KissMeData/348950/price/prices-20230901.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	20230927	161140	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4070	40	2	0.99	736582015	181729	156.31	4080	4080	3955	5230	2825	4030	4052.72	9.88	0	-6811	4076	4052	4026	4002	3976	4040	3990	1974	1200	1000	3060	5	1	197376000	8033	0.00	0.00	12	0.09	0.00	0.00	4750	20230125	-14.32	3735	20230814	8.97	4750	-14.32	20230125	3735	8.97	20230814	4750	-14.32	20230125	3735	8.97	20230814	0.01	N	348950	1000	1973 억		19505014	N	N	1	N	00	N
3	20230927	151152	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4045	15	2	0.37	662048930	163387	140.53	4080	4080	3955	5230	2825	4030	4052.03	9.88	0	-9172	4076	4052	4026	4002	3976	4040	3990	1974	1200	1000	3060	5	1	197376000	7984	0.00	0.00	12	0.08	0.00	0.00	4750	20230125	-14.84	3735	20230814	8.30	4750	-14.84	20230125	3735	8.30	20230814	4750	-14.84	20230125	3735	8.30	20230814	0.01	N	348950	1000	1973 억		19505014	N	N	379	N	00	N
4	20230927	141152	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4065	35	2	0.87	599159340	147894	127.21	4080	4080	3955	5230	2825	4030	4051.28	9.88	0	-2443	4076	4052	4026	4002	3976	4040	3990	1974	1200	1000	3060	5	1	197376000	8023	0.00	0.00	12	0.07	0.00	0.00	4750	20230125	-14.42	3735	20230814	8.84	4750	-14.42	20230125	3735	8.84	20230814	4750	-14.42	20230125	3735	8.84	20230814	0.01	N	348950	1000	1973 억		19505014	N	N	379	N	00	N
5	20230927	131137	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4065	35	2	0.87	513300450	126784	109.05	4080	4080	3955	5230	2825	4030	4048.62	9.88	0	3150	4076	4052	4026	4002	3976	4040	3990	1974	1200	1000	3060	5	1	197376000	8023	0.00	0.00	12	0.06	0.00	0.00	4750	20230125	-14.42	3735	20230814	8.84	4750	-14.42	20230125	3735	8.84	20230814	4750	-14.42	20230125	3735	8.84	20230814	0.01	N	348950	1000	1973 억		19505014	N	N	379	N	00	N
6	20230927	121134	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4070	40	2	0.99	414070895	102397	88.07	4080	4080	3955	5230	2825	4030	4043.78	9.88	0	4794	4076	4052	4026	4002	3976	4040	3990	1974	1200	1000	3060	5	1	197376000	8033	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-14.32	3735	20230814	8.97	4750	-14.32	20230125	3735	8.97	20230814	4750	-14.32	20230125	3735	8.97	20230814	0.01	N	348950	1000	1973 억		19505014	N	N	379	N	00	N
7	20230927	111146	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4065	35	2	0.87	321136250	79564	68.43	4080	4080	3955	5230	2825	4030	4036.20	9.88	0	4232	4076	4052	4026	4002	3976	4040	3990	1974	1200	1000	3060	5	1	197376000	8023	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-14.42	3735	20230814	8.84	4750	-14.42	20230125	3735	8.84	20230814	4750	-14.42	20230125	3735	8.84	20230814	0.01	N	348950	1000	1973 억		19505014	N	N	379	N	00	N
8	20230927	101139	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4050	20	2	0.50	216820900	53863	46.33	4080	4080	3955	5230	2825	4030	4025.41	9.88	0	1988	4076	4052	4026	4002	3976	4040	3990	1974	1200	1000	3060	5	1	197376000	7994	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-14.74	3735	20230814	8.43	4750	-14.74	20230125	3735	8.43	20230814	4750	-14.74	20230125	3735	8.43	20230814	0.01	N	348950	1000	1973 억		19505014	N	N	379	N	00	N
9	20230927	091159	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4045	15	2	0.37	4412755	1086	0.93	4080	4080	4040	5230	2825	4030	4063.31	9.88	0	504	4076	4052	4026	4002	3976	4040	3990	1974	1200	1000	3060	5	1	197376000	7984	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-14.84	3735	20230814	8.30	4750	-14.84	20230125	3735	8.30	20230814	4750	-14.84	20230125	3735	8.30	20230814	0.01	N	348950	1000	1973 억		19505014	N	N	379	N	00	N
10	20230926	161137	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	-20	5	-0.49	466950245	116259	99.74	4050	4050	4000	5260	2835	4050	4016.46	9.89	0	-16367	4123	4086	4053	4016	3983	4070	4000	1974	1210	1000	3070	5	1	197376000	7954	0.00	0.00	12	0.06	0.00	0.00	4750	20230125	-15.16	3735	20230814	7.90	4750	-15.16	20230125	3735	7.90	20230814	4750	-15.16	20230125	3735	7.90	20230814	0.01	N	348950	1000	1973 억		19517428	N	N	379	N	00	N
11	20230926	151136	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	-20	5	-0.49	419226275	104391	89.56	4050	4050	4000	5260	2835	4050	4015.92	9.89	0	-6518	4123	4086	4053	4016	3983	4070	4000	1974	1210	1000	3070	5	1	197376000	7954	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-15.16	3735	20230814	7.90	4750	-15.16	20230125	3735	7.90	20230814	4750	-15.16	20230125	3735	7.90	20230814	0.01	N	348950	1000	1973 억		19517428	N	N	61	N	00	N
12	20230926	141128	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4020	-30	5	-0.74	384507720	95758	82.15	4050	4050	4000	5260	2835	4050	4015.41	9.89	0	-6979	4123	4086	4053	4016	3983	4070	4000	1974	1210	1000	3070	5	1	197376000	7935	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-15.37	3735	20230814	7.63	4750	-15.37	20230125	3735	7.63	20230814	4750	-15.37	20230125	3735	7.63	20230814	0.01	N	348950	1000	1973 억		19517428	N	N	61	N	00	N
13	20230926	131132	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4020	-30	5	-0.74	354308505	88247	75.71	4050	4050	4000	5260	2835	4050	4014.96	9.89	0	-7284	4123	4086	4053	4016	3983	4070	4000	1974	1210	1000	3070	5	1	197376000	7935	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-15.37	3735	20230814	7.63	4750	-15.37	20230125	3735	7.63	20230814	4750	-15.37	20230125	3735	7.63	20230814	0.01	N	348950	1000	1973 억		19517428	N	N	61	N	00	N
14	20230926	121139	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4015	-35	5	-0.86	303577765	75623	64.88	4050	4050	4000	5260	2835	4050	4014.36	9.89	0	-7109	4123	4086	4053	4016	3983	4070	4000	1974	1210	1000	3070	5	1	197376000	7925	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-15.47	3735	20230814	7.50	4750	-15.47	20230125	3735	7.50	20230814	4750	-15.47	20230125	3735	7.50	20230814	0.01	N	348950	1000	1973 억		19517428	N	N	61	N	00	N
15	20230926	111131	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4025	-25	5	-0.62	245616990	61179	52.48	4050	4050	4000	5260	2835	4050	4014.73	9.89	0	-6991	4123	4086	4053	4016	3983	4070	4000	1974	1210	1000	3070	5	1	197376000	7944	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-15.26	3735	20230814	7.76	4750	-15.26	20230125	3735	7.76	20230814	4750	-15.26	20230125	3735	7.76	20230814	0.01	N	348950	1000	1973 억		19517428	N	N	61	N	00	N
16	20230926	101133	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4010	-40	5	-0.99	170811770	42531	36.49	4050	4050	4005	5260	2835	4050	4016.17	9.89	0	-6090	4123	4086	4053	4016	3983	4070	4000	1974	1210	1000	3070	5	1	197376000	7915	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-15.58	3735	20230814	7.36	4750	-15.58	20230125	3735	7.36	20230814	4750	-15.58	20230125	3735	7.36	20230814	0.01	N	348950	1000	1973 억		19517428	N	N	61	N	00	N
17	20230926	091134	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	-10	5	-0.25	4450200	1101	0.94	4050	4050	4040	5260	2835	4050	4041.96	9.89	0	12	4123	4086	4053	4016	3983	4070	4000	1974	1210	1000	3070	5	1	197376000	7974	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-14.95	3735	20230814	8.17	4750	-14.95	20230125	3735	8.17	20230814	4750	-14.95	20230125	3735	8.17	20230814	0.01	N	348950	1000	1973 억		19517428	N	N	61	N	00	N
18	20230925	161137	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4050	-5	5	-0.12	472507085	116495	66.68	4090	4090	4020	5270	2840	4055	4056.04	9.88	0	15774	4121	4087	4066	4032	4011	4077	4022	1974	1215	1000	3080	5	1	197376000	7994	0.00	0.00	12	0.06	0.00	0.00	4750	20230125	-14.74	3735	20230814	8.43	4750	-14.74	20230125	3735	8.43	20230814	4750	-14.74	20230125	3735	8.43	20230814	0.01	N	348950	1000	1973 억		19491358	N	N	61	N	00	N
