971	3892	3746	4157	3932	1215	1210	500	2980	5	1	242968884	9646	0.00	0.00	12	0.21	0.00	0.00	4050	20240812	-1.98	2805	20231023	41.53	4050	-1.98	20240812	2985	33.00	20240122	4050	-1.98	20240812	2805	41.53	20231023	0.01	N	330590	500	1214 억		20838865	N	N	1341	N	00	N
100	20240813	141053	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3965	-75	5	-1.86	1761491105	442254	42.01	4005	4040	3940	5250	2830	4040	3982.89	8.58	0	-69984	4196	4117	3971	3892	3746	4157	3932	1215	1210	500	2980	5	1	242968884	9634	0.00	0.00	12	0.18	0.00	0.00	4050	20240812	-2.10	2805	20231023	41.35	4050	-2.10	20240812	2985	32.83	20240122	4050	-2.10	20240812	2805	41.35	20231023	0.01	N	330590	500	1214 억		20838865	N	N	1341	N	00	N
101	20240813	131054	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3975	-65	5	-1.61	1573453530	394907	37.52	4005	4040	3940	5250	2830	4040	3984.27	8.58	0	-61336	4196	4117	3971	3892	3746	4157	3932	1215	1210	500	2980	5	1	242968884	9658	0.00	0.00	12	0.16	0.00	0.00	4050	20240812	-1.85	2805	20231023	41.71	4050	-1.85	20240812	2985	33.17	20240122	4050	-1.85	20240812	2805	41.71	20231023	0.01	N	330590	500	1214 억		20838865	N	N	1341	N	00	N
102	20240813	121049	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3960	-80	5	-1.98	1433374800	359655	34.17	4005	4040	3940	5250	2830	4040	3985.31	8.58	0	-60141	4196	4117	3971	3892	3746	4157	3932	1215	1210	500	2980	5	1	242968884	9622	0.00	0.00	12	0.15	0.00	0.00	4050	20240812	-2.22	2805	20231023	41.18	4050	-2.22	20240812	2985	32.66	20240122	4050	-2.22	20240812	2805	41.18	20231023	0.01	N	330590	500	1214 억		20838865	N	N	1341	N	00	N
103	20240813	111048	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3965	-75	5	-1.86	1229843740	308159	29.27	4005	4040	3960	5250	2830	4040	3990.83	8.58	0	-49113	4196	4117	3971	3892	3746	4157	3932	1215	1210	500	2980	5	1	242968884	9634	0.00	0.00	12	0.13	0.00	0.00	4050	20240812	-2.10	2805	20231023	41.35	4050	-2.10	20240812	2985	32.83	20240122	4050	-2.10	20240812	2805	41.35	20231023	0.01	N	330590	500	1214 억		20838865	N	N	1341	N	00	N
104	20240813	101046	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3995	-45	5	-1.11	896272020	224301	21.31	4005	4040	3970	5250	2830	4040	3995.71	8.58	0	-27695	4196	4117	3971	3892	3746	4157	3932	1215	1210	500	2980	5	1	242968884	9707	0.00	0.00	12	0.09	0.00	0.00	4050	20240812	-1.36	2805	20231023	42.42	4050	-1.36	20240812	2985	33.84	20240122	4050	-1.36	20240812	2805	42.42	20231023	0.01	N	330590	500	1214 억		20838865	N	N	1341	N	00	N
105	20240813	091053	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3990	-50	5	-1.24	365725680	91305	8.67	4005	4040	3985	5250	2830	4040	4005.27	8.58	0	-11464	4196	4117	3971	3892	3746	4157	3932	1215	1210	500	2980	5	1	242968884	9694	0.00	0.00	12	0.04	0.00	0.00	4050	20240812	-1.48	2805	20231023	42.25	4050	-1.48	20240812	2985	33.67	20240122	4050	-1.48	20240812	2805	42.25	20231023	0.01	N	330590	500	1214 억		20838865	N	N	1341	N	00	N
106	20240812	161037	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	4040	195	2	5.07	4108312020	1035432	238.94	3825	4050	3825	4995	2695	3845	3966.76	8.51	0	69142	3925	3885	3815	3775	3705	3905	3795	1215	1150	500	2840	5	1	242968884	9816	0.00	0.00	12	0.43	0.00	0.00	4050	20240812	-0.25	2805	20231023	44.03	4050	-0.25	20240812	2985	35.34	20240122	4050	-0.25	20240812	2805	44.03	20231023	0.01	N	330590	500	1214 억		20676112	N	N	1341	N	00	N
107	20240812	151041	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3990	145	2	3.77	2944221520	746155	172.18	3825	3990	3825	4995	2695	3845	3945.86	8.51	0	103378	3925	3885	3815	3775	3705	3905	3795	1215	1150	500	2840	5	1	242968884	9694	0.00	0.00	12	0.31	0.00	0.00	3990	20240812	0.00	2805	20231023	42.25	3990	0.00	20240812	2985	33.67	20240122	3990	0.00	20240812	2805	42.25	20231023	0.01	N	330590	500	1214 억		20676112	N	N	46165	N	00	N
