KissMeData/365550/price/prices-20231001.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	20231031	161221	57	100.00	KOSPI		리츠	N	N	N	N		N	3200	-20	5	-0.62	781850120	243630	101.60	3220	3260	3190	4185	2255	3220	3209.17	48.40	0	32000	3316	3267	3226	3177	3136	3247	3157	2131	965	1000	2180	5	1	213089000	6819	0.00	0.00	11	0.11	0.00	0.00	4495	20230125	-28.81	3185	20231030	0.47	4495	-28.81	20230125	3185	0.47	20231030	4495	-28.81	20230125	3185	0.47	20231030	0.00	N	365550	1000	2130 억		103126275	N	N	55	N	00	N
3	20231031	151233	57	100.00	KOSPI		리츠	N	N	N	N		N	3205	-15	5	-0.47	594292905	185041	77.17	3220	3260	3190	4185	2255	3220	3211.68	48.40	0	15351	3316	3267	3226	3177	3136	3247	3157	2131	965	1000	2180	5	1	213089000	6830	0.00	0.00	11	0.09	0.00	0.00	4495	20230125	-28.70	3185	20231030	0.63	4495	-28.70	20230125	3185	0.63	20231030	4495	-28.70	20230125	3185	0.63	20231030	0.00	N	365550	1000	2130 억		103126275	N	N	0	N	00	N
4	20231031	141243	57	100.00	KOSPI		리츠	N	N	N	N		N	3205	-15	5	-0.47	410992470	127724	53.26	3220	3260	3195	4185	2255	3220	3217.82	48.40	0	3670	3316	3267	3226	3177	3136	3247	3157	2131	965	1000	2180	5	1	213089000	6830	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-28.70	3185	20231030	0.63	4495	-28.70	20230125	3185	0.63	20231030	4495	-28.70	20230125	3185	0.63	20231030	0.00	N	365550	1000	2130 억		103126275	N	N	0	N	00	N
5	20231031	131232	57	100.00	KOSPI		리츠	N	N	N	N		N	3230	10	2	0.31	237311670	73589	30.69	3220	3260	3195	4185	2255	3220	3224.83	48.40	0	-6471	3316	3267	3226	3177	3136	3247	3157	2131	965	1000	2180	5	1	213089000	6883	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-28.14	3185	20231030	1.41	4495	-28.14	20230125	3185	1.41	20231030	4495	-28.14	20230125	3185	1.41	20231030	0.00	N	365550	1000	2130 억		103126275	N	N	0	N	00	N
6	20231031	121234	57	100.00	KOSPI		리츠	N	N	N	N		N	3225	5	2	0.16	177231425	54963	22.92	3220	3260	3195	4185	2255	3220	3224.56	48.40	0	-10011	3316	3267	3226	3177	3136	3247	3157	2131	965	1000	2180	5	1	213089000	6872	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-28.25	3185	20231030	1.26	4495	-28.25	20230125	3185	1.26	20231030	4495	-28.25	20230125	3185	1.26	20231030	0.00	N	365550	1000	2130 억		103126275	N	N	0	N	00	N
7	20231031	111302	57	100.00	KOSPI		리츠	N	N	N	N		N	3230	10	2	0.31	119593830	37126	15.48	3220	3260	3195	4185	2255	3220	3221.30	48.40	0	-10529	3316	3267	3226	3177	3136	3247	3157	2131	965	1000	2180	5	1	213089000	6883	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-28.14	3185	20231030	1.41	4495	-28.14	20230125	3185	1.41	20231030	4495	-28.14	20230125	3185	1.41	20231030	0.00	N	365550	1000	2130 억		103126275	N	N	0	N	00	N
8	20231031	101241	57	100.00	KOSPI		리츠	N	N	N	N		N	3230	10	2	0.31	59356375	18429	7.69	3220	3260	3195	4185	2255	3220	3220.81	48.40	0	-6185	3316	3267	3226	3177	3136	3247	3157	2131	965	1000	2180	5	1	213089000	6883	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-28.14	3185	20231030	1.41	4495	-28.14	20230125	3185	1.41	20231030	4495	-28.14	20230125	3185	1.41	20231030	0.00	N	365550	1000	2130 억		103126275	N	N	0	N	00	N
9	20231031	091243	57	100.00	KOSPI		리츠	N	N	N	N		N	3200	-20	5	-0.62	15723170	4897	2.04	3220	3260	3200	4185	2255	3220	3210.78	48.40	0	721	3316	3267	3226	3177	3136	3247	3157	2131	965	1000	2180	5	1	213089000	6819	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-28.81	3185	20231030	0.47	4495	-28.81	20230125	3185	0.47	20231030	4495	-28.81	20230125	3185	0.47	20231030	0.00	N	365550	1000	2130 억		103126275	N	N	0	N	00	N
10	20231030	161216	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3220	-5	5	-0.16	770197550	239798	152.93	3230	3275	3185	4190	2260	3225	3211.86	48.43	0	-35139	3298	3261	3233	3196	3168	3280	3215	2131	965	1000	2190	5	1	213089000	6861	0.00	0.00	11	0.11	0.00	0.00	4495	20230125	-28.36	3185	20231030	1.10	4495	-28.36	20230125	3185	1.10	20231030	4495	-28.36	20230125	3185	1.10	20231030	0.00	N	365550	1000	2130 억		103208676	N	N	0	N	00	N
11	20231030	151149	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3200	-25	5	-0.78	762882050	237517	151.47	3230	3275	3185	4190	2260	3225	3211.91	48.43	0	-34568	3298	3261	3233	3196	3168	3280	3215	2131	965	1000	2190	5	1	213089000	6819	0.00	0.00	11	0.11	0.00	0.00	4495	20230125	-28.81	3185	20231030	0.47	4495	-28.81	20230125	3185	0.47	20231030	4495	-28.81	20230125	3185	0.47	20231030	0.00	N	365550	1000	2130 억		103208676	N	N	0	N	00	N
12	20231030	141148	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3195	-30	5	-0.93	672023735	209103	133.35	3230	3275	3185	4190	2260	3225	3213.84	48.43	0	-29115	3298	3261	3233	3196	3168	3280	3215	2131	965	1000	2190	5	1	213089000	6808	0.00	0.00	11	0.10	0.00	0.00	4495	20230125	-28.92	3185	20231030	0.31	4495	-28.92	20230125	3185	0.31	20231030	4495	-28.92	20230125	3185	0.31	20231030	0.00	N	365550	1000	2130 억		103208676	N	N	0	N	00	N
13	20231030	131152	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3230	5	2	0.16	486684000	151321	96.50	3230	3275	3185	4190	2260	3225	3216.24	48.43	0	-21857	3298	3261	3233	3196	3168	3280	3215	2131	965	1000	2190	5	1	213089000	6883	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-28.14	3185	20231030	1.41	4495	-28.14	20230125	3185	1.41	20231030	4495	-28.14	20230125	3185	1.41	20231030	0.00	N	365550	1000	2130 억		103208676	N	N	0	N	00	N
14	20231030	121142	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3215	-10	5	-0.31	323070680	100266	63.94	3230	3275	3205	4190	2260	3225	3222.14	48.43	0	-12284	3298	3261	3233	3196	3168	3280	3215	2131	965	1000	2190	5	1	213089000	6851	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-28.48	3205	20231030	0.31	4495	-28.48	20230125	3205	0.31	20231030	4495	-28.48	20230125	3205	0.31	20231030	0.00	N	365550	1000	2130 억		103208676	N	N	0	N	00	N
15	20231030	111144	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3215	-10	5	-0.31	246508530	76479	48.77	3230	3275	3205	4190	2260	3225	3223.22	48.43	0	-8729	3298	3261	3233	3196	3168	3280	3215	2131	965	1000	2190	5	1	213089000	6851	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-28.48	3205	20231030	0.31	4495	-28.48	20230125	3205	0.31	20231030	4495	-28.48	20230125	3205	0.31	20231030	0.00	N	365550	1000	2130 억		103208676	N	N	0	N	00	N
16	20231030	101138	57	100.00	KOSPI		리츠	N	N	N	N		N	3230	5	2	0.16	98784365	30593	19.51	3230	3275	3215	4190	2260	3225	3228.99	48.43	0	-4339	3298	3261	3233	3196	3168	3280	3215	2131	965	1000	2190	5	1	213089000	6883	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-28.14	3205	20231027	0.78	4495	-28.14	20230125	3205	0.78	20231027	4495	-28.14	20230125	3205	0.78	20231027	0.00	N	365550	1000	2130 억		103208676	N	N	0	N	00	N
17	20231030	091139	57	100.00	KOSPI		리츠	N	N	N	N		N	3220	-5	5	-0.16	41454835	12829	8.18	3230	3275	3215	4190	2260	3225	3231.34	48.43	0	-1745	3298	3261	3233	3196	3168	3280	3215	2131	965	1000	2190	5	1	213089000	6861	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-28.36	3205	20231027	0.47	4495	-28.36	20230125	3205	0.47	20231027	4495	-28.36	20230125	3205	0.47	20231027	0.00	N	365550	1000	2130 억		103208676	N	N	0	N	00	N