19	20230925	151139	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4055	0	3	0.00	415068675	102313	58.56	4090	4090	4020	5270	2840	4055	4056.85	9.88	0	15717	4121	4087	4066	4032	4011	4077	4022	1974	1215	1000	3080	5	1	197376000	8004	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-14.63	3735	20230814	8.57	4750	-14.63	20230125	3735	8.57	20230814	4750	-14.63	20230125	3735	8.57	20230814	0.01	N	348950	1000	1973 억		19491358	N	N	367	N	00	N
20	20230925	141120	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4055	0	3	0.00	367066640	90478	51.79	4090	4090	4020	5270	2840	4055	4056.97	9.88	0	14973	4121	4087	4066	4032	4011	4077	4022	1974	1215	1000	3080	5	1	197376000	8004	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-14.63	3735	20230814	8.57	4750	-14.63	20230125	3735	8.57	20230814	4750	-14.63	20230125	3735	8.57	20230814	0.01	N	348950	1000	1973 억		19491358	N	N	367	N	00	N
21	20230925	131126	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4055	0	3	0.00	153985525	37946	21.72	4090	4090	4020	5270	2840	4055	4058.02	9.88	0	4335	4121	4087	4066	4032	4011	4077	4022	1974	1215	1000	3080	5	1	197376000	8004	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-14.63	3735	20230814	8.57	4750	-14.63	20230125	3735	8.57	20230814	4750	-14.63	20230125	3735	8.57	20230814	0.01	N	348950	1000	1973 억		19491358	N	N	367	N	00	N
22	20230925	121132	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4060	5	2	0.12	123789175	30501	17.46	4090	4090	4020	5270	2840	4055	4058.53	9.88	0	3379	4121	4087	4066	4032	4011	4077	4022	1974	1215	1000	3080	5	1	197376000	8013	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-14.53	3735	20230814	8.70	4750	-14.53	20230125	3735	8.70	20230814	4750	-14.53	20230125	3735	8.70	20230814	0.01	N	348950	1000	1973 억		19491358	N	N	367	N	00	N
23	20230925	111126	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4070	15	2	0.37	108710265	26784	15.33	4090	4090	4020	5270	2840	4055	4058.78	9.88	0	2696	4121	4087	4066	4032	4011	4077	4022	1974	1215	1000	3080	5	1	197376000	8033	0.00	0.00	12	0.01	0.00	0.00	4750	20230125	-14.32	3735	20230814	8.97	4750	-14.32	20230125	3735	8.97	20230814	4750	-14.32	20230125	3735	8.97	20230814	0.01	N	348950	1000	1973 억		19491358	N	N	367	N	00	N
24	20230925	101129	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4060	5	2	0.12	54078385	13336	7.63	4090	4090	4020	5270	2840	4055	4055.07	9.88	0	1565	4121	4087	4066	4032	4011	4077	4022	1974	1215	1000	3080	5	1	197376000	8013	0.00	0.00	12	0.01	0.00	0.00	4750	20230125	-14.53	3735	20230814	8.70	4750	-14.53	20230125	3735	8.70	20230814	4750	-14.53	20230125	3735	8.70	20230814	0.01	N	348950	1000	1973 억		19491358	N	N	367	N	00	N
25	20230925	091125	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4060	5	2	0.12	17296380	4273	2.45	4090	4090	4020	5270	2840	4055	4047.83	9.88	0	545	4121	4087	4066	4032	4011	4077	4022	1974	1215	1000	3080	5	1	197376000	8013	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-14.53	3735	20230814	8.70	4750	-14.53	20230125	3735	8.70	20230814	4750	-14.53	20230125	3735	8.70	20230814	0.01	N	348950	1000	1973 억		19491358	N	N	367	N	00	N
26	20230922	161209	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4055	-45	5	-1.10	710202435	174713	108.19	4095	4100	4045	5330	2870	4100	4064.97	9.87	0	4817	4166	4132	4106	4072	4046	4130	4070	1974	1230	1000	3110	5	1	197376000	8004	0.00	0.00	12	0.09	0.00	0.00	4750	20230125	-14.63	3735	20230814	8.57	4750	-14.63	20230125	3735	8.57	20230814	4750	-14.63	20230125	3735	8.57	20230814	0.01	N	348950	1000	1973 억		19486526	N	N	367	N	00	N
27	20230922	151202	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4065	-35	5	-0.85	611405245	150365	93.11	4095	4100	4045	5330	2870	4100	4066.14	9.87	0	10429	4166	4132	4106	4072	4046	4130	4070	1974	1230	1000	3110	5	1	197376000	8023	0.00	0.00	12	0.08	0.00	0.00	4750	20230125	-14.42	3735	20230814	8.84	4750	-14.42	20230125	3735	8.84	20230814	4750	-14.42	20230125	3735	8.84	20230814	0.01	N	348950	1000	1973 억		19486526	N	N	986	N	00	N
28	20230922	141200	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4065	-35	5	-0.85	524911565	129124	79.96	4095	4100	4045	5330	2870	4100	4065.17	9.87	0	9597	4166	4132	4106	4072	4046	4130	4070	1974	1230	1000	3110	5	1	197376000	8023	0.00	0.00	12	0.07	0.00	0.00	4750	20230125	-14.42	3735	20230814	8.84	4750	-14.42	20230125	3735	8.84	20230814	4750	-14.42	20230125	3735	8.84	20230814	0.01	N	348950	1000	1973 억		19486526	N	N	986	N	00	N
29	20230922	131046	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4060	-40	5	-0.98	455411735	111995	69.35	4095	4100	4045	5330	2870	4100	4066.36	9.87	0	10906	4166	4132	4106	4072	4046	4130	4070	1974	1230	1000	3110	5	1	197376000	8013	0.00	0.00	12	0.06	0.00	0.00	4750	20230125	-14.53	3735	20230814	8.70	4750	-14.53	20230125	3735	8.70	20230814	4750	-14.53	20230125	3735	8.70	20230814	0.01	N	348950	1000	1973 억		19486526	N	N	986	N	00	N
30	20230922	121044	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4070	-30	5	-0.73	414897270	102025	63.18	4095	4100	4045	5330	2870	4100	4066.62	9.87	0	10816	4166	4132	4106	4072	4046	4130	4070	1974	1230	1000	3110	5	1	197376000	8033	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-14.32	3735	20230814	8.97	4750	-14.32	20230125	3735	8.97	20230814	4750	-14.32	20230125	3735	8.97	20230814	0.01	N	348950	1000	1973 억		19486526	N	N	986	N	00	N
31	20230922	111040	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4065	-35	5	-0.85	359292750	88349	54.71	4095	4100	4045	5330	2870	4100	4066.74	9.87	0	11715	4166	4132	4106	4072	4046	4130	4070	1974	1230	1000	3110	5	1	197376000	8023	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-14.42	3735	20230814	8.84	4750	-14.42	20230125	3735	8.84	20230814	4750	-14.42	20230125	3735	8.84	20230814	0.01	N	348950	1000	1973 억		19486526	N	N	986	N	00	N
32	20230922	101037	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4060	-40	5	-0.98	280250440	68872	42.65	4095	4100	4050	5330	2870	4100	4069.15	9.87	0	12680	4166	4132	4106	4072	4046	4130	4070	1974	1230	1000	3110	5	1	197376000	8013	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-14.53	3735	20230814	8.70	4750	-14.53	20230125	3735	8.70	20230814	4750	-14.53	20230125	3735	8.70	20230814	0.01	N	348950	1000	1973 억		19486526	N	N	986	N	00	N
33	20230922	091037	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4085	-15	5	-0.37	37683305	9220	5.71	4095	4100	4080	5330	2870	4100	4087.13	9.87	0	443	4166	4132	4106	4072	4046	4130	4070	1974	1230	1000	3110	5	1	197376000	8063	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-14.00	3735	20230814	9.37	4750	-14.00	20230125	3735	9.37	20230814	4750	-14.00	20230125	3735	9.37	20230814	0.01	N	348950	1000	1973 억		19486526	N	N	986	N	00	N
34	20230921	161037	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4100	-5	5	-0.12	661726395	161414	212.05	4100	4140	4080	5330	2875	4105	4099.56	9.84	0	48852	4161	4132	4096	4067	4031	4147	4082	1974	1225	1000	3110	5	1	197376000	8092	0.00	0.00	12	0.08	0.00	0.00	4750	20230125	-13.68	3735	20230814	9.77	4750	-13.68	20230125	3735	9.77	20230814	4750	-13.68	20230125	3735	9.77	20230814	0.01	N	348950	1000	1973 억		19417128	N	N	986	N	00	N
35	20230921	151026	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4100	-5	5	-0.12	643515225	156970	206.21	4100	4140	4080	5330	2875	4105	4099.61	9.84	0	46921	4161	4132	4096	4067	4031	4147	4082	1974	1225	1000	3110	5	1	197376000	8092	0.00	0.00	12	0.08	0.00	0.00	4750	20230125	-13.68	3735	20230814	9.77	4750	-13.68	20230125	3735	9.77	20230814	4750	-13.68	20230125	3735	9.77	20230814	0.01	N	348950	1000	1973 억		19417128	N	N	0	N	00	N
36	20230921	141031	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4100	-5	5	-0.12	577056970	140744	184.89	4100	4140	4080	5330	2875	4105	4100.05	9.84	0	40101	4161	4132	4096	4067	4031	4147	4082	1974	1225	1000	3110	5	1	197376000	8092	0.00	0.00	12	0.07	0.00	0.00	4750	20230125	-13.68	3735	20230814	9.77	4750	-13.68	20230125	3735	9.77	20230814	4750	-13.68	20230125	3735	9.77	20230814	0.01	N	348950	1000	1973 억		19417128	N	N	0	N	00	N