108	20240812	141041	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3985	140	2	3.64	2356234515	598597	138.13	3825	3990	3825	4995	2695	3845	3936.26	8.51	0	135240	3925	3885	3815	3775	3705	3905	3795	1215	1150	500	2840	5	1	242968884	9682	0.00	0.00	12	0.25	0.00	0.00	3990	20240812	-0.13	2805	20231023	42.07	3990	-0.13	20240812	2985	33.50	20240122	3990	-0.13	20240812	2805	42.07	20231023	0.01	N	330590	500	1214 억		20676112	N	N	46165	N	00	N
109	20240812	131036	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3935	90	2	2.34	1387254510	353767	81.64	3825	3945	3825	4995	2695	3845	3921.38	8.51	0	83124	3925	3885	3815	3775	3705	3905	3795	1215	1150	500	2840	5	1	242968884	9561	0.00	0.00	12	0.15	0.00	0.00	3945	20240812	-0.25	2805	20231023	40.29	3945	-0.25	20240812	2985	31.83	20240122	3945	-0.25	20240812	2805	40.29	20231023	0.01	N	330590	500	1214 억		20676112	N	N	46165	N	00	N
110	20240812	121038	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3935	90	2	2.34	1229589295	313678	72.38	3825	3945	3825	4995	2695	3845	3919.91	8.51	0	88065	3925	3885	3815	3775	3705	3905	3795	1215	1150	500	2840	5	1	242968884	9561	0.00	0.00	12	0.13	0.00	0.00	3945	20240812	-0.25	2805	20231023	40.29	3945	-0.25	20240812	2985	31.83	20240122	3945	-0.25	20240812	2805	40.29	20231023	0.01	N	330590	500	1214 억		20676112	N	N	46165	N	00	N
111	20240812	111041	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3930	85	2	2.21	1093847775	279164	64.42	3825	3945	3825	4995	2695	3845	3918.30	8.51	0	92687	3925	3885	3815	3775	3705	3905	3795	1215	1150	500	2840	5	1	242968884	9549	0.00	0.00	12	0.11	0.00	0.00	3945	20240812	-0.38	2805	20231023	40.11	3945	-0.38	20240812	2985	31.66	20240122	3945	-0.38	20240812	2805	40.11	20231023	0.01	N	330590	500	1214 억		20676112	N	N	46165	N	00	N
112	20240812	101029	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3915	70	2	1.82	610447110	156188	36.04	3825	3930	3825	4995	2695	3845	3908.41	8.51	0	54817	3925	3885	3815	3775	3705	3905	3795	1215	1150	500	2840	5	1	242968884	9512	0.00	0.00	12	0.06	0.00	0.00	3940	20240802	-0.63	2805	20231023	39.57	3940	-0.63	20240802	2985	31.16	20240122	3940	-0.63	20240802	2805	39.57	20231023	0.01	N	330590	500	1214 억		20676112	N	N	46165	N	00	N
113	20240812	091028	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3905	60	2	1.56	115739485	29782	6.87	3825	3905	3825	4995	2695	3845	3886.22	8.51	0	5005	3925	3885	3815	3775	3705	3905	3795	1215	1150	500	2840	5	1	242968884	9488	0.00	0.00	12	0.01	0.00	0.00	3940	20240802	-0.89	2805	20231023	39.22	3940	-0.89	20240802	2985	30.82	20240122	3940	-0.89	20240802	2805	39.22	20231023	0.01	N	330590	500	1214 억		20676112	N	N	46165	N	00	N
114	20240809	161022	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3845	105	2	2.81	1649274240	433162	91.48	3745	3855	3745	4860	2620	3740	3807.52	8.52	0	-52047	3930	3835	3765	3670	3600	3800	3635	1215	1120	500	2760	5	1	242968884	9342	0.00	0.00	12	0.18	0.00	0.00	3940	20240802	-2.41	2805	20231023	37.08	3940	-2.41	20240802	2985	28.81	20240122	3940	-2.41	20240802	2805	37.08	20231023	0.01	N	330590	500	1214 억		20693062	N	N	46165	N	00	N
115	20240809	151046	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3845	105	2	2.81	1530806940	402357	84.98	3745	3855	3745	4860	2620	3740	3804.60	8.52	0	-45423	3930	3835	3765	3670	3600	3800	3635	1215	1120	500	2760	5	1	242968884	9342	0.00	0.00	12	0.17	0.00	0.00	3940	20240802	-2.41	2805	20231023	37.08	3940	-2.41	20240802	2985	28.81	20240122	3940	-2.41	20240802	2805	37.08	20231023	0.01	N	330590	500	1214 억		20693062	N	N	119340	N	00	N
116	20240809	141053	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3805	65	2	1.74	1160717400	305647	64.55	3745	3820	3745	4860	2620	3740	3797.57	8.52	0	-31833	3930	3835	3765	3670	3600	3800	3635	1215	1120	500	2760	5	1	242968884	9245	0.00	0.00	12	0.13	0.00	0.00	3940	20240802	-3.43	2805	20231023	35.65	3940	-3.43	20240802	2985	27.47	20240122	3940	-3.43	20240802	2805	35.65	20231023	0.01	N	330590	500	1214 억		20693062	N	N	119340	N	00	N