18	20231027	161044	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3225	5	2	0.16	507022825	156806	94.68	3215	3270	3205	4185	2255	3220	3233.44	48.45	0	21758	3300	3260	3235	3195	3170	3247	3182	2131	965	1000	2180	5	1	213089000	6872	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-28.25	3205	20231027	0.62	4495	-28.25	20230125	3205	0.62	20231027	4495	-28.25	20230125	3205	0.62	20231027	0.00	N	365550	1000	2130 억		103242740	N	N	187	N	00	N
19	20231027	151139	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3225	5	2	0.16	451847685	139683	84.34	3215	3270	3205	4185	2255	3220	3234.81	48.45	0	23278	3300	3260	3235	3195	3170	3247	3182	2131	965	1000	2180	5	1	213089000	6872	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-28.25	3205	20231027	0.62	4495	-28.25	20230125	3205	0.62	20231027	4495	-28.25	20230125	3205	0.62	20231027	0.00	N	365550	1000	2130 억		103242740	N	N	187	N	00	N
20	20231027	141138	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3230	10	2	0.31	305805750	94303	56.94	3215	3270	3205	4185	2255	3220	3242.80	48.45	0	16098	3300	3260	3235	3195	3170	3247	3182	2131	965	1000	2180	5	1	213089000	6883	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-28.14	3205	20231027	0.78	4495	-28.14	20230125	3205	0.78	20231027	4495	-28.14	20230125	3205	0.78	20231027	0.00	N	365550	1000	2130 억		103242740	N	N	187	N	00	N
21	20231027	131128	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3230	10	2	0.31	263225015	81126	48.98	3215	3270	3205	4185	2255	3220	3244.64	48.45	0	14860	3300	3260	3235	3195	3170	3247	3182	2131	965	1000	2180	5	1	213089000	6883	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-28.14	3205	20231027	0.78	4495	-28.14	20230125	3205	0.78	20231027	4495	-28.14	20230125	3205	0.78	20231027	0.00	N	365550	1000	2130 억		103242740	N	N	187	N	00	N
22	20231027	121140	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3230	10	2	0.31	216162785	66582	40.20	3215	3270	3205	4185	2255	3220	3246.56	48.45	0	13782	3300	3260	3235	3195	3170	3247	3182	2131	965	1000	2180	5	1	213089000	6883	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-28.14	3205	20231027	0.78	4495	-28.14	20230125	3205	0.78	20231027	4495	-28.14	20230125	3205	0.78	20231027	0.00	N	365550	1000	2130 억		103242740	N	N	187	N	00	N
23	20231027	111147	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3260	40	2	1.24	152731125	47030	28.40	3215	3270	3205	4185	2255	3220	3247.53	48.45	0	6224	3300	3260	3235	3195	3170	3247	3182	2131	965	1000	2180	5	1	213089000	6947	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-27.47	3205	20231027	1.72	4495	-27.47	20230125	3205	1.72	20231027	4495	-27.47	20230125	3205	1.72	20231027	0.00	N	365550	1000	2130 억		103242740	N	N	187	N	00	N
24	20231027	101136	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3260	40	2	1.24	103833600	32009	19.33	3215	3270	3205	4185	2255	3220	3243.89	48.45	0	4088	3300	3260	3235	3195	3170	3247	3182	2131	965	1000	2180	5	1	213089000	6947	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-27.47	3205	20231027	1.72	4495	-27.47	20230125	3205	1.72	20231027	4495	-27.47	20230125	3205	1.72	20231027	0.00	N	365550	1000	2130 억		103242740	N	N	187	N	00	N
25	20231027	091141	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3235	15	2	0.47	30675830	9520	5.75	3215	3240	3205	4185	2255	3220	3222.25	48.45	0	2370	3300	3260	3235	3195	3170	3247	3182	2131	965	1000	2180	5	1	213089000	6893	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-28.03	3205	20231027	0.94	4495	-28.03	20230125	3205	0.94	20231027	4495	-28.03	20230125	3205	0.94	20231027	0.00	N	365550	1000	2130 억		103242740	N	N	187	N	00	N
26	20231026	161123	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3220	-65	5	-1.98	534765730	165493	52.28	3260	3275	3210	4270	2300	3285	3231.36	48.47	0	-44367	3385	3335	3290	3240	3195	3312	3217	2131	985	1000	2230	5	1	213089000	6861	0.00	0.00	11	0.08	0.00	0.00	4495	20230125	-28.36	3210	20231026	0.31	4495	-28.36	20230125	3210	0.31	20231026	4495	-28.36	20230125	3210	0.31	20231026	0.00	N	365550	1000	2130 억		103290181	N	N	187	N	00	N
27	20231026	151120	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3220	-65	5	-1.98	502453485	155468	49.12	3260	3275	3210	4270	2300	3285	3231.88	48.47	0	-41222	3385	3335	3290	3240	3195	3312	3217	2131	985	1000	2230	5	1	213089000	6861	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-28.36	3210	20231026	0.31	4495	-28.36	20230125	3210	0.31	20231026	4495	-28.36	20230125	3210	0.31	20231026	0.00	N	365550	1000	2130 억		103290181	N	N	22	N	00	N
28	20231026	141123	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3225	-60	5	-1.83	347567185	107411	33.93	3260	3275	3210	4270	2300	3285	3235.86	48.47	0	-23667	3385	3335	3290	3240	3195	3312	3217	2131	985	1000	2230	5	1	213089000	6872	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-28.25	3210	20231026	0.47	4495	-28.25	20230125	3210	0.47	20231026	4495	-28.25	20230125	3210	0.47	20231026	0.00	N	365550	1000	2130 억		103290181	N	N	22	N	00	N
29	20231026	131122	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	3220	-65	5	-1.98	269547515	83169	26.28	3260	3275	3215	4270	2300	3285	3240.96	48.47	0	-17283	3385	3335	3290	3240	3195	3312	3217	2131	985	1000	2230	5	1	213089000	6861	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-28.36	3215	20231026	0.16	4495	-28.36	20230125	3215	0.16	20231026	4495	-28.36	20230125	3215	0.16	20231026	0.00	N	365550	1000	2130 억		103290181	N	N	22	N	00	N
30	20231026	121114	57	100.00	KOSPI		리츠	N	N	N	N		N	3235	-50	5	-1.52	189716605	58417	18.46	3260	3275	3235	4270	2300	3285	3247.63	48.47	0	-12516	3385	3335	3290	3240	3195	3312	3217	2131	985	1000	2230	5	1	213089000	6893	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-28.03	3230	20221026	0.15	4495	-28.03	20230125	3235	0.00	20231026	4495	-28.03	20230125	3230	0.15	20221026	0.00	N	365550	1000	2130 억		103290181	N	N	22	N	00	N
31	20231026	111130	57	100.00	KOSPI		리츠	N	N	N	N		N	3245	-40	5	-1.22	144303160	44394	14.03	3260	3275	3240	4270	2300	3285	3250.51	48.47	0	-8217	3385	3335	3290	3240	3195	3312	3217	2131	985	1000	2230	5	1	213089000	6915	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-27.81	3230	20221026	0.46	4495	-27.81	20230125	3240	0.15	20231026	4495	-27.81	20230125	3230	0.46	20221026	0.00	N	365550	1000	2130 억		103290181	N	N	22	N	00	N
32	20231026	101125	57	100.00	KOSPI		리츠	N	N	N	N		N	3250	-35	5	-1.07	97906450	30101	9.51	3260	3275	3245	4270	2300	3285	3252.60	48.47	0	-6814	3385	3335	3290	3240	3195	3312	3217	2131	985	1000	2230	5	1	213089000	6925	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-27.70	3230	20221026	0.62	4495	-27.70	20230125	3245	0.15	20231026	4495	-27.70	20230125	3230	0.62	20221026	0.00	N	365550	1000	2130 억		103290181	N	N	22	N	00	N
33	20231026	091123	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	-30	5	-0.91	21485235	6598	2.08	3260	3275	3250	4270	2300	3285	3256.33	48.47	0	-2288	3385	3335	3290	3240	3195	3312	3217	2131	985	1000	2230	5	1	213089000	6936	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-27.59	3230	20221026	0.77	4495	-27.59	20230125	3245	0.31	20231025	4495	-27.59	20230125	3230	0.77	20221026	0.00	N	365550	1000	2130 억		103290181	N	N	22	N	00	N