37	20230921	131030	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4120	15	2	0.37	498974095	121725	159.91	4100	4140	4080	5330	2875	4105	4099.19	9.84	0	30374	4161	4132	4096	4067	4031	4147	4082	1974	1225	1000	3110	5	1	197376000	8132	0.00	0.00	12	0.06	0.00	0.00	4750	20230125	-13.26	3735	20230814	10.31	4750	-13.26	20230125	3735	10.31	20230814	4750	-13.26	20230125	3735	10.31	20230814	0.01	N	348950	1000	1973 억		19417128	N	N	0	N	00	N
38	20230921	121022	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4095	-10	5	-0.24	361091650	88181	115.84	4100	4110	4080	5330	2875	4105	4094.89	9.84	0	25382	4161	4132	4096	4067	4031	4147	4082	1974	1225	1000	3110	5	1	197376000	8083	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-13.79	3735	20230814	9.64	4750	-13.79	20230125	3735	9.64	20230814	4750	-13.79	20230125	3735	9.64	20230814	0.01	N	348950	1000	1973 억		19417128	N	N	0	N	00	N
39	20230921	111044	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4105	0	3	0.00	256414975	62641	82.29	4100	4110	4080	5330	2875	4105	4093.40	9.84	0	15706	4161	4132	4096	4067	4031	4147	4082	1974	1225	1000	3110	5	1	197376000	8102	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-13.58	3735	20230814	9.91	4750	-13.58	20230125	3735	9.91	20230814	4750	-13.58	20230125	3735	9.91	20230814	0.01	N	348950	1000	1973 억		19417128	N	N	0	N	00	N
40	20230921	101021	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4090	-15	5	-0.37	101260290	24754	32.52	4100	4100	4080	5330	2875	4105	4090.66	9.84	0	6478	4161	4132	4096	4067	4031	4147	4082	1974	1225	1000	3110	5	1	197376000	8073	0.00	0.00	12	0.01	0.00	0.00	4750	20230125	-13.89	3735	20230814	9.50	4750	-13.89	20230125	3735	9.50	20230814	4750	-13.89	20230125	3735	9.50	20230814	0.01	N	348950	1000	1973 억		19417128	N	N	0	N	00	N
41	20230921	091024	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4085	-20	5	-0.49	31037200	7584	9.96	4100	4100	4080	5330	2875	4105	4092.46	9.84	0	1520	4161	4132	4096	4067	4031	4147	4082	1974	1225	1000	3110	5	1	197376000	8063	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-14.00	3735	20230814	9.37	4750	-14.00	20230125	3735	9.37	20230814	4750	-14.00	20230125	3735	9.37	20230814	0.01	N	348950	1000	1973 억		19417128	N	N	0	N	00	N
42	20230920	161034	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4105	15	2	0.37	312358210	76112	86.40	4060	4125	4060	5310	2865	4090	4103.93	9.83	0	3104	4153	4121	4093	4061	4033	4137	4077	1974	1220	1000	3100	5	1	197376000	8102	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-13.58	3735	20230814	9.91	4750	-13.58	20230125	3735	9.91	20230814	4750	-13.58	20230125	3735	9.91	20230814	0.01	N	348950	1000	1973 억		19409273	N	N	0	N	00	N
43	20230920	151006	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4110	20	2	0.49	299786635	73050	82.93	4060	4125	4060	5310	2865	4090	4103.86	9.83	0	4203	4153	4121	4093	4061	4033	4137	4077	1974	1220	1000	3100	5	1	197376000	8112	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-13.47	3735	20230814	10.04	4750	-13.47	20230125	3735	10.04	20230814	4750	-13.47	20230125	3735	10.04	20230814	0.01	N	348950	1000	1973 억		19409273	N	N	0	N	00	N
44	20230920	141025	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4105	15	2	0.37	179840410	43857	49.79	4060	4125	4060	5310	2865	4090	4100.61	9.83	0	2554	4153	4121	4093	4061	4033	4137	4077	1974	1220	1000	3100	5	1	197376000	8102	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-13.58	3735	20230814	9.91	4750	-13.58	20230125	3735	9.91	20230814	4750	-13.58	20230125	3735	9.91	20230814	0.01	N	348950	1000	1973 억		19409273	N	N	0	N	00	N
45	20230920	131017	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4100	10	2	0.24	150612355	36730	41.70	4060	4125	4060	5310	2865	4090	4100.53	9.83	0	1523	4153	4121	4093	4061	4033	4137	4077	1974	1220	1000	3100	5	1	197376000	8092	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-13.68	3735	20230814	9.77	4750	-13.68	20230125	3735	9.77	20230814	4750	-13.68	20230125	3735	9.77	20230814	0.01	N	348950	1000	1973 억		19409273	N	N	0	N	00	N
46	20230920	121016	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4105	15	2	0.37	130336235	31785	36.08	4060	4125	4060	5310	2865	4090	4100.56	9.83	0	1764	4153	4121	4093	4061	4033	4137	4077	1974	1220	1000	3100	5	1	197376000	8102	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-13.58	3735	20230814	9.91	4750	-13.58	20230125	3735	9.91	20230814	4750	-13.58	20230125	3735	9.91	20230814	0.01	N	348950	1000	1973 억		19409273	N	N	0	N	00	N
47	20230920	111022	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4105	15	2	0.37	112696810	27483	31.20	4060	4125	4060	5310	2865	4090	4100.60	9.83	0	1659	4153	4121	4093	4061	4033	4137	4077	1974	1220	1000	3100	5	1	197376000	8102	0.00	0.00	12	0.01	0.00	0.00	4750	20230125	-13.58	3735	20230814	9.91	4750	-13.58	20230125	3735	9.91	20230814	4750	-13.58	20230125	3735	9.91	20230814	0.01	N	348950	1000	1973 억		19409273	N	N	0	N	00	N
48	20230920	101002	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4100	10	2	0.24	88218105	21518	24.43	4060	4125	4060	5310	2865	4090	4099.74	9.83	0	1446	4153	4121	4093	4061	4033	4137	4077	1974	1220	1000	3100	5	1	197376000	8092	0.00	0.00	12	0.01	0.00	0.00	4750	20230125	-13.68	3735	20230814	9.77	4750	-13.68	20230125	3735	9.77	20230814	4750	-13.68	20230125	3735	9.77	20230814	0.01	N	348950	1000	1973 억		19409273	N	N	0	N	00	N
49	20230920	091014	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4125	35	2	0.86	34699785	8485	9.63	4060	4125	4060	5310	2865	4090	4089.54	9.83	0	-494	4153	4121	4093	4061	4033	4137	4077	1974	1220	1000	3100	5	1	197376000	8142	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-13.16	3735	20230814	10.44	4750	-13.16	20230125	3735	10.44	20230814	4750	-13.16	20230125	3735	10.44	20230814	0.01	N	348950	1000	1973 억		19409273	N	N	0	N	00	N
50	20230919	161009	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4090	25	2	0.62	361558125	88090	44.31	4070	4125	4065	5280	2850	4065	4104.42	9.83	0	8110	4178	4121	4093	4036	4008	4107	4022	1974	1215	1000	3080	5	1	197376000	8073	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-13.89	3735	20230814	9.50	4750	-13.89	20230125	3735	9.50	20230814	4840	-15.50	20220919	3735	9.50	20230814	0.01	N	348950	1000	1973 억		19394737	N	N	0	N	00	N
51	20230919	151013	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4110	45	2	1.11	350165620	85308	42.91	4070	4125	4065	5280	2850	4065	4104.72	9.83	0	8505	4178	4121	4093	4036	4008	4107	4022	1974	1215	1000	3080	5	1	197376000	8112	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-13.47	3735	20230814	10.04	4750	-13.47	20230125	3735	10.04	20230814	4840	-15.08	20220919	3735	10.04	20230814	0.01	N	348950	1000	1973 억		19394737	N	N	0	N	00	N
52	20230919	141015	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4090	25	2	0.62	270885305	66001	33.20	4070	4125	4065	5280	2850	4065	4104.26	9.83	0	8222	4178	4121	4093	4036	4008	4107	4022	1974	1215	1000	3080	5	1	197376000	8073	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-13.89	3735	20230814	9.50	4750	-13.89	20230125	3735	9.50	20230814	4840	-15.50	20220919	3735	9.50	20230814	0.01	N	348950	1000	1973 억		19394737	N	N	0	N	00	N
53	20230919	130956	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4105	40	2	0.98	249541190	60791	30.58	4070	4125	4065	5280	2850	4065	4104.90	9.83	0	7708	4178	4121	4093	4036	4008	4107	4022	1974	1215	1000	3080	5	1	197376000	8102	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-13.58	3735	20230814	9.91	4750	-13.58	20230125	3735	9.91	20230814	4840	-15.19	20220919	3735	9.91	20230814	0.01	N	348950	1000	1973 억		19394737	N	N	0	N	00	N
54	20230919	121012	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4105	40	2	0.98	204013370	49691	25.00	4070	4125	4065	5280	2850	4065	4105.64	9.83	0	5863	4178	4121	4093	4036	4008	4107	4022	1974	1215	1000	3080	5	1	197376000	8102	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-13.58	3735	20230814	9.91	4750	-13.58	20230125	3735	9.91	20230814	4840	-15.19	20220919	3735	9.91	20230814	0.01	N	348950	1000	1973 억		19394737	N	N	0	N	00	N