117	20240809	131042	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3800	60	2	1.60	873657765	230107	48.60	3745	3820	3745	4860	2620	3740	3796.75	8.52	0	-25633	3930	3835	3765	3670	3600	3800	3635	1215	1120	500	2760	5	1	242968884	9233	0.00	0.00	12	0.09	0.00	0.00	3940	20240802	-3.55	2805	20231023	35.47	3940	-3.55	20240802	2985	27.30	20240122	3940	-3.55	20240802	2805	35.47	20231023	0.01	N	330590	500	1214 억		20693062	N	N	119340	N	00	N
118	20240809	121043	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3805	65	2	1.74	672719040	177292	37.44	3745	3820	3745	4860	2620	3740	3794.41	8.52	0	-18444	3930	3835	3765	3670	3600	3800	3635	1215	1120	500	2760	5	1	242968884	9245	0.00	0.00	12	0.07	0.00	0.00	3940	20240802	-3.43	2805	20231023	35.65	3940	-3.43	20240802	2985	27.47	20240122	3940	-3.43	20240802	2805	35.65	20231023	0.01	N	330590	500	1214 억		20693062	N	N	119340	N	00	N
119	20240809	111035	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3810	70	2	1.87	438030590	115693	24.43	3745	3815	3745	4860	2620	3740	3786.15	8.52	0	-12243	3930	3835	3765	3670	3600	3800	3635	1215	1120	500	2760	5	1	242968884	9257	0.00	0.00	12	0.05	0.00	0.00	3940	20240802	-3.30	2805	20231023	35.83	3940	-3.30	20240802	2985	27.64	20240122	3940	-3.30	20240802	2805	35.83	20231023	0.01	N	330590	500	1214 억		20693062	N	N	119340	N	00	N
120	20240809	101041	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3790	50	2	1.34	221590300	58620	12.38	3745	3795	3745	4860	2620	3740	3780.11	8.52	0	-10580	3930	3835	3765	3670	3600	3800	3635	1215	1120	500	2760	5	1	242968884	9209	0.00	0.00	12	0.02	0.00	0.00	3940	20240802	-3.81	2805	20231023	35.12	3940	-3.81	20240802	2985	26.97	20240122	3940	-3.81	20240802	2805	35.12	20231023	0.01	N	330590	500	1214 억		20693062	N	N	119340	N	00	N
121	20240809	091039	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3785	45	2	1.20	108223115	28658	6.05	3745	3795	3745	4860	2620	3740	3776.37	8.52	0	-4721	3930	3835	3765	3670	3600	3800	3635	1215	1120	500	2760	5	1	242968884	9196	0.00	0.00	12	0.01	0.00	0.00	3940	20240802	-3.93	2805	20231023	34.94	3940	-3.93	20240802	2985	26.80	20240122	3940	-3.93	20240802	2805	34.94	20231023	0.01	N	330590	500	1214 억		20693062	N	N	119340	N	00	N
122	20240808	161019	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3740	-115	5	-2.98	1791990080	472755	100.68	3855	3860	3695	5010	2700	3855	3790.53	8.52	0	-36783	3965	3910	3830	3775	3695	3937	3802	1215	1155	500	2850	5	1	242968884	9087	0.00	0.00	12	0.19	0.00	0.00	3940	20240802	-5.08	2805	20231023	33.33	3940	-5.08	20240802	2985	25.29	20240122	3940	-5.08	20240802	2805	33.33	20231023	0.01	N	330590	500	1214 억		20694956	N	N	119340	N	00	N
123	20240808	151034	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3715	-140	5	-3.63	1443908190	378971	80.71	3855	3860	3715	5010	2700	3855	3810.08	8.52	0	-64705	3965	3910	3830	3775	3695	3937	3802	1215	1155	500	2850	5	1	242968884	9026	0.00	0.00	12	0.16	0.00	0.00	3940	20240802	-5.71	2805	20231023	32.44	3940	-5.71	20240802	2985	24.46	20240122	3940	-5.71	20240802	2805	32.44	20231023	0.01	N	330590	500	1214 억		20694956	N	N	215	N	00	N
124	20240808	141034	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3825	-30	5	-0.78	971980995	254242	54.14	3855	3860	3795	5010	2700	3855	3823.05	8.52	0	-41394	3965	3910	3830	3775	3695	3937	3802	1215	1155	500	2850	5	1	242968884	9294	0.00	0.00	12	0.10	0.00	0.00	3940	20240802	-2.92	2805	20231023	36.36	3940	-2.92	20240802	2985	28.14	20240122	3940	-2.92	20240802	2805	36.36	20231023	0.01	N	330590	500	1214 억		20694956	N	N	215	N	00	N
125	20240808	131032	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3815	-40	5	-1.04	805407330	210610	44.85	3855	3860	3795	5010	2700	3855	3824.16	8.52	0	-19145	3965	3910	3830	3775	3695	3937	3802	1215	1155	500	2850	5	1	242968884	9269	0.00	0.00	12	0.09	0.00	0.00	3940	20240802	-3.17	2805	20231023	36.01	3940	-3.17	20240802	2985	27.81	20240122	3940	-3.17	20240802	2805	36.01	20231023	0.01	N	330590	500	1214 억		20694956	N	N	215	N	00	N