34	20231025	161123	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3285	-15	5	-0.45	1037370070	316526	101.94	3340	3340	3245	4290	2310	3300	3277.35	48.54	0	-202705	3403	3351	3303	3251	3203	3377	3277	2131	990	1000	2240	5	1	213089000	7000	0.00	0.00	11	0.15	0.00	0.00	4495	20230125	-26.92	3230	20221026	1.70	4495	-26.92	20230125	3245	1.23	20231025	4495	-26.92	20230125	3230	1.70	20221026	0.00	N	365550	1000	2130 억		103434218	N	N	22	N	00	N
35	20231025	151122	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3275	-25	5	-0.76	980017500	298944	96.28	3340	3340	3245	4290	2310	3300	3278.26	48.54	0	-193129	3403	3351	3303	3251	3203	3377	3277	2131	990	1000	2240	5	1	213089000	6979	0.00	0.00	11	0.14	0.00	0.00	4495	20230125	-27.14	3230	20221026	1.39	4495	-27.14	20230125	3245	0.92	20231025	4495	-27.14	20230125	3230	1.39	20221026	0.00	N	365550	1000	2130 억		103434218	N	N	114	N	00	N
36	20231025	141117	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3265	-35	5	-1.06	695631405	211763	68.20	3340	3340	3255	4290	2310	3300	3284.95	48.54	0	-133015	3403	3351	3303	3251	3203	3377	3277	2131	990	1000	2240	5	1	213089000	6957	0.00	0.00	11	0.10	0.00	0.00	4495	20230125	-27.36	3230	20221026	1.08	4495	-27.36	20230125	3255	0.31	20231025	4495	-27.36	20230125	3230	1.08	20221026	0.00	N	365550	1000	2130 억		103434218	N	N	114	N	00	N
37	20231025	131119	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3285	-15	5	-0.45	460711495	139905	45.06	3340	3340	3270	4290	2310	3300	3293.03	48.54	0	-85646	3403	3351	3303	3251	3203	3377	3277	2131	990	1000	2240	5	1	213089000	7000	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-26.92	3230	20221026	1.70	4495	-26.92	20230125	3255	0.92	20231024	4495	-26.92	20230125	3230	1.70	20221026	0.00	N	365550	1000	2130 억		103434218	N	N	114	N	00	N
38	20231025	121122	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3290	-10	5	-0.30	407608065	123731	39.85	3340	3340	3270	4290	2310	3300	3294.31	48.54	0	-81375	3403	3351	3303	3251	3203	3377	3277	2131	990	1000	2240	5	1	213089000	7011	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-26.81	3230	20221026	1.86	4495	-26.81	20230125	3255	1.08	20231024	4495	-26.81	20230125	3230	1.86	20221026	0.00	N	365550	1000	2130 억		103434218	N	N	114	N	00	N
39	20231025	111121	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3295	-5	5	-0.15	344804100	104637	33.70	3340	3340	3270	4290	2310	3300	3295.24	48.54	0	-74397	3403	3351	3303	3251	3203	3377	3277	2131	990	1000	2240	5	1	213089000	7021	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-26.70	3230	20221026	2.01	4495	-26.70	20230125	3255	1.23	20231024	4495	-26.70	20230125	3230	2.01	20221026	0.00	N	365550	1000	2130 억		103434218	N	N	114	N	00	N
40	20231025	101123	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3290	-10	5	-0.30	181731860	55147	17.76	3340	3340	3270	4290	2310	3300	3295.41	48.54	0	-35308	3403	3351	3303	3251	3203	3377	3277	2131	990	1000	2240	5	1	213089000	7011	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-26.81	3230	20221026	1.86	4495	-26.81	20230125	3255	1.08	20231024	4495	-26.81	20230125	3230	1.86	20221026	0.00	N	365550	1000	2130 억		103434218	N	N	114	N	00	N
41	20231025	091118	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3270	-30	5	-0.91	123074555	37315	12.02	3340	3340	3270	4290	2310	3300	3298.26	48.54	0	-26838	3403	3351	3303	3251	3203	3377	3277	2131	990	1000	2240	5	1	213089000	6968	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-27.25	3230	20221026	1.24	4495	-27.25	20230125	3255	0.46	20231024	4495	-27.25	20230125	3230	1.24	20221026	0.00	N	365550	1000	2130 억		103434218	N	N	114	N	00	N
42	20231024	161053	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3300	10	2	0.30	1020344430	310009	123.26	3285	3355	3255	4275	2305	3290	3291.33	48.59	0	-111344	3450	3370	3325	3245	3200	3347	3222	2131	985	1000	2230	5	1	213089000	7032	0.00	0.00	11	0.15	0.00	0.00	4495	20230125	-26.59	3230	20221026	2.17	4495	-26.59	20230125	3255	1.38	20231024	4495	-26.59	20230125	3230	2.17	20221026	0.00	N	365550	1000	2130 억		103540470	N	N	114	N	00	N
43	20231024	151111	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3285	-5	5	-0.15	986666465	299770	119.19	3285	3355	3255	4275	2305	3290	3291.41	48.59	0	-105753	3450	3370	3325	3245	3200	3347	3222	2131	985	1000	2230	5	1	213089000	7000	0.00	0.00	11	0.14	0.00	0.00	4495	20230125	-26.92	3230	20221026	1.70	4495	-26.92	20230125	3255	0.92	20231024	4495	-26.92	20230125	3230	1.70	20221026	0.00	N	365550	1000	2130 억		103540470	N	N	36166	N	00	N
44	20231024	141053	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3285	-5	5	-0.15	820839520	249313	99.13	3285	3355	3255	4275	2305	3290	3292.41	48.59	0	-84051	3450	3370	3325	3245	3200	3347	3222	2131	985	1000	2230	5	1	213089000	7000	0.00	0.00	11	0.12	0.00	0.00	4495	20230125	-26.92	3230	20221026	1.70	4495	-26.92	20230125	3255	0.92	20231024	4495	-26.92	20230125	3230	1.70	20221026	0.00	N	365550	1000	2130 억		103540470	N	N	36166	N	00	N
45	20231024	131058	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3295	5	2	0.15	696808815	211552	84.11	3285	3355	3255	4275	2305	3290	3293.79	48.59	0	-69839	3450	3370	3325	3245	3200	3347	3222	2131	985	1000	2230	5	1	213089000	7021	0.00	0.00	11	0.10	0.00	0.00	4495	20230125	-26.70	3230	20221026	2.01	4495	-26.70	20230125	3255	1.23	20231024	4495	-26.70	20230125	3230	2.01	20221026	0.00	N	365550	1000	2130 억		103540470	N	N	36166	N	00	N
46	20231024	121110	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3290	0	3	0.00	344818880	104820	41.68	3285	3355	3255	4275	2305	3290	3289.63	48.59	0	-43218	3450	3370	3325	3245	3200	3347	3222	2131	985	1000	2230	5	1	213089000	7011	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-26.81	3230	20221026	1.86	4495	-26.81	20230125	3255	1.08	20231024	4495	-26.81	20230125	3230	1.86	20221026	0.00	N	365550	1000	2130 억		103540470	N	N	36166	N	00	N
47	20231024	111106	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3295	5	2	0.15	271588765	82564	32.83	3285	3355	3255	4275	2305	3290	3289.43	48.59	0	-29565	3450	3370	3325	3245	3200	3347	3222	2131	985	1000	2230	5	1	213089000	7021	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-26.70	3230	20221026	2.01	4495	-26.70	20230125	3255	1.23	20231024	4495	-26.70	20230125	3230	2.01	20221026	0.00	N	365550	1000	2130 억		103540470	N	N	36166	N	00	N
48	20231024	101056	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3295	5	2	0.15	170260915	51782	20.59	3285	3355	3255	4275	2305	3290	3288.03	48.59	0	-12346	3450	3370	3325	3245	3200	3347	3222	2131	985	1000	2230	5	1	213089000	7021	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-26.70	3230	20221026	2.01	4495	-26.70	20230125	3255	1.23	20231024	4495	-26.70	20230125	3230	2.01	20221026	0.00	N	365550	1000	2130 억		103540470	N	N	36166	N	00	N
49	20231024	091104	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3315	25	2	0.76	70937010	21656	8.61	3285	3355	3255	4275	2305	3290	3275.63	48.59	0	-774	3450	3370	3325	3245	3200	3347	3222	2131	985	1000	2230	5	1	213089000	7064	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-26.25	3230	20221026	2.63	4495	-26.25	20230125	3255	1.84	20231024	4495	-26.25	20230125	3230	2.63	20221026	0.00	N	365550	1000	2130 억		103540470	N	N	36166	N	00	N