55	20230919	111018	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4120	55	2	1.35	164799170	40156	20.20	4070	4125	4065	5280	2850	4065	4103.97	9.83	0	4419	4178	4121	4093	4036	4008	4107	4022	1974	1215	1000	3080	5	1	197376000	8132	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-13.26	3735	20230814	10.31	4750	-13.26	20230125	3735	10.31	20230814	4840	-14.88	20220919	3735	10.31	20230814	0.01	N	348950	1000	1973 억		19394737	N	N	0	N	00	N
56	20230919	101010	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4100	35	2	0.86	109202250	26648	13.40	4070	4115	4065	5280	2850	4065	4097.95	9.83	0	2043	4178	4121	4093	4036	4008	4107	4022	1974	1215	1000	3080	5	1	197376000	8092	0.00	0.00	12	0.01	0.00	0.00	4750	20230125	-13.68	3735	20230814	9.77	4750	-13.68	20230125	3735	9.77	20230814	4840	-15.29	20220919	3735	9.77	20230814	0.01	N	348950	1000	1973 억		19394737	N	N	0	N	00	N
57	20230919	091008	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4090	25	2	0.62	24341160	5958	3.00	4070	4100	4065	5280	2850	4065	4085.46	9.83	0	-1402	4178	4121	4093	4036	4008	4107	4022	1974	1215	1000	3080	5	1	197376000	8073	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-13.89	3735	20230814	9.50	4750	-13.89	20230125	3735	9.50	20230814	4840	-15.50	20220919	3735	9.50	20230814	0.01	N	348950	1000	1973 억		19394737	N	N	0	N	00	N
58	20230918	161012	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4065	-75	5	-1.81	815792375	198795	61.55	4100	4150	4065	5380	2900	4140	4103.69	9.82	0	4040	4220	4180	4100	4060	3980	4200	4080	1974	1240	1000	3140	5	1	197376000	8023	0.00	0.00	12	0.10	0.00	0.00	4840	20220919	-16.01	3735	20230814	8.84	4750	-14.42	20230125	3735	8.84	20230814	4840	-16.01	20220919	3735	8.84	20230814	0.01	N	348950	1000	1973 억		19383609	N	N	1	N	00	N
59	20230918	151009	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4075	-65	5	-1.57	748300135	182212	56.42	4100	4150	4070	5380	2900	4140	4106.76	9.82	0	480	4220	4180	4100	4060	3980	4200	4080	1974	1240	1000	3140	5	1	197376000	8043	0.00	0.00	12	0.09	0.00	0.00	4840	20220919	-15.81	3735	20230814	9.10	4750	-14.21	20230125	3735	9.10	20230814	4840	-15.81	20220919	3735	9.10	20230814	0.01	N	348950	1000	1973 억		19383609	N	N	1	N	00	N
60	20230918	141033	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4080	-60	5	-1.45	662322345	161107	49.88	4100	4150	4080	5380	2900	4140	4111.07	9.82	0	-1883	4220	4180	4100	4060	3980	4200	4080	1974	1240	1000	3140	5	1	197376000	8053	0.00	0.00	12	0.08	0.00	0.00	4840	20220919	-15.70	3735	20230814	9.24	4750	-14.11	20230125	3735	9.24	20230814	4840	-15.70	20220919	3735	9.24	20230814	0.01	N	348950	1000	1973 억		19383609	N	N	1	N	00	N
61	20230918	131007	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4095	-45	5	-1.09	548451730	133271	41.26	4100	4150	4090	5380	2900	4140	4115.31	9.82	0	841	4220	4180	4100	4060	3980	4200	4080	1974	1240	1000	3140	5	1	197376000	8083	0.00	0.00	12	0.07	0.00	0.00	4840	20220919	-15.39	3735	20230814	9.64	4750	-13.79	20230125	3735	9.64	20230814	4840	-15.39	20220919	3735	9.64	20230814	0.01	N	348950	1000	1973 억		19383609	N	N	1	N	00	N
62	20230918	121016	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4090	-50	5	-1.21	490365535	119084	36.87	4100	4150	4090	5380	2900	4140	4117.81	9.82	0	6178	4220	4180	4100	4060	3980	4200	4080	1974	1240	1000	3140	5	1	197376000	8073	0.00	0.00	12	0.06	0.00	0.00	4840	20220919	-15.50	3735	20230814	9.50	4750	-13.89	20230125	3735	9.50	20230814	4840	-15.50	20220919	3735	9.50	20230814	0.01	N	348950	1000	1973 억		19383609	N	N	1	N	00	N
63	20230918	110957	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4095	-45	5	-1.09	426987710	103618	32.08	4100	4150	4090	5380	2900	4140	4120.79	9.82	0	11305	4220	4180	4100	4060	3980	4200	4080	1974	1240	1000	3140	5	1	197376000	8083	0.00	0.00	12	0.05	0.00	0.00	4840	20220919	-15.39	3735	20230814	9.64	4750	-13.79	20230125	3735	9.64	20230814	4840	-15.39	20220919	3735	9.64	20230814	0.01	N	348950	1000	1973 억		19383609	N	N	1	N	00	N
64	20230918	100950	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4130	-10	5	-0.24	270667980	65530	20.29	4100	4150	4095	5380	2900	4140	4130.44	9.82	0	18331	4220	4180	4100	4060	3980	4200	4080	1974	1240	1000	3140	5	1	197376000	8152	0.00	0.00	12	0.03	0.00	0.00	4840	20220919	-14.67	3735	20230814	10.58	4750	-13.05	20230125	3735	10.58	20230814	4840	-14.67	20220919	3735	10.58	20230814	0.01	N	348950	1000	1973 억		19383609	N	N	1	N	00	N
65	20230918	090957	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4115	-25	5	-0.60	62110720	15131	4.68	4100	4140	4095	5380	2900	4140	4104.87	9.82	0	5558	4220	4180	4100	4060	3980	4200	4080	1974	1240	1000	3140	5	1	197376000	8122	0.00	0.00	12	0.01	0.00	0.00	4840	20220919	-14.98	3735	20230814	10.17	4750	-13.37	20230125	3735	10.17	20230814	4840	-14.98	20220919	3735	10.17	20230814	0.01	N	348950	1000	1973 억		19383609	N	N	1	N	00	N
66	20230915	161005	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4140	100	2	2.48	1313328790	320974	214.86	4035	4140	4020	5250	2830	4040	4091.57	9.75	0	95016	4086	4062	4036	4012	3986	4075	4025	1974	1210	1000	3070	5	1	197376000	8171	0.00	0.00	12	0.16	0.00	0.00	4890	20220916	-15.34	3735	20230814	10.84	4750	-12.84	20230125	3735	10.84	20230814	4940	-16.19	20220915	3735	10.84	20230814	0.01	N	348950	1000	1973 억		19238185	N	N	1	N	00	N
67	20230915	151002	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4085	45	2	1.11	899782260	220842	147.83	4035	4110	4020	5250	2830	4040	4074.33	9.75	0	42376	4086	4062	4036	4012	3986	4075	4025	1974	1210	1000	3070	5	1	197376000	8063	0.00	0.00	12	0.11	0.00	0.00	4890	20220916	-16.46	3735	20230814	9.37	4750	-14.00	20230125	3735	9.37	20230814	4940	-17.31	20220915	3735	9.37	20230814	0.01	N	348950	1000	1973 억		19238185	N	N	10	N	00	N
68	20230915	141007	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4105	65	2	1.61	637999670	156635	104.85	4035	4110	4020	5250	2830	4040	4073.16	9.75	0	40786	4086	4062	4036	4012	3986	4075	4025	1974	1210	1000	3070	5	1	197376000	8102	0.00	0.00	12	0.08	0.00	0.00	4890	20220916	-16.05	3735	20230814	9.91	4750	-13.58	20230125	3735	9.91	20230814	4940	-16.90	20220915	3735	9.91	20230814	0.01	N	348950	1000	1973 억		19238185	N	N	10	N	00	N
69	20230915	130954	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4105	65	2	1.61	556115315	136689	91.50	4035	4105	4020	5250	2830	4040	4068.47	9.75	0	37417	4086	4062	4036	4012	3986	4075	4025	1974	1210	1000	3070	5	1	197376000	8102	0.00	0.00	12	0.07	0.00	0.00	4890	20220916	-16.05	3735	20230814	9.91	4750	-13.58	20230125	3735	9.91	20230814	4940	-16.90	20220915	3735	9.91	20230814	0.01	N	348950	1000	1973 억		19238185	N	N	10	N	00	N
70	20230915	121002	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4095	55	2	1.36	418404755	103085	69.00	4035	4095	4020	5250	2830	4040	4058.83	9.75	0	23858	4086	4062	4036	4012	3986	4075	4025	1974	1210	1000	3070	5	1	197376000	8083	0.00	0.00	12	0.05	0.00	0.00	4890	20220916	-16.26	3735	20230814	9.64	4750	-13.79	20230125	3735	9.64	20230814	4940	-17.11	20220915	3735	9.64	20230814	0.01	N	348950	1000	1973 억		19238185	N	N	10	N	00	N
71	20230915	111010	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4055	15	2	0.37	227079260	56135	37.58	4035	4060	4020	5250	2830	4040	4045.23	9.75	0	3306	4086	4062	4036	4012	3986	4075	4025	1974	1210	1000	3070	5	1	197376000	8004	0.00	0.00	12	0.03	0.00	0.00	4890	20220916	-17.08	3735	20230814	8.57	4750	-14.63	20230125	3735	8.57	20230814	4940	-17.91	20220915	3735	8.57	20230814	0.01	N	348950	1000	1973 억		19238185	N	N	10	N	00	N