126	20240808	121037	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3820	-35	5	-0.91	603821435	157815	33.61	3855	3860	3795	5010	2700	3855	3826.13	8.52	0	-6410	3965	3910	3830	3775	3695	3937	3802	1215	1155	500	2850	5	1	242968884	9281	0.00	0.00	12	0.06	0.00	0.00	3940	20240802	-3.05	2805	20231023	36.19	3940	-3.05	20240802	2985	27.97	20240122	3940	-3.05	20240802	2805	36.19	20231023	0.01	N	330590	500	1214 억		20694956	N	N	215	N	00	N
127	20240808	111032	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3810	-45	5	-1.17	385623695	100745	21.46	3855	3860	3795	5010	2700	3855	3827.72	8.52	0	-7762	3965	3910	3830	3775	3695	3937	3802	1215	1155	500	2850	5	1	242968884	9257	0.00	0.00	12	0.04	0.00	0.00	3940	20240802	-3.30	2805	20231023	35.83	3940	-3.30	20240802	2985	27.64	20240122	3940	-3.30	20240802	2805	35.83	20231023	0.01	N	330590	500	1214 억		20694956	N	N	215	N	00	N
128	20240808	101027	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3830	-25	5	-0.65	228524425	59577	12.69	3855	3860	3800	5010	2700	3855	3835.78	8.52	0	-3315	3965	3910	3830	3775	3695	3937	3802	1215	1155	500	2850	5	1	242968884	9306	0.00	0.00	12	0.02	0.00	0.00	3940	20240802	-2.79	2805	20231023	36.54	3940	-2.79	20240802	2985	28.31	20240122	3940	-2.79	20240802	2805	36.54	20231023	0.01	N	330590	500	1214 억		20694956	N	N	215	N	00	N
129	20240808	091023	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3820	-35	5	-0.91	72714655	18937	4.03	3855	3855	3800	5010	2700	3855	3839.82	8.52	0	-533	3965	3910	3830	3775	3695	3937	3802	1215	1155	500	2850	5	1	242968884	9281	0.00	0.00	12	0.01	0.00	0.00	3940	20240802	-3.05	2805	20231023	36.19	3940	-3.05	20240802	2985	27.97	20240122	3940	-3.05	20240802	2805	36.19	20231023	0.01	N	330590	500	1214 억		20694956	N	N	215	N	00	N
130	20240807	161008	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3855	70	2	1.85	1804638945	469056	85.09	3765	3885	3750	4920	2650	3785	3847.38	8.54	0	-53713	3881	3832	3746	3697	3611	3857	3722	1215	1135	500	2800	5	1	242968884	9366	0.00	0.00	12	0.19	0.00	0.00	3940	20240802	-2.16	2805	20231023	37.43	3940	-2.16	20240802	2985	29.15	20240122	3940	-2.16	20240802	2805	37.43	20231023	0.01	N	330590	500	1214 억		20747226	N	N	215	N	00	N
131	20240807	151022	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3855	70	2	1.85	1726575290	448791	81.41	3765	3885	3750	4920	2650	3785	3847.17	8.54	0	-42654	3881	3832	3746	3697	3611	3857	3722	1215	1135	500	2800	5	1	242968884	9366	0.00	0.00	12	0.18	0.00	0.00	3940	20240802	-2.16	2805	20231023	37.43	3940	-2.16	20240802	2985	29.15	20240122	3940	-2.16	20240802	2805	37.43	20231023	0.01	N	330590	500	1214 억		20747226	N	N	3303	N	00	N
132	20240807	141027	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3865	80	2	2.11	1382489725	359508	65.22	3765	3885	3750	4920	2650	3785	3845.50	8.54	0	-9316	3881	3832	3746	3697	3611	3857	3722	1215	1135	500	2800	5	1	242968884	9391	0.00	0.00	12	0.15	0.00	0.00	3940	20240802	-1.90	2805	20231023	37.79	3940	-1.90	20240802	2985	29.48	20240122	3940	-1.90	20240802	2805	37.79	20231023	0.01	N	330590	500	1214 억		20747226	N	N	3303	N	00	N
133	20240807	131021	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3870	85	2	2.25	1187069115	309025	56.06	3765	3885	3750	4920	2650	3785	3841.34	8.54	0	-1287	3881	3832	3746	3697	3611	3857	3722	1215	1135	500	2800	5	1	242968884	9403	0.00	0.00	12	0.13	0.00	0.00	3940	20240802	-1.78	2805	20231023	37.97	3940	-1.78	20240802	2985	29.65	20240122	3940	-1.78	20240802	2805	37.97	20231023	0.01	N	330590	500	1214 억		20747226	N	N	3303	N	00	N
134	20240807	121023	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3870	85	2	2.25	968445455	252621	45.83	3765	3870	3750	4920	2650	3785	3833.59	8.54	0	11145	3881	3832	3746	3697	3611	3857	3722	1215	1135	500	2800	5	1	242968884	9403	0.00	0.00	12	0.10	0.00	0.00	3940	20240802	-1.78	2805	20231023	37.97	3940	-1.78	20240802	2985	29.65	20240122	3940	-1.78	20240802	2805	37.97	20231023	0.01	N	330590	500	1214 억		20747226	N	N	3303	N	00	N