50	20231023	161047	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3290	-100	5	-2.95	835445865	251505	139.08	3390	3405	3280	4405	2375	3390	3321.79	48.63	0	-63029	3473	3431	3408	3366	3343	3420	3355	2131	1015	1000	2300	5	1	213089000	7011	0.00	0.00	11	0.12	0.00	0.00	4495	20230125	-26.81	3230	20221026	1.86	4495	-26.81	20230125	3280	0.30	20231023	4495	-26.81	20230125	3230	1.86	20221026	0.00	N	365550	1000	2130 억		103618037	N	N	36166	N	00	N
51	20231023	151053	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3315	-75	5	-2.21	774420890	232985	128.84	3390	3405	3280	4405	2375	3390	3323.91	48.63	0	-60426	3473	3431	3408	3366	3343	3420	3355	2131	1015	1000	2300	5	1	213089000	7064	0.00	0.00	11	0.11	0.00	0.00	4495	20230125	-26.25	3230	20221026	2.63	4495	-26.25	20230125	3280	1.07	20231023	4495	-26.25	20230125	3230	2.63	20221026	0.00	N	365550	1000	2130 억		103618037	N	N	34	N	00	N
52	20231023	141051	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3305	-85	5	-2.51	673505305	202423	111.94	3390	3405	3280	4405	2375	3390	3327.22	48.63	0	-48611	3473	3431	3408	3366	3343	3420	3355	2131	1015	1000	2300	5	1	213089000	7043	0.00	0.00	11	0.09	0.00	0.00	4495	20230125	-26.47	3230	20221026	2.32	4495	-26.47	20230125	3280	0.76	20231023	4495	-26.47	20230125	3230	2.32	20221026	0.00	N	365550	1000	2130 억		103618037	N	N	34	N	00	N
53	20231023	131058	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3320	-70	5	-2.06	403398750	120567	66.67	3390	3405	3315	4405	2375	3390	3345.85	48.63	0	-30219	3473	3431	3408	3366	3343	3420	3355	2131	1015	1000	2300	5	1	213089000	7075	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-26.14	3230	20221026	2.79	4495	-26.14	20230125	3315	0.15	20231023	4495	-26.14	20230125	3230	2.79	20221026	0.00	N	365550	1000	2130 억		103618037	N	N	34	N	00	N
54	20231023	121047	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3315	-75	5	-2.21	317785805	94848	52.45	3390	3405	3315	4405	2375	3390	3350.47	48.63	0	-21864	3473	3431	3408	3366	3343	3420	3355	2131	1015	1000	2300	5	1	213089000	7064	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-26.25	3230	20221026	2.63	4495	-26.25	20230125	3315	0.00	20231023	4495	-26.25	20230125	3230	2.63	20221026	0.00	N	365550	1000	2130 억		103618037	N	N	34	N	00	N
55	20231023	111045	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3350	-40	5	-1.18	214850165	63928	35.35	3390	3405	3340	4405	2375	3390	3360.81	48.63	0	-14935	3473	3431	3408	3366	3343	3420	3355	2131	1015	1000	2300	5	1	213089000	7138	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-25.47	3230	20221026	3.72	4495	-25.47	20230125	3340	0.30	20231023	4495	-25.47	20230125	3230	3.72	20221026	0.00	N	365550	1000	2130 억		103618037	N	N	34	N	00	N
56	20231023	101037	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3355	-35	5	-1.03	124792895	37033	20.48	3390	3405	3350	4405	2375	3390	3369.78	48.63	0	-8679	3473	3431	3408	3366	3343	3420	3355	2131	1015	1000	2300	5	1	213089000	7149	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-25.36	3230	20221026	3.87	4495	-25.36	20230125	3350	0.15	20231023	4495	-25.36	20230125	3230	3.87	20221026	0.00	N	365550	1000	2130 억		103618037	N	N	34	N	00	N
57	20231023	091059	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3390	0	3	0.00	14204740	4192	2.32	3390	3400	3375	4405	2375	3390	3388.54	48.63	0	-961	3473	3431	3408	3366	3343	3420	3355	2131	1015	1000	2300	5	1	213089000	7224	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-24.58	3230	20221026	4.95	4495	-24.58	20230125	3375	0.44	20231023	4495	-24.58	20230125	3230	4.95	20221026	0.00	N	365550	1000	2130 억		103618037	N	N	34	N	00	N
58	20231020	161041	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3390	-25	5	-0.73	614755915	180836	73.83	3440	3450	3385	4435	2395	3415	3399.52	48.66	0	-79805	3531	3472	3441	3382	3351	3457	3367	2131	1020	1000	2320	5	1	213089000	7224	0.00	0.00	11	0.08	0.00	0.00	4495	20230125	-24.58	3230	20221026	4.95	4495	-24.58	20230125	3385	0.15	20231020	4495	-24.58	20230125	3230	4.95	20221026	0.00	N	365550	1000	2130 억		103696925	N	N	34	N	00	N
59	20231020	151040	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3395	-20	5	-0.59	552077350	162425	66.31	3440	3440	3385	4435	2395	3415	3398.97	48.66	0	-66303	3531	3472	3441	3382	3351	3457	3367	2131	1020	1000	2320	5	1	213089000	7234	0.00	0.00	11	0.08	0.00	0.00	4495	20230125	-24.47	3230	20221026	5.11	4495	-24.47	20230125	3385	0.30	20231020	4495	-24.47	20230125	3230	5.11	20221026	0.00	N	365550	1000	2130 억		103696925	N	N	188	N	00	N
60	20231020	141052	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3415	0	3	0.00	437647560	128772	52.57	3440	3440	3385	4435	2395	3415	3398.62	48.66	0	-39272	3531	3472	3441	3382	3351	3457	3367	2131	1020	1000	2320	5	1	213089000	7277	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-24.03	3230	20221026	5.73	4495	-24.03	20230125	3385	0.89	20231020	4495	-24.03	20230125	3230	5.73	20221026	0.00	N	365550	1000	2130 억		103696925	N	N	188	N	00	N
61	20231020	131023	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3390	-25	5	-0.73	422873110	124438	50.80	3440	3440	3385	4435	2395	3415	3398.26	48.66	0	-36904	3531	3472	3441	3382	3351	3457	3367	2131	1020	1000	2320	5	1	213089000	7224	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-24.58	3230	20221026	4.95	4495	-24.58	20230125	3385	0.15	20231020	4495	-24.58	20230125	3230	4.95	20221026	0.00	N	365550	1000	2130 억		103696925	N	N	188	N	00	N
62	20231020	121034	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3400	-15	5	-0.44	341924605	100587	41.07	3440	3440	3385	4435	2395	3415	3399.29	48.66	0	-28187	3531	3472	3441	3382	3351	3457	3367	2131	1020	1000	2320	5	1	213089000	7245	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-24.36	3230	20221026	5.26	4495	-24.36	20230125	3385	0.44	20231020	4495	-24.36	20230125	3230	5.26	20221026	0.00	N	365550	1000	2130 억		103696925	N	N	188	N	00	N
63	20231020	111045	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3400	-15	5	-0.44	270144470	79485	32.45	3440	3440	3385	4435	2395	3415	3398.68	48.66	0	-24883	3531	3472	3441	3382	3351	3457	3367	2131	1020	1000	2320	5	1	213089000	7245	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-24.36	3230	20221026	5.26	4495	-24.36	20230125	3385	0.44	20231020	4495	-24.36	20230125	3230	5.26	20221026	0.00	N	365550	1000	2130 억		103696925	N	N	188	N	00	N
64	20231020	101036	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3390	-25	5	-0.73	160958230	47296	19.31	3440	3440	3390	4435	2395	3415	3403.21	48.66	0	-18114	3531	3472	3441	3382	3351	3457	3367	2131	1020	1000	2320	5	1	213089000	7224	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-24.58	3230	20221026	4.95	4495	-24.58	20230125	3390	0.00	20231020	4495	-24.58	20230125	3230	4.95	20221026	0.00	N	365550	1000	2130 억		103696925	N	N	188	N	00	N
65	20231020	091033	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3430	15	2	0.44	24176445	7088	2.89	3440	3440	3400	4435	2395	3415	3410.90	48.66	0	-2425	3531	3472	3441	3382	3351	3457	3367	2131	1020	1000	2320	5	1	213089000	7309	0.00	0.00	11	0.00	0.00	0.00	4495	20230125	-23.69	3230	20221026	6.19	4495	-23.69	20230125	3400	0.88	20231020	4495	-23.69	20230125	3230	6.19	20221026	0.00	N	365550	1000	2130 억		103696925	N	N	188	N	00	N