72	20230915	101009	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4045	5	2	0.12	109623560	27127	18.16	4035	4055	4020	5250	2830	4040	4041.12	9.75	0	-98	4086	4062	4036	4012	3986	4075	4025	1974	1210	1000	3070	5	1	197376000	7984	0.00	0.00	12	0.01	0.00	0.00	4890	20220916	-17.28	3735	20230814	8.30	4750	-14.84	20230125	3735	8.30	20230814	4940	-18.12	20220915	3735	8.30	20230814	0.01	N	348950	1000	1973 억		19238185	N	N	10	N	00	N
73	20230915	090956	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	-10	5	-0.25	18747135	4656	3.12	4035	4035	4020	5250	2830	4040	4026.45	9.75	0	-258	4086	4062	4036	4012	3986	4075	4025	1974	1210	1000	3070	5	1	197376000	7954	0.00	0.00	12	0.00	0.00	0.00	4890	20220916	-17.59	3735	20230814	7.90	4750	-15.16	20230125	3735	7.90	20230814	4940	-18.42	20220915	3735	7.90	20230814	0.01	N	348950	1000	1973 억		19238185	N	N	10	N	00	N
74	20230914	161009	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	15	2	0.37	600531905	149076	143.28	4035	4060	4010	5230	2820	4025	4028.36	9.76	0	-13795	4048	4036	4023	4011	3998	4030	4005	1974	1205	1000	3050	5	1	197376000	7974	0.00	0.00	12	0.08	0.00	0.00	4940	20220915	-18.22	3735	20230814	8.17	4750	-14.95	20230125	3735	8.17	20230814	4950	-18.38	20220914	3735	8.17	20230814	0.01	N	348950	1000	1973 억		19257574	N	N	10	N	00	N
75	20230914	150935	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4015	-10	5	-0.25	577819510	143443	137.87	4035	4060	4010	5230	2820	4025	4028.22	9.76	0	-13539	4048	4036	4023	4011	3998	4030	4005	1974	1205	1000	3050	5	1	197376000	7925	0.00	0.00	12	0.07	0.00	0.00	4940	20220915	-18.72	3735	20230814	7.50	4750	-15.47	20230125	3735	7.50	20230814	4950	-18.89	20220914	3735	7.50	20230814	0.01	N	348950	1000	1973 억		19257574	N	N	1554	N	00	N
76	20230914	141000	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4015	-10	5	-0.25	498131565	123602	118.80	4035	4060	4010	5230	2820	4025	4030.13	9.76	0	-11789	4048	4036	4023	4011	3998	4030	4005	1974	1205	1000	3050	5	1	197376000	7925	0.00	0.00	12	0.06	0.00	0.00	4940	20220915	-18.72	3735	20230814	7.50	4750	-15.47	20230125	3735	7.50	20230814	4950	-18.89	20220914	3735	7.50	20230814	0.01	N	348950	1000	1973 억		19257574	N	N	1554	N	00	N
77	20230914	130940	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4020	-5	5	-0.12	432729380	107315	103.15	4035	4060	4010	5230	2820	4025	4032.33	9.76	0	-10093	4048	4036	4023	4011	3998	4030	4005	1974	1205	1000	3050	5	1	197376000	7935	0.00	0.00	12	0.05	0.00	0.00	4940	20220915	-18.62	3735	20230814	7.63	4750	-15.37	20230125	3735	7.63	20230814	4950	-18.79	20220914	3735	7.63	20230814	0.01	N	348950	1000	1973 억		19257574	N	N	1554	N	00	N
78	20230914	120948	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4020	-5	5	-0.12	366343680	90795	87.27	4035	4060	4010	5230	2820	4025	4034.84	9.76	0	-8010	4048	4036	4023	4011	3998	4030	4005	1974	1205	1000	3050	5	1	197376000	7935	0.00	0.00	12	0.05	0.00	0.00	4940	20220915	-18.62	3735	20230814	7.63	4750	-15.37	20230125	3735	7.63	20230814	4950	-18.79	20220914	3735	7.63	20230814	0.01	N	348950	1000	1973 억		19257574	N	N	1554	N	00	N
79	20230914	110941	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4020	-5	5	-0.12	126355310	31451	30.23	4035	4035	4010	5230	2820	4025	4017.53	9.76	0	-5358	4048	4036	4023	4011	3998	4030	4005	1974	1205	1000	3050	5	1	197376000	7935	0.00	0.00	12	0.02	0.00	0.00	4940	20220915	-18.62	3735	20230814	7.63	4750	-15.37	20230125	3735	7.63	20230814	4950	-18.79	20220914	3735	7.63	20230814	0.01	N	348950	1000	1973 억		19257574	N	N	1554	N	00	N
80	20230914	100934	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4020	-5	5	-0.12	58536230	14571	14.00	4035	4035	4010	5230	2820	4025	4017.31	9.76	0	-2022	4048	4036	4023	4011	3998	4030	4005	1974	1205	1000	3050	5	1	197376000	7935	0.00	0.00	12	0.01	0.00	0.00	4940	20220915	-18.62	3735	20230814	7.63	4750	-15.37	20230125	3735	7.63	20230814	4950	-18.79	20220914	3735	7.63	20230814	0.01	N	348950	1000	1973 억		19257574	N	N	1554	N	00	N
81	20230914	090953	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4020	-5	5	-0.12	12806785	3189	3.07	4035	4035	4010	5230	2820	4025	4015.93	9.76	0	-447	4048	4036	4023	4011	3998	4030	4005	1974	1205	1000	3050	5	1	197376000	7935	0.00	0.00	12	0.00	0.00	0.00	4940	20220915	-18.62	3735	20230814	7.63	4750	-15.37	20230125	3735	7.63	20230814	4950	-18.79	20220914	3735	7.63	20230814	0.01	N	348950	1000	1973 억		19257574	N	N	1554	N	00	N
82	20230913	160956	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4025	-10	5	-0.25	418402325	104042	143.58	4030	4035	4010	5240	2825	4035	4021.48	9.76	0	-10038	4061	4047	4026	4012	3991	4052	4017	1974	1205	1000	3060	5	1	197376000	7944	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-18.69	3735	20230814	7.76	4750	-15.26	20230125	3735	7.76	20230814	4950	-18.69	20220914	3735	7.76	20230814	0.01	N	348950	1000	1973 억		19260762	N	N	1554	N	00	N
83	20230913	150948	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4020	-15	5	-0.37	408150790	101493	140.06	4030	4035	4010	5240	2825	4035	4021.47	9.76	0	-9464	4061	4047	4026	4012	3991	4052	4017	1974	1205	1000	3060	5	1	197376000	7935	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-18.79	3735	20230814	7.63	4750	-15.37	20230125	3735	7.63	20230814	4950	-18.79	20220914	3735	7.63	20230814	0.01	N	348950	1000	1973 억		19260762	N	N	0	N	00	N
84	20230913	140955	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4015	-20	5	-0.50	317907790	79024	109.06	4030	4035	4010	5240	2825	4035	4022.93	9.76	0	-7887	4061	4047	4026	4012	3991	4052	4017	1974	1205	1000	3060	5	1	197376000	7925	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-18.89	3735	20230814	7.50	4750	-15.47	20230125	3735	7.50	20230814	4950	-18.89	20220914	3735	7.50	20230814	0.01	N	348950	1000	1973 억		19260762	N	N	0	N	00	N
85	20230913	130927	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	-5	5	-0.12	241227015	59937	82.72	4030	4035	4015	5240	2825	4035	4024.68	9.76	0	-8544	4061	4047	4026	4012	3991	4052	4017	1974	1205	1000	3060	5	1	197376000	7954	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-18.59	3735	20230814	7.90	4750	-15.16	20230125	3735	7.90	20230814	4950	-18.59	20220914	3735	7.90	20230814	0.01	N	348950	1000	1973 억		19260762	N	N	0	N	00	N
86	20230913	120953	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4025	-10	5	-0.25	190064995	47226	65.17	4030	4035	4015	5240	2825	4035	4024.58	9.76	0	-6360	4061	4047	4026	4012	3991	4052	4017	1974	1205	1000	3060	5	1	197376000	7944	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-18.69	3735	20230814	7.76	4750	-15.26	20230125	3735	7.76	20230814	4950	-18.69	20220914	3735	7.76	20230814	0.01	N	348950	1000	1973 억		19260762	N	N	0	N	00	N
87	20230913	110952	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4025	-10	5	-0.25	122827330	30511	42.11	4030	4035	4015	5240	2825	4035	4025.67	9.76	0	-4409	4061	4047	4026	4012	3991	4052	4017	1974	1205	1000	3060	5	1	197376000	7944	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-18.69	3735	20230814	7.76	4750	-15.26	20230125	3735	7.76	20230814	4950	-18.69	20220914	3735	7.76	20230814	0.01	N	348950	1000	1973 억		19260762	N	N	0	N	00	N
88	20230913	100937	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4025	-10	5	-0.25	79317520	19707	27.20	4030	4035	4015	5240	2825	4035	4024.84	9.76	0	-2904	4061	4047	4026	4012	3991	4052	4017	1974	1205	1000	3060	5	1	197376000	7944	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-18.69	3735	20230814	7.76	4750	-15.26	20230125	3735	7.76	20230814	4950	-18.69	20220914	3735	7.76	20230814	0.01	N	348950	1000	1973 억		19260762	N	N	0	N	00	N
89	20230913	090930	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4025	-10	5	-0.25	8627055	2142	2.96	4030	4030	4020	5240	2825	4035	4027.57	9.76	0	-471	4061	4047	4026	4012	3991	4052	4017	1974	1205	1000	3060	5	1	197376000	7944	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-18.69	3735	20230814	7.76	4750	-15.26	20230125	3735	7.76	20230814	4950	-18.69	20220914	3735	7.76	20230814	0.01	N	348950	1000	1973 억		19260762	N	N	0	N	00	N