135	20240807	111022	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3840	55	2	1.45	673511095	176120	31.95	3765	3850	3750	4920	2650	3785	3824.16	8.54	0	10292	3881	3832	3746	3697	3611	3857	3722	1215	1135	500	2800	5	1	242968884	9330	0.00	0.00	12	0.07	0.00	0.00	3940	20240802	-2.54	2805	20231023	36.90	3940	-2.54	20240802	2985	28.64	20240122	3940	-2.54	20240802	2805	36.90	20231023	0.01	N	330590	500	1214 억		20747226	N	N	3303	N	00	N
136	20240807	101015	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3840	55	2	1.45	459563355	120459	21.85	3765	3850	3750	4920	2650	3785	3815.10	8.54	0	9796	3881	3832	3746	3697	3611	3857	3722	1215	1135	500	2800	5	1	242968884	9330	0.00	0.00	12	0.05	0.00	0.00	3940	20240802	-2.54	2805	20231023	36.90	3940	-2.54	20240802	2985	28.64	20240122	3940	-2.54	20240802	2805	36.90	20231023	0.01	N	330590	500	1214 억		20747226	N	N	3303	N	00	N
137	20240807	091045	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3815	30	2	0.79	77557100	20522	3.72	3765	3825	3750	4920	2650	3785	3779.22	8.54	0	1625	3881	3832	3746	3697	3611	3857	3722	1215	1135	500	2800	5	1	242968884	9269	0.00	0.00	12	0.01	0.00	0.00	3940	20240802	-3.17	2805	20231023	36.01	3940	-3.17	20240802	2985	27.81	20240122	3940	-3.17	20240802	2805	36.01	20231023	0.01	N	330590	500	1214 억		20747226	N	N	3303	N	00	N
138	20240806	161003	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3785	135	2	3.70	2065444085	550540	50.76	3660	3795	3660	4745	2555	3650	3751.67	8.54	0	-41079	3896	3772	3681	3557	3466	3727	3512	1215	1095	500	2700	5	1	242968884	9196	0.00	0.00	12	0.23	0.00	0.00	3940	20240802	-3.93	2805	20231023	34.94	3940	-3.93	20240802	2985	26.80	20240122	3940	-3.93	20240802	2805	34.94	20231023	0.01	N	330590	500	1214 억		20750094	N	N	3303	N	00	N
139	20240806	151017	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3790	140	2	3.84	1961679375	523175	48.24	3660	3795	3660	4745	2555	3650	3749.57	8.54	0	-32656	3896	3772	3681	3557	3466	3727	3512	1215	1095	500	2700	5	1	242968884	9209	0.00	0.00	12	0.22	0.00	0.00	3940	20240802	-3.81	2805	20231023	35.12	3940	-3.81	20240802	2985	26.97	20240122	3940	-3.81	20240802	2805	35.12	20231023	0.01	N	330590	500	1214 억		20750094	N	N	78897	N	00	N
140	20240806	141011	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3755	105	2	2.88	1635130550	436663	40.26	3660	3785	3660	4745	2555	3650	3744.61	8.54	0	-20121	3896	3772	3681	3557	3466	3727	3512	1215	1095	500	2700	5	1	242968884	9123	0.00	0.00	12	0.18	0.00	0.00	3940	20240802	-4.70	2805	20231023	33.87	3940	-4.70	20240802	2985	25.80	20240122	3940	-4.70	20240802	2805	33.87	20231023	0.01	N	330590	500	1214 억		20750094	N	N	78897	N	00	N
141	20240806	131017	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3775	125	2	3.42	1417049235	378831	34.93	3660	3780	3660	4745	2555	3650	3740.58	8.54	0	-7072	3896	3772	3681	3557	3466	3727	3512	1215	1095	500	2700	5	1	242968884	9172	0.00	0.00	12	0.16	0.00	0.00	3940	20240802	-4.19	2805	20231023	34.58	3940	-4.19	20240802	2985	26.47	20240122	3940	-4.19	20240802	2805	34.58	20231023	0.01	N	330590	500	1214 억		20750094	N	N	78897	N	00	N
142	20240806	121019	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3730	80	2	2.19	1126794185	301531	27.80	3660	3770	3660	4745	2555	3650	3736.91	8.54	0	-22928	3896	3772	3681	3557	3466	3727	3512	1215	1095	500	2700	5	1	242968884	9063	0.00	0.00	12	0.12	0.00	0.00	3940	20240802	-5.33	2805	20231023	32.98	3940	-5.33	20240802	2985	24.96	20240122	3940	-5.33	20240802	2805	32.98	20231023	0.01	N	330590	500	1214 억		20750094	N	N	78897	N	00	N