66	20231019	161033	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3415	-105	5	-2.98	842086255	244939	161.15	3485	3500	3410	4575	2465	3520	3437.96	48.75	0	-126406	3560	3540	3505	3485	3450	3522	3467	2131	1055	1000	2390	5	1	213089000	7277	0.00	0.00	11	0.11	0.00	0.00	4495	20230125	-24.03	3230	20221026	5.73	4495	-24.03	20230125	3410	0.15	20231019	4495	-24.03	20230125	3230	5.73	20221026	0.00	N	365550	1000	2130 억		103880695	N	N	188	N	00	N
67	20231019	151020	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3440	-80	5	-2.27	753585870	219091	144.15	3485	3500	3410	4575	2465	3520	3439.60	48.75	0	-117551	3560	3540	3505	3485	3450	3522	3467	2131	1055	1000	2390	5	1	213089000	7330	0.00	0.00	11	0.10	0.00	0.00	4495	20230125	-23.47	3230	20221026	6.50	4495	-23.47	20230125	3410	0.88	20231019	4495	-23.47	20230125	3230	6.50	20221026	0.00	N	365550	1000	2130 억		103880695	N	N	0	N	00	N
68	20231019	141036	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3435	-85	5	-2.41	588521095	171099	112.57	3485	3500	3410	4575	2465	3520	3439.65	48.75	0	-95185	3560	3540	3505	3485	3450	3522	3467	2131	1055	1000	2390	5	1	213089000	7320	0.00	0.00	11	0.08	0.00	0.00	4495	20230125	-23.58	3230	20221026	6.35	4495	-23.58	20230125	3410	0.73	20231019	4495	-23.58	20230125	3230	6.35	20221026	0.00	N	365550	1000	2130 억		103880695	N	N	0	N	00	N
69	20231019	131026	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3425	-95	5	-2.70	522388695	151857	99.91	3485	3500	3410	4575	2465	3520	3440.00	48.75	0	-81544	3560	3540	3505	3485	3450	3522	3467	2131	1055	1000	2390	5	1	213089000	7298	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-23.80	3230	20221026	6.04	4495	-23.80	20230125	3410	0.44	20231019	4495	-23.80	20230125	3230	6.04	20221026	0.00	N	365550	1000	2130 억		103880695	N	N	0	N	00	N
70	20231019	121034	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3435	-85	5	-2.41	408933110	118728	78.12	3485	3500	3410	4575	2465	3520	3444.29	48.75	0	-65189	3560	3540	3505	3485	3450	3522	3467	2131	1055	1000	2390	5	1	213089000	7320	0.00	0.00	11	0.06	0.00	0.00	4495	20230125	-23.58	3230	20221026	6.35	4495	-23.58	20230125	3410	0.73	20231019	4495	-23.58	20230125	3230	6.35	20221026	0.00	N	365550	1000	2130 억		103880695	N	N	0	N	00	N
71	20231019	111027	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3435	-85	5	-2.41	364985595	105944	69.70	3485	3500	3410	4575	2465	3520	3445.08	48.75	0	-56453	3560	3540	3505	3485	3450	3522	3467	2131	1055	1000	2390	5	1	213089000	7320	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-23.58	3230	20221026	6.35	4495	-23.58	20230125	3410	0.73	20231019	4495	-23.58	20230125	3230	6.35	20221026	0.00	N	365550	1000	2130 억		103880695	N	N	0	N	00	N
72	20231019	101022	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3445	-75	5	-2.13	290504380	84298	55.46	3485	3500	3410	4575	2465	3520	3446.16	48.75	0	-43793	3560	3540	3505	3485	3450	3522	3467	2131	1055	1000	2390	5	1	213089000	7341	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-23.36	3230	20221026	6.66	4495	-23.36	20230125	3410	1.03	20231019	4495	-23.36	20230125	3230	6.66	20221026	0.00	N	365550	1000	2130 억		103880695	N	N	0	N	00	N
73	20231019	091030	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3440	-80	5	-2.27	82112100	23854	15.69	3485	3500	3410	4575	2465	3520	3442.28	48.75	0	-15718	3560	3540	3505	3485	3450	3522	3467	2131	1055	1000	2390	5	1	213089000	7330	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-23.47	3230	20221026	6.50	4495	-23.47	20230125	3410	0.88	20231019	4495	-23.47	20230125	3230	6.50	20221026	0.00	N	365550	1000	2130 억		103880695	N	N	0	N	00	N
74	20231018	161035	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3520	-5	5	-0.14	531416135	151989	75.30	3525	3525	3470	4580	2470	3525	3496.34	48.79	0	-78498	3558	3541	3523	3506	3488	3532	3497	2131	1055	1000	2390	5	1	213089000	7501	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-21.69	3230	20221026	8.98	4495	-21.69	20230125	3470	1.44	20231018	4495	-21.69	20230125	3230	8.98	20221026	0.00	N	365550	1000	2130 억		103968992	N	N	1942	N	00	N
75	20231018	151026	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3510	-15	5	-0.43	508457950	145462	72.07	3525	3525	3470	4580	2470	3525	3495.47	48.79	0	-75924	3558	3541	3523	3506	3488	3532	3497	2131	1055	1000	2390	5	1	213089000	7479	0.00	0.00	11	0.07	0.00	0.00	4495	20230125	-21.91	3230	20221026	8.67	4495	-21.91	20230125	3470	1.15	20231018	4495	-21.91	20230125	3230	8.67	20221026	0.00	N	365550	1000	2130 억		103968992	N	N	1942	N	00	N
76	20231018	141010	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3500	-25	5	-0.71	384240630	110029	54.51	3525	3525	3470	4580	2470	3525	3492.18	48.79	0	-53503	3558	3541	3523	3506	3488	3532	3497	2131	1055	1000	2390	5	1	213089000	7458	0.00	0.00	11	0.05	0.00	0.00	4495	20230125	-22.14	3230	20221026	8.36	4495	-22.14	20230125	3470	0.86	20231018	4495	-22.14	20230125	3230	8.36	20221026	0.00	N	365550	1000	2130 억		103968992	N	N	1942	N	00	N
77	20231018	131008	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3490	-35	5	-0.99	302386835	86633	42.92	3525	3525	3470	4580	2470	3525	3490.43	48.79	0	-39814	3558	3541	3523	3506	3488	3532	3497	2131	1055	1000	2390	5	1	213089000	7437	0.00	0.00	11	0.04	0.00	0.00	4495	20230125	-22.36	3230	20221026	8.05	4495	-22.36	20230125	3470	0.58	20231018	4495	-22.36	20230125	3230	8.05	20221026	0.00	N	365550	1000	2130 억		103968992	N	N	1942	N	00	N
78	20231018	121026	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3485	-40	5	-1.13	244010095	69892	34.63	3525	3525	3470	4580	2470	3525	3491.24	48.79	0	-31332	3558	3541	3523	3506	3488	3532	3497	2131	1055	1000	2390	5	1	213089000	7426	0.00	0.00	11	0.03	0.00	0.00	4495	20230125	-22.47	3230	20221026	7.89	4495	-22.47	20230125	3470	0.43	20231018	4495	-22.47	20230125	3230	7.89	20221026	0.00	N	365550	1000	2130 억		103968992	N	N	1942	N	00	N
79	20231018	111018	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3485	-40	5	-1.13	176512260	50542	25.04	3525	3525	3470	4580	2470	3525	3492.39	48.79	0	-21904	3558	3541	3523	3506	3488	3532	3497	2131	1055	1000	2390	5	1	213089000	7426	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-22.47	3230	20221026	7.89	4495	-22.47	20230125	3470	0.43	20231018	4495	-22.47	20230125	3230	7.89	20221026	0.00	N	365550	1000	2130 억		103968992	N	N	1942	N	00	N
80	20231018	101030	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3495	-30	5	-0.85	137179430	39281	19.46	3525	3525	3470	4580	2470	3525	3492.26	48.79	0	-16234	3558	3541	3523	3506	3488	3532	3497	2131	1055	1000	2390	5	1	213089000	7447	0.00	0.00	11	0.02	0.00	0.00	4495	20230125	-22.25	3230	20221026	8.20	4495	-22.25	20230125	3470	0.72	20231018	4495	-22.25	20230125	3230	8.20	20221026	0.00	N	365550	1000	2130 억		103968992	N	N	1942	N	00	N
81	20231018	091012	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3495	-30	5	-0.85	46531765	13289	6.58	3525	3525	3485	4580	2470	3525	3501.52	48.79	0	-5609	3558	3541	3523	3506	3488	3532	3497	2131	1055	1000	2390	5	1	213089000	7447	0.00	0.00	11	0.01	0.00	0.00	4495	20230125	-22.25	3230	20221026	8.20	4495	-22.25	20230125	3480	0.43	20231013	4495	-22.25	20230125	3230	8.20	20221026	0.00	N	365550	1000	2130 억		103968992	N	N	1942	N	00	N