90	20230912	160928	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4035	0	3	0.00	291885770	72462	58.97	4035	4040	4005	5240	2825	4035	4028.12	9.76	0	6545	4091	4062	4036	4007	3981	4050	3995	1974	1205	1000	3060	5	1	197376000	7964	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-18.48	3735	20230814	8.03	4750	-15.05	20230125	3735	8.03	20230814	4950	-18.48	20220914	3735	8.03	20230814	0.01	N	348950	1000	1973 억		19256076	N	N	0	N	00	N
91	20230912	150938	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	-5	5	-0.12	245916845	61066	49.70	4035	4040	4005	5240	2825	4035	4027.07	9.76	0	3085	4091	4062	4036	4007	3981	4050	3995	1974	1205	1000	3060	5	1	197376000	7954	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-18.59	3735	20230814	7.90	4750	-15.16	20230125	3735	7.90	20230814	4950	-18.59	20220914	3735	7.90	20230814	0.01	N	348950	1000	1973 억		19256076	N	N	0	N	00	N
92	20230912	140936	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	-5	5	-0.12	217177955	53936	43.89	4035	4040	4005	5240	2825	4035	4026.59	9.76	0	2486	4091	4062	4036	4007	3981	4050	3995	1974	1205	1000	3060	5	1	197376000	7954	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-18.59	3735	20230814	7.90	4750	-15.16	20230125	3735	7.90	20230814	4950	-18.59	20220914	3735	7.90	20230814	0.01	N	348950	1000	1973 억		19256076	N	N	0	N	00	N
93	20230912	130924	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	-5	5	-0.12	167108990	41508	33.78	4035	4040	4005	5240	2825	4035	4025.95	9.76	0	1345	4091	4062	4036	4007	3981	4050	3995	1974	1205	1000	3060	5	1	197376000	7954	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-18.59	3735	20230814	7.90	4750	-15.16	20230125	3735	7.90	20230814	4950	-18.59	20220914	3735	7.90	20230814	0.01	N	348950	1000	1973 억		19256076	N	N	0	N	00	N
94	20230912	120925	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4035	0	3	0.00	154313500	38333	31.20	4035	4040	4005	5240	2825	4035	4025.60	9.76	0	1676	4091	4062	4036	4007	3981	4050	3995	1974	1205	1000	3060	5	1	197376000	7964	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-18.48	3735	20230814	8.03	4750	-15.05	20230125	3735	8.03	20230814	4950	-18.48	20220914	3735	8.03	20230814	0.01	N	348950	1000	1973 억		19256076	N	N	0	N	00	N
95	20230912	110930	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4025	-10	5	-0.25	123826425	30773	25.04	4035	4040	4005	5240	2825	4035	4023.87	9.76	0	1420	4091	4062	4036	4007	3981	4050	3995	1974	1205	1000	3060	5	1	197376000	7944	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-18.69	3735	20230814	7.76	4750	-15.26	20230125	3735	7.76	20230814	4950	-18.69	20220914	3735	7.76	20230814	0.01	N	348950	1000	1973 억		19256076	N	N	0	N	00	N
96	20230912	100920	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	-5	5	-0.12	96990075	24111	19.62	4035	4040	4005	5240	2825	4035	4022.65	9.76	0	1312	4091	4062	4036	4007	3981	4050	3995	1974	1205	1000	3060	5	1	197376000	7954	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-18.59	3735	20230814	7.90	4750	-15.16	20230125	3735	7.90	20230814	4950	-18.59	20220914	3735	7.90	20230814	0.01	N	348950	1000	1973 억		19256076	N	N	0	N	00	N
97	20230912	090942	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	5	2	0.12	3177305	787	0.64	4035	4040	4030	5240	2825	4035	4037.24	9.76	0	-11	4091	4062	4036	4007	3981	4050	3995	1974	1205	1000	3060	5	1	197376000	7974	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-18.38	3735	20230814	8.17	4750	-14.95	20230125	3735	8.17	20230814	4950	-18.38	20220914	3735	8.17	20230814	0.01	N	348950	1000	1973 억		19256076	N	N	0	N	00	N
98	20230911	160923	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4035	-25	5	-0.62	495220170	122833	65.42	4060	4065	4010	5270	2845	4060	4031.64	9.76	0	-19273	4120	4090	4030	4000	3940	4105	4015	1974	1210	1000	3080	5	1	197376000	7964	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-18.48	3735	20230814	8.03	4750	-15.05	20230125	3735	8.03	20230814	4950	-18.48	20220914	3735	8.03	20230814	0.01	N	348950	1000	1973 억		19270349	N	N	405	N	00	N
99	20230911	150925	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	-30	5	-0.74	485981160	120541	64.20	4060	4065	4010	5270	2845	4060	4031.67	9.76	0	-18966	4120	4090	4030	4000	3940	4105	4015	1974	1210	1000	3080	5	1	197376000	7954	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-18.59	3735	20230814	7.90	4750	-15.16	20230125	3735	7.90	20230814	4950	-18.59	20220914	3735	7.90	20230814	0.01	N	348950	1000	1973 억		19270349	N	N	405	N	00	N
100	20230911	140935	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	-30	5	-0.74	418901770	103897	55.33	4060	4065	4010	5270	2845	4060	4031.89	9.76	0	-15755	4120	4090	4030	4000	3940	4105	4015	1974	1210	1000	3080	5	1	197376000	7954	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-18.59	3735	20230814	7.90	4750	-15.16	20230125	3735	7.90	20230814	4950	-18.59	20220914	3735	7.90	20230814	0.01	N	348950	1000	1973 억		19270349	N	N	405	N	00	N
101	20230911	130907	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	-30	5	-0.74	320137735	79374	42.27	4060	4065	4010	5270	2845	4060	4033.28	9.76	0	-12209	4120	4090	4030	4000	3940	4105	4015	1974	1210	1000	3080	5	1	197376000	7954	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-18.59	3735	20230814	7.90	4750	-15.16	20230125	3735	7.90	20230814	4950	-18.59	20220914	3735	7.90	20230814	0.01	N	348950	1000	1973 억		19270349	N	N	405	N	00	N
102	20230911	120924	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	-20	5	-0.49	250172815	62042	33.04	4060	4065	4010	5270	2845	4060	4032.31	9.76	0	-11408	4120	4090	4030	4000	3940	4105	4015	1974	1210	1000	3080	5	1	197376000	7974	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-18.38	3735	20230814	8.17	4750	-14.95	20230125	3735	8.17	20230814	4950	-18.38	20220914	3735	8.17	20230814	0.01	N	348950	1000	1973 억		19270349	N	N	405	N	00	N
103	20230911	110907	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	-20	5	-0.49	178773345	44375	23.63	4060	4065	4010	5270	2845	4060	4028.70	9.76	0	-9648	4120	4090	4030	4000	3940	4105	4015	1974	1210	1000	3080	5	1	197376000	7974	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-18.38	3735	20230814	8.17	4750	-14.95	20230125	3735	8.17	20230814	4950	-18.38	20220914	3735	8.17	20230814	0.01	N	348950	1000	1973 억		19270349	N	N	405	N	00	N
104	20230911	100907	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4055	-5	5	-0.12	142709110	35449	18.88	4060	4065	4010	5270	2845	4060	4025.76	9.76	0	-7904	4120	4090	4030	4000	3940	4105	4015	1974	1210	1000	3080	5	1	197376000	8004	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-18.08	3735	20230814	8.57	4750	-14.63	20230125	3735	8.57	20230814	4950	-18.08	20220914	3735	8.57	20230814	0.01	N	348950	1000	1973 억		19270349	N	N	405	N	00	N
105	20230911	090905	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4015	-45	5	-1.11	51569055	12800	6.82	4060	4065	4015	5270	2845	4060	4028.83	9.76	0	-728	4120	4090	4030	4000	3940	4105	4015	1974	1210	1000	3080	5	1	197376000	7925	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-18.89	3735	20230814	7.50	4750	-15.47	20230125	3735	7.50	20230814	4950	-18.89	20220914	3735	7.50	20230814	0.01	N	348950	1000	1973 억		19270349	N	N	405	N	00	N
106	20230908	160928	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4060	60	2	1.50	748562490	187337	98.19	4005	4060	3970	5200	2800	4000	3995.81	9.75	0	8751	4106	4052	4021	3967	3936	4037	3952	1974	1200	1000	3040	5	1	197376000	8013	0.00	0.00	12	0.09	0.00	0.00	4950	20220914	-17.98	3735	20230814	8.70	4750	-14.53	20230125	3735	8.70	20230814	4950	-17.98	20220914	3735	8.70	20230814	0.01	N	348950	1000	1973 억		19239641	N	N	0	N	00	N
107	20230908	150930	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4015	15	2	0.38	661407355	165844	86.92	4005	4040	3970	5200	2800	4000	3988.13	9.75	0	-5744	4106	4052	4021	3967	3936	4037	3952	1974	1200	1000	3040	5	1	197376000	7925	0.00	0.00	12	0.08	0.00	0.00	4950	20220914	-18.89	3735	20230814	7.50	4750	-15.47	20230125	3735	7.50	20230814	4950	-18.89	20220914	3735	7.50	20230814	0.01	N	348950	1000	1973 억		19239641	N	N	0	N	00	N