143	20240806	111005	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3745	95	2	2.60	935930570	250385	23.09	3660	3770	3660	4745	2555	3650	3737.97	8.54	0	-16472	3896	3772	3681	3557	3466	3727	3512	1215	1095	500	2700	5	1	242968884	9099	0.00	0.00	12	0.10	0.00	0.00	3940	20240802	-4.95	2805	20231023	33.51	3940	-4.95	20240802	2985	25.46	20240122	3940	-4.95	20240802	2805	33.51	20231023	0.01	N	330590	500	1214 억		20750094	N	N	78897	N	00	N
144	20240806	101006	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3760	110	2	3.01	628371135	168098	15.50	3660	3770	3660	4745	2555	3650	3738.12	8.54	0	-8065	3896	3772	3681	3557	3466	3727	3512	1215	1095	500	2700	5	1	242968884	9136	0.00	0.00	12	0.07	0.00	0.00	3940	20240802	-4.57	2805	20231023	34.05	3940	-4.57	20240802	2985	25.96	20240122	3940	-4.57	20240802	2805	34.05	20231023	0.01	N	330590	500	1214 억		20750094	N	N	78897	N	00	N
145	20240806	091013	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3755	105	2	2.88	236378415	63376	5.84	3660	3760	3660	4745	2555	3650	3729.78	8.54	0	-1464	3896	3772	3681	3557	3466	3727	3512	1215	1095	500	2700	5	1	242968884	9123	0.00	0.00	12	0.03	0.00	0.00	3940	20240802	-4.70	2805	20231023	33.87	3940	-4.70	20240802	2985	25.80	20240122	3940	-4.70	20240802	2805	33.87	20231023	0.01	N	330590	500	1214 억		20750094	N	N	78897	N	00	N
146	20240805	160950	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3650	-200	5	-5.19	3990397490	1080673	151.53	3805	3805	3590	5000	2695	3850	3692.54	8.50	0	-1436	3976	3912	3876	3812	3776	3895	3795	1215	1150	500	2840	5	1	242968884	8868	0.00	0.00	12	0.44	0.00	0.00	3940	20240802	-7.36	2805	20231023	30.12	3940	-7.36	20240802	2985	22.28	20240122	3940	-7.36	20240802	2805	30.12	20231023	0.01	N	330590	500	1214 억		20648076	N	N	78897	N	00	N
147	20240805	151008	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3650	-200	5	-5.19	3871051665	1047985	146.94	3805	3805	3590	5000	2695	3850	3693.80	8.50	0	-826	3976	3912	3876	3812	3776	3895	3795	1215	1150	500	2840	5	1	242968884	8868	0.00	0.00	12	0.43	0.00	0.00	3940	20240802	-7.36	2805	20231023	30.12	3940	-7.36	20240802	2985	22.28	20240122	3940	-7.36	20240802	2805	30.12	20231023	0.01	N	330590	500	1214 억		20648076	N	N	35003	N	00	N
148	20240805	141008	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3670	-180	5	-4.68	3009332555	811407	113.77	3805	3805	3620	5000	2695	3850	3708.78	8.50	0	19979	3976	3912	3876	3812	3776	3895	3795	1215	1150	500	2840	5	1	242968884	8917	0.00	0.00	12	0.33	0.00	0.00	3940	20240802	-6.85	2805	20231023	30.84	3940	-6.85	20240802	2985	22.95	20240122	3940	-6.85	20240802	2805	30.84	20231023	0.01	N	330590	500	1214 억		20648076	N	N	35003	N	00	N
149	20240805	131008	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3680	-170	5	-4.42	2487382440	669541	93.88	3805	3805	3620	5000	2695	3850	3715.06	8.50	0	35014	3976	3912	3876	3812	3776	3895	3795	1215	1150	500	2840	5	1	242968884	8941	0.00	0.00	12	0.28	0.00	0.00	3940	20240802	-6.60	2805	20231023	31.19	3940	-6.60	20240802	2985	23.28	20240122	3940	-6.60	20240802	2805	31.19	20231023	0.01	N	330590	500	1214 억		20648076	N	N	35003	N	00	N
150	20240805	121002	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3720	-130	5	-3.38	2080247170	559498	78.45	3805	3805	3620	5000	2695	3850	3718.06	8.50	0	31001	3976	3912	3876	3812	3776	3895	3795	1215	1150	500	2840	5	1	242968884	9038	0.00	0.00	12	0.23	0.00	0.00	3940	20240802	-5.58	2805	20231023	32.62	3940	-5.58	20240802	2985	24.62	20240122	3940	-5.58	20240802	2805	32.62	20231023	0.01	N	330590	500	1214 억		20648076	N	N	35003	N	00	N
151	20240805	111001	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3740	-110	5	-2.86	1672701180	450203	63.12	3805	3805	3620	5000	2695	3850	3715.44	8.50	0	38072	3976	3912	3876	3812	3776	3895	3795	1215	1150	500	2840	5	1	242968884	9087	0.00	0.00	12	0.19	0.00	0.00	3940	20240802	-5.08	2805	20231023	33.33	3940	-5.08	20240802	2985	25.29	20240122	3940	-5.08	20240802	2805	33.33	20231023	0.01	N	330590	500	1214 억		20648076	N	N	35003	N	00	N