82	20231017	161015	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3525	20	2	0.57	541322905	153647	86.04	3530	3540	3505	4555	2455	3505	3523.16	48.84	0	-91654	3608	3556	3518	3466	3428	3582	3492	2131	1050	1000	2380	5	1	213089000	7511	0.00	0.00	11	0.07	0.00	0.00	4600	20221013	-23.37	3230	20221026	9.13	4495	-21.58	20230125	3480	1.29	20231013	4495	-21.58	20230125	3230	9.13	20221026	0.00	N	365550	1000	2130 억		104070270	N	N	1942	N	00	N
83	20231017	151024	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3520	15	2	0.43	508900655	144436	80.89	3530	3540	3505	4555	2455	3505	3523.36	48.84	0	-86551	3608	3556	3518	3466	3428	3582	3492	2131	1050	1000	2380	5	1	213089000	7501	0.00	0.00	11	0.07	0.00	0.00	4600	20221013	-23.48	3230	20221026	8.98	4495	-21.69	20230125	3480	1.15	20231013	4495	-21.69	20230125	3230	8.98	20221026	0.00	N	365550	1000	2130 억		104070270	N	N	101	N	00	N
84	20231017	141025	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3520	15	2	0.43	409443325	116184	65.06	3530	3540	3505	4555	2455	3505	3524.09	48.84	0	-58844	3608	3556	3518	3466	3428	3582	3492	2131	1050	1000	2380	5	1	213089000	7501	0.00	0.00	11	0.05	0.00	0.00	4600	20221013	-23.48	3230	20221026	8.98	4495	-21.69	20230125	3480	1.15	20231013	4495	-21.69	20230125	3230	8.98	20221026	0.00	N	365550	1000	2130 억		104070270	N	N	101	N	00	N
85	20231017	131017	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3525	20	2	0.57	307571380	87282	48.88	3530	3540	3505	4555	2455	3505	3523.88	48.84	0	-38455	3608	3556	3518	3466	3428	3582	3492	2131	1050	1000	2380	5	1	213089000	7511	0.00	0.00	11	0.04	0.00	0.00	4600	20221013	-23.37	3230	20221026	9.13	4495	-21.58	20230125	3480	1.29	20231013	4495	-21.58	20230125	3230	9.13	20221026	0.00	N	365550	1000	2130 억		104070270	N	N	101	N	00	N
86	20231017	121022	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3520	15	2	0.43	252955100	71787	40.20	3530	3540	3505	4555	2455	3505	3523.69	48.84	0	-25246	3608	3556	3518	3466	3428	3582	3492	2131	1050	1000	2380	5	1	213089000	7501	0.00	0.00	11	0.03	0.00	0.00	4600	20221013	-23.48	3230	20221026	8.98	4495	-21.69	20230125	3480	1.15	20231013	4495	-21.69	20230125	3230	8.98	20221026	0.00	N	365550	1000	2130 억		104070270	N	N	101	N	00	N
87	20231017	111012	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3520	15	2	0.43	222467760	63133	35.35	3530	3540	3505	4555	2455	3505	3523.80	48.84	0	-19563	3608	3556	3518	3466	3428	3582	3492	2131	1050	1000	2380	5	1	213089000	7501	0.00	0.00	11	0.03	0.00	0.00	4600	20221013	-23.48	3230	20221026	8.98	4495	-21.69	20230125	3480	1.15	20231013	4495	-21.69	20230125	3230	8.98	20221026	0.00	N	365550	1000	2130 억		104070270	N	N	101	N	00	N
88	20231017	101004	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3530	25	2	0.71	128781825	36567	20.48	3530	3535	3505	4555	2455	3505	3521.80	48.84	0	-10952	3608	3556	3518	3466	3428	3582	3492	2131	1050	1000	2380	5	1	213089000	7522	0.00	0.00	11	0.02	0.00	0.00	4600	20221013	-23.26	3230	20221026	9.29	4495	-21.47	20230125	3480	1.44	20231013	4495	-21.47	20230125	3230	9.29	20221026	0.00	N	365550	1000	2130 억		104070270	N	N	101	N	00	N
89	20231017	091016	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3520	15	2	0.43	19750580	5618	3.15	3530	3530	3505	4555	2455	3505	3515.59	48.84	0	-966	3608	3556	3518	3466	3428	3582	3492	2131	1050	1000	2380	5	1	213089000	7501	0.00	0.00	11	0.00	0.00	0.00	4600	20221013	-23.48	3230	20221026	8.98	4495	-21.69	20230125	3480	1.15	20231013	4495	-21.69	20230125	3230	8.98	20221026	0.00	N	365550	1000	2130 억		104070270	N	N	101	N	00	N
90	20231016	161013	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3505	5	2	0.14	622963690	177899	52.14	3500	3570	3480	4550	2450	3500	3501.78	48.89	0	-94010	3620	3560	3520	3460	3420	3540	3440	2131	1050	1000	2380	5	1	213089000	7469	0.00	0.00	11	0.08	0.00	0.00	4750	20221012	-26.21	3230	20221026	8.51	4495	-22.02	20230125	3480	0.72	20231016	4495	-22.02	20230125	3230	8.51	20221026	0.00	N	365550	1000	2130 억		104169373	N	N	101	N	00	N
91	20231016	151013	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3495	-5	5	-0.14	605070000	172788	50.64	3500	3570	3480	4550	2450	3500	3501.81	48.89	0	-90703	3620	3560	3520	3460	3420	3540	3440	2131	1050	1000	2380	5	1	213089000	7447	0.00	0.00	11	0.08	0.00	0.00	4750	20221012	-26.42	3230	20221026	8.20	4495	-22.25	20230125	3480	0.43	20231016	4495	-22.25	20230125	3230	8.20	20221026	0.00	N	365550	1000	2130 억		104169373	N	N	3521	N	00	N
92	20231016	141015	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3495	-5	5	-0.14	437592755	124928	36.61	3500	3570	3480	4550	2450	3500	3502.76	48.89	0	-58594	3620	3560	3520	3460	3420	3540	3440	2131	1050	1000	2380	5	1	213089000	7447	0.00	0.00	11	0.06	0.00	0.00	4750	20221012	-26.42	3230	20221026	8.20	4495	-22.25	20230125	3480	0.43	20231016	4495	-22.25	20230125	3230	8.20	20221026	0.00	N	365550	1000	2130 억		104169373	N	N	3521	N	00	N
93	20231016	131007	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3490	-10	5	-0.29	356564275	101752	29.82	3500	3570	3480	4550	2450	3500	3504.25	48.89	0	-38517	3620	3560	3520	3460	3420	3540	3440	2131	1050	1000	2380	5	1	213089000	7437	0.00	0.00	11	0.05	0.00	0.00	4750	20221012	-26.53	3230	20221026	8.05	4495	-22.36	20230125	3480	0.29	20231016	4495	-22.36	20230125	3230	8.05	20221026	0.00	N	365550	1000	2130 억		104169373	N	N	3521	N	00	N
94	20231016	121009	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3490	-10	5	-0.29	307772260	87763	25.72	3500	3570	3480	4550	2450	3500	3506.86	48.89	0	-27201	3620	3560	3520	3460	3420	3540	3440	2131	1050	1000	2380	5	1	213089000	7437	0.00	0.00	11	0.04	0.00	0.00	4750	20221012	-26.53	3230	20221026	8.05	4495	-22.36	20230125	3480	0.29	20231016	4495	-22.36	20230125	3230	8.05	20221026	0.00	N	365550	1000	2130 억		104169373	N	N	3521	N	00	N
95	20231016	111002	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3500	0	3	0.00	277175970	79011	23.16	3500	3570	3480	4550	2450	3500	3508.07	48.89	0	-22487	3620	3560	3520	3460	3420	3540	3440	2131	1050	1000	2380	5	1	213089000	7458	0.00	0.00	11	0.04	0.00	0.00	4750	20221012	-26.32	3230	20221026	8.36	4495	-22.14	20230125	3480	0.57	20231016	4495	-22.14	20230125	3230	8.36	20221026	0.00	N	365550	1000	2130 억		104169373	N	N	3521	N	00	N
96	20231016	100956	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3495	-5	5	-0.14	147286150	41896	12.28	3500	3570	3480	4550	2450	3500	3515.52	48.89	0	-8111	3620	3560	3520	3460	3420	3540	3440	2131	1050	1000	2380	5	1	213089000	7447	0.00	0.00	11	0.02	0.00	0.00	4750	20221012	-26.42	3230	20221026	8.20	4495	-22.25	20230125	3480	0.43	20231016	4495	-22.25	20230125	3230	8.20	20221026	0.00	N	365550	1000	2130 억		104169373	N	N	3521	N	00	N
97	20231016	090959	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3485	-15	5	-0.43	25035995	7162	2.10	3500	3515	3480	4550	2450	3500	3495.67	48.89	0	-362	3620	3560	3520	3460	3420	3540	3440	2131	1050	1000	2380	5	1	213089000	7426	0.00	0.00	11	0.00	0.00	0.00	4750	20221012	-26.63	3230	20221026	7.89	4495	-22.47	20230125	3480	0.14	20231016	4495	-22.47	20230125	3230	7.89	20221026	0.00	N	365550	1000	2130 억		104169373	N	N	3521	N	00	N