108	20230908	140919	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4005	5	2	0.12	575925165	144525	75.75	4005	4040	3970	5200	2800	4000	3984.95	9.75	0	-5253	4106	4052	4021	3967	3936	4037	3952	1974	1200	1000	3040	5	1	197376000	7905	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-19.09	3735	20230814	7.23	4750	-15.68	20230125	3735	7.23	20230814	4950	-19.09	20220914	3735	7.23	20230814	0.01	N	348950	1000	1973 억		19239641	N	N	0	N	00	N
109	20230908	130928	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3985	-15	5	-0.38	424682370	106712	55.93	4005	4005	3970	5200	2800	4000	3979.71	9.75	0	-6424	4106	4052	4021	3967	3936	4037	3952	1974	1200	1000	3040	5	1	197376000	7865	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-19.49	3735	20230814	6.69	4750	-16.11	20230125	3735	6.69	20230814	4950	-19.49	20220914	3735	6.69	20230814	0.01	N	348950	1000	1973 억		19239641	N	N	0	N	00	N
110	20230908	120939	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3985	-15	5	-0.38	372596910	93637	49.08	4005	4005	3970	5200	2800	4000	3979.16	9.75	0	-3486	4106	4052	4021	3967	3936	4037	3952	1974	1200	1000	3040	5	1	197376000	7865	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-19.49	3735	20230814	6.69	4750	-16.11	20230125	3735	6.69	20230814	4950	-19.49	20220914	3735	6.69	20230814	0.01	N	348950	1000	1973 억		19239641	N	N	0	N	00	N
111	20230908	110935	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3980	-20	5	-0.50	279835825	70309	36.85	4005	4005	3970	5200	2800	4000	3980.09	9.75	0	-5356	4106	4052	4021	3967	3936	4037	3952	1974	1200	1000	3040	5	1	197376000	7856	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-19.60	3735	20230814	6.56	4750	-16.21	20230125	3735	6.56	20230814	4950	-19.60	20220914	3735	6.56	20230814	0.01	N	348950	1000	1973 억		19239641	N	N	0	N	00	N
112	20230908	100926	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3970	-30	5	-0.75	183635095	46116	24.17	4005	4005	3970	5200	2800	4000	3982.03	9.75	0	-4586	4106	4052	4021	3967	3936	4037	3952	1974	1200	1000	3040	5	1	197376000	7836	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-19.80	3735	20230814	6.29	4750	-16.42	20230125	3735	6.29	20230814	4950	-19.80	20220914	3735	6.29	20230814	0.01	N	348950	1000	1973 억		19239641	N	N	0	N	00	N
113	20230908	090933	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3980	-20	5	-0.50	37453170	9380	4.92	4005	4005	3975	5200	2800	4000	3992.88	9.75	0	-604	4106	4052	4021	3967	3936	4037	3952	1974	1200	1000	3040	5	1	197376000	7856	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-19.60	3735	20230814	6.56	4750	-16.21	20230125	3735	6.56	20230814	4950	-19.60	20220914	3735	6.56	20230814	0.01	N	348950	1000	1973 억		19239641	N	N	0	N	00	N
114	20230907	160916	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4000	-70	5	-1.72	765700840	190794	122.85	4075	4075	3990	5290	2850	4070	4013.23	9.74	0	-7670	4120	4095	4050	4025	3980	4107	4037	1974	1220	1000	3090	5	1	197376000	7895	0.00	0.00	12	0.10	0.00	0.00	4950	20220914	-19.19	3735	20230814	7.10	4750	-15.79	20230125	3735	7.10	20230814	4950	-19.19	20220914	3735	7.10	20230814	0.01	N	348950	1000	1973 억		19221465	N	N	0	N	00	N
115	20230907	150922	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3990	-80	5	-1.97	700882720	174566	112.40	4075	4075	3990	5290	2850	4070	4015.00	9.74	0	-7520	4120	4095	4050	4025	3980	4107	4037	1974	1220	1000	3090	5	1	197376000	7875	0.00	0.00	12	0.09	0.00	0.00	4950	20220914	-19.39	3735	20230814	6.83	4750	-16.00	20230125	3735	6.83	20230814	4950	-19.39	20220914	3735	6.83	20230814	0.01	N	348950	1000	1973 억		19221465	N	N	0	N	00	N
116	20230907	140919	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4015	-55	5	-1.35	463007770	115145	74.14	4075	4075	4005	5290	2850	4070	4021.08	9.74	0	-7914	4120	4095	4050	4025	3980	4107	4037	1974	1220	1000	3090	5	1	197376000	7925	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-18.89	3735	20230814	7.50	4750	-15.47	20230125	3735	7.50	20230814	4950	-18.89	20220914	3735	7.50	20230814	0.01	N	348950	1000	1973 억		19221465	N	N	0	N	00	N
117	20230907	130915	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	-40	5	-0.98	351681745	87409	56.28	4075	4075	4010	5290	2850	4070	4023.40	9.74	0	-6212	4120	4095	4050	4025	3980	4107	4037	1974	1220	1000	3090	5	1	197376000	7954	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-18.59	3735	20230814	7.90	4750	-15.16	20230125	3735	7.90	20230814	4950	-18.59	20220914	3735	7.90	20230814	0.01	N	348950	1000	1973 억		19221465	N	N	0	N	00	N
118	20230907	120929	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4025	-45	5	-1.11	210286770	52250	33.64	4075	4075	4010	5290	2850	4070	4024.63	9.74	0	-5870	4120	4095	4050	4025	3980	4107	4037	1974	1220	1000	3090	5	1	197376000	7944	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-18.69	3735	20230814	7.76	4750	-15.26	20230125	3735	7.76	20230814	4950	-18.69	20220914	3735	7.76	20230814	0.01	N	348950	1000	1973 억		19221465	N	N	0	N	00	N
119	20230907	110918	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4020	-50	5	-1.23	191095385	47477	30.57	4075	4075	4010	5290	2850	4070	4025.01	9.74	0	-3626	4120	4095	4050	4025	3980	4107	4037	1974	1220	1000	3090	5	1	197376000	7935	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-18.79	3735	20230814	7.63	4750	-15.37	20230125	3735	7.63	20230814	4950	-18.79	20220914	3735	7.63	20230814	0.01	N	348950	1000	1973 억		19221465	N	N	0	N	00	N
120	20230907	100919	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4010	-60	5	-1.47	164493900	40855	26.31	4075	4075	4010	5290	2850	4070	4026.29	9.74	0	-196	4120	4095	4050	4025	3980	4107	4037	1974	1220	1000	3090	5	1	197376000	7915	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-18.99	3735	20230814	7.36	4750	-15.58	20230125	3735	7.36	20230814	4950	-18.99	20220914	3735	7.36	20230814	0.01	N	348950	1000	1973 억		19221465	N	N	0	N	00	N
121	20230907	090933	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	-30	5	-0.74	7249470	1789	1.15	4075	4075	4030	5290	2850	4070	4052.25	9.74	0	-1049	4120	4095	4050	4025	3980	4107	4037	1974	1220	1000	3090	5	1	197376000	7974	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-18.38	3735	20230814	8.17	4750	-14.95	20230125	3735	8.17	20230814	4950	-18.38	20220914	3735	8.17	20230814	0.01	N	348950	1000	1973 억		19221465	N	N	0	N	00	N
122	20230906	160920	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4070	30	2	0.74	627415995	155180	109.28	4020	4075	4005	5250	2830	4040	4043.13	9.73	0	-7958	4103	4071	4038	4006	3973	4055	3990	1974	1210	1000	3070	5	1	197376000	8033	0.00	0.00	12	0.08	0.00	0.00	4950	20220914	-17.78	3735	20230814	8.97	4750	-14.32	20230125	3735	8.97	20230814	4950	-17.78	20220914	3735	8.97	20230814	0.01	N	348950	1000	1973 억		19199118	N	N	1	N	00	N
123	20230906	150922	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4055	15	2	0.37	621999980	153847	108.35	4020	4075	4005	5250	2830	4040	4042.98	9.73	0	-7742	4103	4071	4038	4006	3973	4055	3990	1974	1210	1000	3070	5	1	197376000	8004	0.00	0.00	12	0.08	0.00	0.00	4950	20220914	-18.08	3735	20230814	8.57	4750	-14.63	20230125	3735	8.57	20230814	4950	-18.08	20220914	3735	8.57	20230814	0.01	N	348950	1000	1973 억		19199118	N	N	1	N	00	N
124	20230906	140922	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4050	10	2	0.25	566467450	140168	98.71	4020	4075	4005	5250	2830	4040	4041.35	9.73	0	-4713	4103	4071	4038	4006	3973	4055	3990	1974	1210	1000	3070	5	1	197376000	7994	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-18.18	3735	20230814	8.43	4750	-14.74	20230125	3735	8.43	20230814	4950	-18.18	20220914	3735	8.43	20230814	0.01	N	348950	1000	1973 억		19199118	N	N	1	N	00	N