152	20240805	100957	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3730	-120	5	-3.12	1174508465	316622	44.39	3805	3805	3620	5000	2695	3850	3709.50	8.50	0	32580	3976	3912	3876	3812	3776	3895	3795	1215	1150	500	2840	5	1	242968884	9063	0.00	0.00	12	0.13	0.00	0.00	3940	20240802	-5.33	2805	20231023	32.98	3940	-5.33	20240802	2985	24.96	20240122	3940	-5.33	20240802	2805	32.98	20231023	0.01	N	330590	500	1214 억		20648076	N	N	35003	N	00	N
153	20240805	090952	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3670	-180	5	-4.68	443052940	119753	16.79	3805	3805	3620	5000	2695	3850	3699.72	8.50	0	14893	3976	3912	3876	3812	3776	3895	3795	1215	1150	500	2840	5	1	242968884	8917	0.00	0.00	12	0.05	0.00	0.00	3940	20240802	-6.85	2805	20231023	30.84	3940	-6.85	20240802	2985	22.95	20240122	3940	-6.85	20240802	2805	30.84	20231023	0.01	N	330590	500	1214 억		20648076	N	N	35003	N	00	N
154	20240802	160944	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3850	-45	5	-1.16	2774206955	712649	101.13	3870	3940	3840	5060	2730	3895	3892.81	8.53	0	-35578	3961	3927	3861	3827	3761	3945	3845	1215	1165	500	2880	5	1	242968884	9354	0.00	0.00	12	0.29	0.00	0.00	3940	20240802	-2.28	2805	20231023	37.25	3940	-2.28	20240802	2985	28.98	20240122	3940	-2.28	20240802	2805	37.25	20231023	0.01	N	330590	500	1214 억		20720852	N	N	35003	N	00	N
155	20240802	150944	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3865	-30	5	-0.77	2661813325	683500	97.00	3870	3940	3840	5060	2730	3895	3894.39	8.53	0	-37919	3961	3927	3861	3827	3761	3945	3845	1215	1165	500	2880	5	1	242968884	9391	0.00	0.00	12	0.28	0.00	0.00	3940	20240802	-1.90	2805	20231023	37.79	3940	-1.90	20240802	2985	29.48	20240122	3940	-1.90	20240802	2805	37.79	20231023	0.01	N	330590	500	1214 억		20720852	N	N	1	N	00	N
156	20240802	140947	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3875	-20	5	-0.51	2409493680	618283	87.74	3870	3940	3840	5060	2730	3895	3897.07	8.53	0	-30941	3961	3927	3861	3827	3761	3945	3845	1215	1165	500	2880	5	1	242968884	9415	0.00	0.00	12	0.25	0.00	0.00	3940	20240802	-1.65	2805	20231023	38.15	3940	-1.65	20240802	2985	29.82	20240122	3940	-1.65	20240802	2805	38.15	20231023	0.01	N	330590	500	1214 억		20720852	N	N	1	N	00	N
157	20240802	130945	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3870	-25	5	-0.64	2085598805	534760	75.89	3870	3940	3840	5060	2730	3895	3900.07	8.53	0	-28386	3961	3927	3861	3827	3761	3945	3845	1215	1165	500	2880	5	1	242968884	9403	0.00	0.00	12	0.22	0.00	0.00	3940	20240802	-1.78	2805	20231023	37.97	3940	-1.78	20240802	2985	29.65	20240122	3940	-1.78	20240802	2805	37.97	20231023	0.01	N	330590	500	1214 억		20720852	N	N	1	N	00	N
158	20240802	120944	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3895	0	3	0.00	1793760020	459587	65.22	3870	3940	3840	5060	2730	3895	3902.99	8.53	0	-17322	3961	3927	3861	3827	3761	3945	3845	1215	1165	500	2880	5	1	242968884	9464	0.00	0.00	12	0.19	0.00	0.00	3940	20240802	-1.14	2805	20231023	38.86	3940	-1.14	20240802	2985	30.49	20240122	3940	-1.14	20240802	2805	38.86	20231023	0.01	N	330590	500	1214 억		20720852	N	N	1	N	00	N
159	20240802	110945	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3885	-10	5	-0.26	1343042385	343108	48.69	3870	3940	3855	5060	2730	3895	3914.35	8.53	0	-1843	3961	3927	3861	3827	3761	3945	3845	1215	1165	500	2880	5	1	242968884	9439	0.00	0.00	12	0.14	0.00	0.00	3940	20240802	-1.40	2805	20231023	38.50	3940	-1.40	20240802	2985	30.15	20240122	3940	-1.40	20240802	2805	38.50	20231023	0.01	N	330590	500	1214 억		20720852	N	N	1	N	00	N
160	20240802	100941	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3915	20	2	0.51	908113570	231675	32.88	3870	3940	3855	5060	2730	3895	3919.80	8.53	0	5631	3961	3927	3861	3827	3761	3945	3845	1215	1165	500	2880	5	1	242968884	9512	0.00	0.00	12	0.10	0.00	0.00	3940	20240802	-0.63	2805	20231023	39.57	3940	-0.63	20240802	2985	31.16	20240122	3940	-0.63	20240802	2805	39.57	20231023	0.01	N	330590	500	1214 억		20720852	N	N	1	N	00	N