98	20231012	161031	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3560	-20	5	-0.56	617783975	173236	70.38	3595	3595	3550	4650	2510	3580	3566.14	49.04	0	-92853	3663	3621	3583	3541	3503	3602	3522	2131	1070	1000	2430	5	1	213089000	7586	0.00	0.00	11	0.08	0.00	0.00	5030	20221007	-29.22	3230	20221026	10.22	4495	-20.80	20230125	3510	1.42	20230327	4750	-25.05	20221012	3230	10.22	20221026	0.00	N	365550	1000	2130 억		104502324	N	N	0	N	00	N
99	20231012	151006	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3560	-20	5	-0.56	594233915	166636	67.70	3595	3595	3550	4650	2510	3580	3566.06	49.04	0	-90183	3663	3621	3583	3541	3503	3602	3522	2131	1070	1000	2430	5	1	213089000	7586	0.00	0.00	11	0.08	0.00	0.00	5030	20221007	-29.22	3230	20221026	10.22	4495	-20.80	20230125	3510	1.42	20230327	4750	-25.05	20221012	3230	10.22	20221026	0.00	N	365550	1000	2130 억		104502324	N	N	0	N	00	N
100	20231012	141009	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3565	-15	5	-0.42	506631285	142017	57.70	3595	3595	3550	4650	2510	3580	3567.40	49.04	0	-69601	3663	3621	3583	3541	3503	3602	3522	2131	1070	1000	2430	5	1	213089000	7597	0.00	0.00	11	0.07	0.00	0.00	5030	20221007	-29.13	3230	20221026	10.37	4495	-20.69	20230125	3510	1.57	20230327	4750	-24.95	20221012	3230	10.37	20221026	0.00	N	365550	1000	2130 억		104502324	N	N	0	N	00	N
101	20231012	131008	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3565	-15	5	-0.42	350998625	98270	39.92	3595	3595	3555	4650	2510	3580	3571.78	49.04	0	-35925	3663	3621	3583	3541	3503	3602	3522	2131	1070	1000	2430	5	1	213089000	7597	0.00	0.00	11	0.05	0.00	0.00	5030	20221007	-29.13	3230	20221026	10.37	4495	-20.69	20230125	3510	1.57	20230327	4750	-24.95	20221012	3230	10.37	20221026	0.00	N	365550	1000	2130 억		104502324	N	N	0	N	00	N
102	20231012	121019	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3575	-5	5	-0.14	296794445	83063	33.75	3595	3595	3555	4650	2510	3580	3573.12	49.04	0	-30772	3663	3621	3583	3541	3503	3602	3522	2131	1070	1000	2430	5	1	213089000	7618	0.00	0.00	11	0.04	0.00	0.00	5030	20221007	-28.93	3230	20221026	10.68	4495	-20.47	20230125	3510	1.85	20230327	4750	-24.74	20221012	3230	10.68	20221026	0.00	N	365550	1000	2130 억		104502324	N	N	0	N	00	N
103	20231012	111017	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3575	-5	5	-0.14	181050495	50639	20.57	3595	3595	3565	4650	2510	3580	3575.32	49.04	0	-17487	3663	3621	3583	3541	3503	3602	3522	2131	1070	1000	2430	5	1	213089000	7618	0.00	0.00	11	0.02	0.00	0.00	5030	20221007	-28.93	3230	20221026	10.68	4495	-20.47	20230125	3510	1.85	20230327	4750	-24.74	20221012	3230	10.68	20221026	0.00	N	365550	1000	2130 억		104502324	N	N	0	N	00	N
104	20231012	101009	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3575	-5	5	-0.14	116721535	32631	13.26	3595	3595	3565	4650	2510	3580	3577.01	49.04	0	-12503	3663	3621	3583	3541	3503	3602	3522	2131	1070	1000	2430	5	1	213089000	7618	0.00	0.00	11	0.02	0.00	0.00	5030	20221007	-28.93	3230	20221026	10.68	4495	-20.47	20230125	3510	1.85	20230327	4750	-24.74	20221012	3230	10.68	20221026	0.00	N	365550	1000	2130 억		104502324	N	N	0	N	00	N
105	20231012	091017	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3595	15	2	0.42	18386855	5149	2.09	3595	3595	3565	4650	2510	3580	3570.96	49.04	0	-553	3663	3621	3583	3541	3503	3602	3522	2131	1070	1000	2430	5	1	213089000	7661	0.00	0.00	11	0.00	0.00	0.00	5030	20221007	-28.53	3230	20221026	11.30	4495	-20.02	20230125	3510	2.42	20230327	4750	-24.32	20221012	3230	11.30	20221026	0.00	N	365550	1000	2130 억		104502324	N	N	0	N	00	N
106	20231011	161005	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3580	-15	5	-0.42	878184765	246017	181.67	3625	3625	3545	4670	2520	3595	3569.61	49.12	0	-135392	3678	3636	3613	3571	3548	3625	3560	2131	1075	1000	2440	5	1	213089000	7629	0.00	0.00	11	0.12	0.00	0.00	5110	20221006	-29.94	3230	20221026	10.84	4495	-20.36	20230125	3510	1.99	20230327	4900	-26.94	20221011	3230	10.84	20221026	0.00	N	365550	1000	2130 억		104660812	N	N	0	N	00	N
107	20231011	151011	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3560	-35	5	-0.97	840572190	235473	173.88	3625	3625	3545	4670	2520	3595	3569.72	49.12	0	-130461	3678	3636	3613	3571	3548	3625	3560	2131	1075	1000	2440	5	1	213089000	7586	0.00	0.00	11	0.11	0.00	0.00	5110	20221006	-30.33	3230	20221026	10.22	4495	-20.80	20230125	3510	1.42	20230327	4900	-27.35	20221011	3230	10.22	20221026	0.00	N	365550	1000	2130 억		104660812	N	N	0	N	00	N
108	20231011	141013	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3560	-35	5	-0.97	659768720	184679	136.37	3625	3625	3550	4670	2520	3595	3572.52	49.12	0	-101420	3678	3636	3613	3571	3548	3625	3560	2131	1075	1000	2440	5	1	213089000	7586	0.00	0.00	11	0.09	0.00	0.00	5110	20221006	-30.33	3230	20221026	10.22	4495	-20.80	20230125	3510	1.42	20230327	4900	-27.35	20221011	3230	10.22	20221026	0.00	N	365550	1000	2130 억		104660812	N	N	0	N	00	N
109	20231011	131001	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3560	-35	5	-0.97	592200795	165690	122.35	3625	3625	3550	4670	2520	3595	3574.15	49.12	0	-88384	3678	3636	3613	3571	3548	3625	3560	2131	1075	1000	2440	5	1	213089000	7586	0.00	0.00	11	0.08	0.00	0.00	5110	20221006	-30.33	3230	20221026	10.22	4495	-20.80	20230125	3510	1.42	20230327	4900	-27.35	20221011	3230	10.22	20221026	0.00	N	365550	1000	2130 억		104660812	N	N	0	N	00	N
110	20231011	121020	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3565	-30	5	-0.83	445975600	124591	92.00	3625	3625	3555	4670	2520	3595	3579.52	49.12	0	-64034	3678	3636	3613	3571	3548	3625	3560	2131	1075	1000	2440	5	1	213089000	7597	0.00	0.00	11	0.06	0.00	0.00	5110	20221006	-30.23	3230	20221026	10.37	4495	-20.69	20230125	3510	1.57	20230327	4900	-27.24	20221011	3230	10.37	20221026	0.00	N	365550	1000	2130 억		104660812	N	N	0	N	00	N
111	20231011	111014	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3565	-30	5	-0.83	376553450	105126	77.63	3625	3625	3555	4670	2520	3595	3581.93	49.12	0	-49071	3678	3636	3613	3571	3548	3625	3560	2131	1075	1000	2440	5	1	213089000	7597	0.00	0.00	11	0.05	0.00	0.00	5110	20221006	-30.23	3230	20221026	10.37	4495	-20.69	20230125	3510	1.57	20230327	4900	-27.24	20221011	3230	10.37	20221026	0.00	N	365550	1000	2130 억		104660812	N	N	0	N	00	N
112	20231011	101007	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3580	-15	5	-0.42	247795805	69043	50.98	3625	3625	3575	4670	2520	3595	3589.01	49.12	0	-17896	3678	3636	3613	3571	3548	3625	3560	2131	1075	1000	2440	5	1	213089000	7629	0.00	0.00	11	0.03	0.00	0.00	5110	20221006	-29.94	3230	20221026	10.84	4495	-20.36	20230125	3510	1.99	20230327	4900	-26.94	20221011	3230	10.84	20221026	0.00	N	365550	1000	2130 억		104660812	N	N	0	N	00	N
113	20231011	091010	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3610	15	2	0.42	2287870	633	0.47	3625	3625	3595	4670	2520	3595	3614.33	49.12	0	-180	3678	3636	3613	3571	3548	3625	3560	2131	1075	1000	2440	5	1	213089000	7693	0.00	0.00	11	0.00	0.00	0.00	5110	20221006	-29.35	3230	20221026	11.76	4495	-19.69	20230125	3510	2.85	20230327	4900	-26.33	20221011	3230	11.76	20221026	0.00	N	365550	1000	2130 억		104660812	N	N	0	N	00	N