161	20240802	090947	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3910	15	2	0.39	107585715	27632	3.92	3870	3925	3855	5060	2730	3895	3893.51	8.53	0	3786	3961	3927	3861	3827	3761	3945	3845	1215	1165	500	2880	5	1	242968884	9500	0.00	0.00	12	0.01	0.00	0.00	3925	20240802	-0.38	2805	20231023	39.39	3925	-0.38	20240802	2985	30.99	20240122	3925	-0.38	20240802	2805	39.39	20231023	0.01	N	330590	500	1214 억		20720852	N	N	1	N	00	N
162	20240801	160941	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3895	95	2	2.50	2242286160	581286	61.32	3825	3895	3795	4940	2660	3800	3857.40	8.52	0	65168	3933	3866	3798	3731	3663	3900	3765	1215	1140	500	2810	5	1	242968884	9464	0.00	0.00	12	0.24	0.00	0.00	3895	20240801	0.00	2805	20231023	38.86	3895	0.00	20240801	2985	30.49	20240122	3895	0.00	20240801	2805	38.86	20231023	0.00	N	330590	500	1214 억		20712814	N	N	1	N	00	N
163	20240801	151003	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3875	75	2	1.97	2022276880	524736	55.35	3825	3885	3795	4940	2660	3800	3853.89	8.52	0	59841	3933	3866	3798	3731	3663	3900	3765	1215	1140	500	2810	5	1	242968884	9415	0.00	0.00	12	0.22	0.00	0.00	3885	20240801	-0.26	2805	20231023	38.15	3885	-0.26	20240801	2985	29.82	20240122	3885	-0.26	20240801	2805	38.15	20231023	0.00	N	330590	500	1214 억		20712814	N	N	570	N	00	N
164	20240801	140952	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3870	70	2	1.84	1712598660	444810	46.92	3825	3875	3795	4940	2660	3800	3850.18	8.52	0	45564	3933	3866	3798	3731	3663	3900	3765	1215	1140	500	2810	5	1	242968884	9403	0.00	0.00	12	0.18	0.00	0.00	3875	20240801	-0.13	2805	20231023	37.97	3875	-0.13	20240801	2985	29.65	20240122	3875	-0.13	20240801	2805	37.97	20231023	0.00	N	330590	500	1214 억		20712814	N	N	570	N	00	N
165	20240801	130944	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3870	70	2	1.84	1423329305	370063	39.04	3825	3875	3795	4940	2660	3800	3846.18	8.52	0	30091	3933	3866	3798	3731	3663	3900	3765	1215	1140	500	2810	5	1	242968884	9403	0.00	0.00	12	0.15	0.00	0.00	3875	20240801	-0.13	2805	20231023	37.97	3875	-0.13	20240801	2985	29.65	20240122	3875	-0.13	20240801	2805	37.97	20231023	0.00	N	330590	500	1214 억		20712814	N	N	570	N	00	N
166	20240801	120948	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3865	65	2	1.71	1200606645	312494	32.96	3825	3870	3795	4940	2660	3800	3842.02	8.52	0	20068	3933	3866	3798	3731	3663	3900	3765	1215	1140	500	2810	5	1	242968884	9391	0.00	0.00	12	0.13	0.00	0.00	3870	20240801	-0.13	2805	20231023	37.79	3870	-0.13	20240801	2985	29.48	20240122	3870	-0.13	20240801	2805	37.79	20231023	0.00	N	330590	500	1214 억		20712814	N	N	570	N	00	N
167	20240801	110949	55	40.00	KOSPI	신고가	리츠	N	N	N	Y	40	N	3860	60	2	1.58	843724505	220204	23.23	3825	3865	3795	4940	2660	3800	3831.56	8.52	0	6076	3933	3866	3798	3731	3663	3900	3765	1215	1140	500	2810	5	1	242968884	9379	0.00	0.00	12	0.09	0.00	0.00	3865	20240731	-0.13	2805	20231023	37.61	3865	0.00	20240731	2985	29.31	20240122	3865	-0.13	20240731	2805	37.61	20231023	0.00	N	330590	500	1214 억		20712814	N	N	570	N	00	N
168	20240801	100943	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3820	20	2	0.53	436899295	114464	12.07	3825	3845	3795	4940	2660	3800	3816.91	8.52	0	-15270	3933	3866	3798	3731	3663	3900	3765	1215	1140	500	2810	5	1	242968884	9281	0.00	0.00	12	0.05	0.00	0.00	3865	20240731	-1.16	2805	20231023	36.19	3865	-1.16	20240731	2985	27.97	20240122	3865	-1.16	20240731	2805	36.19	20231023	0.00	N	330590	500	1214 억		20712814	N	N	570	N	00	N
169	20240801	090934	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3810	10	2	0.26	129881310	34092	3.60	3825	3825	3795	4940	2660	3800	3809.73	8.52	0	-3622	3933	3866	3798	3731	3663	3900	3765	1215	1140	500	2810	5	1	242968884	9257	0.00	0.00	12	0.01	0.00	0.00	3865	20240731	-1.42	2805	20231023	35.83	3865	-1.42	20240731	2985	27.64	20240122	3865	-1.42	20240731	2805	35.83	20231023	0.00	N	330590	500	1214 억		20712814	N	N	570	N	00	N