114	20231010	161614	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3595	-30	5	-0.83	489767700	135422	63.24	3620	3655	3590	4710	2540	3625	3616.60	49.15	0	-46445	3695	3660	3635	3600	3575	3647	3587	2131	1085	1000	2460	5	1	213089000	7661	0.00	0.00	11	0.06	0.00	0.00	5110	20221005	-29.65	3230	20221026	11.30	4495	-20.02	20230125	3510	2.42	20230327	4900	-26.63	20221011	3230	11.30	20221026	0.00	N	365550	1000	2130 억		104727963	N	N	0	N	00	N
115	20231010	150956	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3595	-30	5	-0.83	474614625	131206	61.27	3620	3655	3595	4710	2540	3625	3617.32	49.15	0	-44633	3695	3660	3635	3600	3575	3647	3587	2131	1085	1000	2460	5	1	213089000	7661	0.00	0.00	11	0.06	0.00	0.00	5110	20221005	-29.65	3230	20221026	11.30	4495	-20.02	20230125	3510	2.42	20230327	4900	-26.63	20221011	3230	11.30	20221026	0.00	N	365550	1000	2130 억		104727963	N	N	0	N	00	N
116	20231010	141003	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3600	-25	5	-0.69	405968225	112134	52.36	3620	3655	3600	4710	2540	3625	3620.38	49.15	0	-37622	3695	3660	3635	3600	3575	3647	3587	2131	1085	1000	2460	5	1	213089000	7671	0.00	0.00	11	0.05	0.00	0.00	5110	20221005	-29.55	3230	20221026	11.46	4495	-19.91	20230125	3510	2.56	20230327	4900	-26.53	20221011	3230	11.46	20221026	0.00	N	365550	1000	2130 억		104727963	N	N	0	N	00	N
117	20231010	130957	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3620	-5	5	-0.14	281915795	77779	36.32	3620	3655	3615	4710	2540	3625	3624.57	49.15	0	-24909	3695	3660	3635	3600	3575	3647	3587	2131	1085	1000	2460	5	1	213089000	7714	0.00	0.00	11	0.04	0.00	0.00	5110	20221005	-29.16	3230	20221026	12.07	4495	-19.47	20230125	3510	3.13	20230327	4900	-26.12	20221011	3230	12.07	20221026	0.00	N	365550	1000	2130 억		104727963	N	N	0	N	00	N
118	20231010	120953	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3625	0	3	0.00	246104430	67889	31.70	3620	3655	3615	4710	2540	3625	3625.10	49.15	0	-20005	3695	3660	3635	3600	3575	3647	3587	2131	1085	1000	2460	5	1	213089000	7724	0.00	0.00	11	0.03	0.00	0.00	5110	20221005	-29.06	3230	20221026	12.23	4495	-19.35	20230125	3510	3.28	20230327	4900	-26.02	20221011	3230	12.23	20221026	0.00	N	365550	1000	2130 억		104727963	N	N	0	N	00	N
119	20231010	110935	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3620	-5	5	-0.14	199305395	54980	25.67	3620	3655	3615	4710	2540	3625	3625.05	49.15	0	-15909	3695	3660	3635	3600	3575	3647	3587	2131	1085	1000	2460	5	1	213089000	7714	0.00	0.00	11	0.03	0.00	0.00	5110	20221005	-29.16	3230	20221026	12.07	4495	-19.47	20230125	3510	3.13	20230327	4900	-26.12	20221011	3230	12.07	20221026	0.00	N	365550	1000	2130 억		104727963	N	N	0	N	00	N
120	20231010	100946	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3625	0	3	0.00	61574355	16990	7.93	3620	3655	3615	4710	2540	3625	3624.15	49.15	0	-6101	3695	3660	3635	3600	3575	3647	3587	2131	1085	1000	2460	5	1	213089000	7724	0.00	0.00	11	0.01	0.00	0.00	5110	20221005	-29.06	3230	20221026	12.23	4495	-19.35	20230125	3510	3.28	20230327	4900	-26.02	20221011	3230	12.23	20221026	0.00	N	365550	1000	2130 억		104727963	N	N	0	N	00	N
121	20231010	090940	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3620	-5	5	-0.14	23557170	6506	3.04	3620	3635	3615	4710	2540	3625	3620.84	49.15	0	-1470	3695	3660	3635	3600	3575	3647	3587	2131	1085	1000	2460	5	1	213089000	7714	0.00	0.00	11	0.00	0.00	0.00	5110	20221005	-29.16	3230	20221026	12.07	4495	-19.47	20230125	3510	3.13	20230327	4900	-26.12	20221011	3230	12.07	20221026	0.00	N	365550	1000	2130 억		104727963	N	N	0	N	00	N
122	20231006	160948	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3625	-15	5	-0.41	775317160	214143	101.18	3635	3670	3610	4730	2550	3640	3620.56	49.19	0	-42119	3726	3682	3646	3602	3566	3665	3585	2131	1090	1000	2470	5	1	213089000	7724	0.00	0.00	11	0.10	0.00	0.00	5220	20221004	-30.56	3230	20221026	12.23	4495	-19.35	20230125	3510	3.28	20230327	5110	-29.06	20221006	3230	12.23	20221026	0.00	N	365550	1000	2130 억		104812057	N	N	0	N	00	N
123	20231006	150933	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3615	-25	5	-0.69	742637455	205116	96.91	3635	3670	3610	4730	2550	3640	3620.57	49.19	0	-40287	3726	3682	3646	3602	3566	3665	3585	2131	1090	1000	2470	5	1	213089000	7703	0.00	0.00	11	0.10	0.00	0.00	5220	20221004	-30.75	3230	20221026	11.92	4495	-19.58	20230125	3510	2.99	20230327	5110	-29.26	20221006	3230	11.92	20221026	0.00	N	365550	1000	2130 억		104812057	N	N	0	N	00	N
124	20231006	140937	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3610	-30	5	-0.82	623568390	172158	81.34	3635	3670	3610	4730	2550	3640	3622.07	49.19	0	-32288	3726	3682	3646	3602	3566	3665	3585	2131	1090	1000	2470	5	1	213089000	7693	0.00	0.00	11	0.08	0.00	0.00	5220	20221004	-30.84	3230	20221026	11.76	4495	-19.69	20230125	3510	2.85	20230327	5110	-29.35	20221006	3230	11.76	20221026	0.00	N	365550	1000	2130 억		104812057	N	N	0	N	00	N
125	20231006	130925	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3620	-20	5	-0.55	574443020	158577	74.92	3635	3670	3610	4730	2550	3640	3622.49	49.19	0	-31446	3726	3682	3646	3602	3566	3665	3585	2131	1090	1000	2470	5	1	213089000	7714	0.00	0.00	11	0.07	0.00	0.00	5220	20221004	-30.65	3230	20221026	12.07	4495	-19.47	20230125	3510	3.13	20230327	5110	-29.16	20221006	3230	12.07	20221026	0.00	N	365550	1000	2130 억		104812057	N	N	0	N	00	N
126	20231006	120924	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3615	-25	5	-0.69	465510560	128457	60.69	3635	3670	3615	4730	2550	3640	3623.86	49.19	0	-23826	3726	3682	3646	3602	3566	3665	3585	2131	1090	1000	2470	5	1	213089000	7703	0.00	0.00	11	0.06	0.00	0.00	5220	20221004	-30.75	3230	20221026	11.92	4495	-19.58	20230125	3510	2.99	20230327	5110	-29.26	20221006	3230	11.92	20221026	0.00	N	365550	1000	2130 억		104812057	N	N	0	N	00	N
127	20231006	110916	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3620	-20	5	-0.55	314253710	86681	40.95	3635	3670	3615	4730	2550	3640	3625.40	49.19	0	-10599	3726	3682	3646	3602	3566	3665	3585	2131	1090	1000	2470	5	1	213089000	7714	0.00	0.00	11	0.04	0.00	0.00	5220	20221004	-30.65	3230	20221026	12.07	4495	-19.47	20230125	3510	3.13	20230327	5110	-29.16	20221006	3230	12.07	20221026	0.00	N	365550	1000	2130 억		104812057	N	N	0	N	00	N
128	20231006	100923	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3635	-5	5	-0.14	78814285	21696	10.25	3635	3670	3615	4730	2550	3640	3632.66	49.19	0	-3653	3726	3682	3646	3602	3566	3665	3585	2131	1090	1000	2470	5	1	213089000	7746	0.00	0.00	11	0.01	0.00	0.00	5220	20221004	-30.36	3230	20221026	12.54	4495	-19.13	20230125	3510	3.56	20230327	5110	-28.86	20221006	3230	12.54	20221026	0.00	N	365550	1000	2130 억		104812057	N	N	0	N	00	N
129	20231006	090915	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3635	-5	5	-0.14	11680505	3219	1.52	3635	3670	3615	4730	2550	3640	3628.61	49.19	0	8	3726	3682	3646	3602	3566	3665	3585	2131	1090	1000	2470	5	1	213089000	7746	0.00	0.00	11	0.00	0.00	0.00	5220	20221004	-30.36	3230	20221026	12.54	4495	-19.13	20230125	3510	3.56	20230327	5110	-28.86	20221006	3230	12.54	20221026	0.00	N	365550	1000	2130 억		104812057	N	N	0	N	00	N