125	20230906	130911	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4065	25	2	0.62	502758325	124497	87.68	4020	4070	4005	5250	2830	4040	4038.32	9.73	0	-1135	4103	4071	4038	4006	3973	4055	3990	1974	1210	1000	3070	5	1	197376000	8023	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-17.88	3735	20230814	8.84	4750	-14.42	20230125	3735	8.84	20230814	4950	-17.88	20220914	3735	8.84	20230814	0.01	N	348950	1000	1973 억		19199118	N	N	1	N	00	N
126	20230906	120923	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4060	20	2	0.50	400508635	99316	69.94	4020	4070	4005	5250	2830	4040	4032.67	9.73	0	-1679	4103	4071	4038	4006	3973	4055	3990	1974	1210	1000	3070	5	1	197376000	8013	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-17.98	3735	20230814	8.70	4750	-14.53	20230125	3735	8.70	20230814	4950	-17.98	20220914	3735	8.70	20230814	0.01	N	348950	1000	1973 억		19199118	N	N	1	N	00	N
127	20230906	110931	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	0	3	0.00	256012550	63641	44.82	4020	4040	4005	5250	2830	4040	4022.76	9.73	0	-2647	4103	4071	4038	4006	3973	4055	3990	1974	1210	1000	3070	5	1	197376000	7974	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-18.38	3735	20230814	8.17	4750	-14.95	20230125	3735	8.17	20230814	4950	-18.38	20220914	3735	8.17	20230814	0.01	N	348950	1000	1973 억		19199118	N	N	1	N	00	N
128	20230906	100906	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4035	-5	5	-0.12	134390830	33458	23.56	4020	4040	4005	5250	2830	4040	4016.70	9.73	0	-3014	4103	4071	4038	4006	3973	4055	3990	1974	1210	1000	3070	5	1	197376000	7964	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-18.48	3735	20230814	8.03	4750	-15.05	20230125	3735	8.03	20230814	4950	-18.48	20220914	3735	8.03	20230814	0.01	N	348950	1000	1973 억		19199118	N	N	1	N	00	N
129	20230906	090908	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4005	-35	5	-0.87	16888645	4211	2.97	4020	4020	4005	5250	2830	4040	4010.60	9.73	0	0	4103	4071	4038	4006	3973	4055	3990	1974	1210	1000	3070	5	1	197376000	7905	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-19.09	3735	20230814	7.23	4750	-15.68	20230125	3735	7.23	20230814	4950	-19.09	20220914	3735	7.23	20230814	0.01	N	348950	1000	1973 억		19199118	N	N	1	N	00	N
130	20230905	160908	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	-30	5	-0.74	571639845	141997	99.89	4070	4070	4005	5290	2850	4070	4025.72	9.72	0	-15321	4196	4132	4076	4012	3956	4105	3985	1974	1220	1000	3090	5	1	197376000	7974	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-18.38	3735	20230814	8.17	4750	-14.95	20230125	3735	8.17	20230814	4950	-18.38	20220914	3735	8.17	20230814	0.01	N	348950	1000	1973 억		19191388	N	N	1	N	00	N
131	20230905	150923	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	-40	5	-0.98	530808685	131878	92.78	4070	4070	4005	5290	2850	4070	4025.00	9.72	0	-10601	4196	4132	4076	4012	3956	4105	3985	1974	1220	1000	3090	5	1	197376000	7954	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-18.59	3735	20230814	7.90	4750	-15.16	20230125	3735	7.90	20230814	4950	-18.59	20220914	3735	7.90	20230814	0.01	N	348950	1000	1973 억		19191388	N	N	123	N	00	N
132	20230905	140920	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	-40	5	-0.98	480200510	119320	83.94	4070	4070	4005	5290	2850	4070	4024.48	9.72	0	-7473	4196	4132	4076	4012	3956	4105	3985	1974	1220	1000	3090	5	1	197376000	7954	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-18.59	3735	20230814	7.90	4750	-15.16	20230125	3735	7.90	20230814	4950	-18.59	20220914	3735	7.90	20230814	0.01	N	348950	1000	1973 억		19191388	N	N	123	N	00	N
133	20230905	130902	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4035	-35	5	-0.86	442789960	110046	77.42	4070	4070	4005	5290	2850	4070	4023.68	9.72	0	-4606	4196	4132	4076	4012	3956	4105	3985	1974	1220	1000	3090	5	1	197376000	7964	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-18.48	3735	20230814	8.03	4750	-15.05	20230125	3735	8.03	20230814	4950	-18.48	20220914	3735	8.03	20230814	0.01	N	348950	1000	1973 억		19191388	N	N	123	N	00	N
134	20230905	120904	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	-40	5	-0.98	385308730	95760	67.37	4070	4070	4005	5290	2850	4070	4023.69	9.72	0	-4954	4196	4132	4076	4012	3956	4105	3985	1974	1220	1000	3090	5	1	197376000	7954	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-18.59	3735	20230814	7.90	4750	-15.16	20230125	3735	7.90	20230814	4950	-18.59	20220914	3735	7.90	20230814	0.01	N	348950	1000	1973 억		19191388	N	N	123	N	00	N
135	20230905	110911	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4035	-35	5	-0.86	339669880	84425	59.39	4070	4070	4005	5290	2850	4070	4023.33	9.72	0	-2569	4196	4132	4076	4012	3956	4105	3985	1974	1220	1000	3090	5	1	197376000	7964	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-18.48	3735	20230814	8.03	4750	-15.05	20230125	3735	8.03	20230814	4950	-18.48	20220914	3735	8.03	20230814	0.01	N	348950	1000	1973 억		19191388	N	N	123	N	00	N
136	20230905	100859	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4015	-55	5	-1.35	191441545	47574	33.47	4070	4070	4005	5290	2850	4070	4024.08	9.72	0	-1348	4196	4132	4076	4012	3956	4105	3985	1974	1220	1000	3090	5	1	197376000	7925	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-18.89	3735	20230814	7.50	4750	-15.47	20230125	3735	7.50	20230814	4950	-18.89	20220914	3735	7.50	20230814	0.01	N	348950	1000	1973 억		19191388	N	N	123	N	00	N
137	20230905	090900	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4050	-20	5	-0.49	18067395	4466	3.14	4070	4070	4030	5290	2850	4070	4045.54	9.72	0	-1091	4196	4132	4076	4012	3956	4105	3985	1974	1220	1000	3090	5	1	197376000	7994	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-18.18	3735	20230814	8.43	4750	-14.74	20230125	3735	8.43	20230814	4950	-18.18	20220914	3735	8.43	20230814	0.01	N	348950	1000	1973 억		19191388	N	N	123	N	00	N
138	20230904	160854	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4070	-70	5	-1.69	576054395	142141	122.03	4140	4140	4020	5380	2900	4140	4052.68	9.73	0	-6376	4203	4171	4148	4116	4093	4160	4105	1974	1240	1000	3140	5	1	197376000	8033	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-17.78	3735	20230814	8.97	4750	-14.32	20230125	3735	8.97	20230814	4950	-17.78	20220914	3735	8.97	20230814	0.01	N	348950	1000	1973 억		19200112	N	N	123	N	00	N
139	20230904	150840	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4060	-80	5	-1.93	521475095	128712	110.50	4140	4140	4020	5380	2900	4140	4051.49	9.73	0	-6761	4203	4171	4148	4116	4093	4160	4105	1974	1240	1000	3140	5	1	197376000	8013	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-17.98	3735	20230814	8.70	4750	-14.53	20230125	3735	8.70	20230814	4950	-17.98	20220914	3735	8.70	20230814	0.01	N	348950	1000	1973 억		19200112	N	N	0	N	00	N
140	20230904	140839	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	-100	5	-2.42	446261935	110144	94.56	4140	4140	4020	5380	2900	4140	4051.62	9.73	0	-7982	4203	4171	4148	4116	4093	4160	4105	1974	1240	1000	3140	5	1	197376000	7974	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-18.38	3735	20230814	8.17	4750	-14.95	20230125	3735	8.17	20230814	4950	-18.38	20220914	3735	8.17	20230814	0.01	N	348950	1000	1973 억		19200112	N	N	0	N	00	N
141	20230904	130853	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4035	-105	5	-2.54	420587810	103783	89.10	4140	4140	4020	5380	2900	4140	4052.57	9.73	0	-8513	4203	4171	4148	4116	4093	4160	4105	1974	1240	1000	3140	5	1	197376000	7964	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-18.48	3735	20230814	8.03	4750	-15.05	20230125	3735	8.03	20230814	4950	-18.48	20220914	3735	8.03	20230814	0.01	N	348950	1000	1973 억		19200112	N	N	0	N	00	N
142	20230904	120837	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4035	-105	5	-2.54	299668830	73758	63.32	4140	4140	4030	5380	2900	4140	4062.87	9.73	0	-5325	4203	4171	4148	4116	4093	4160	4105	1974	1240	1000	3140	5	1	197376000	7964	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-18.48	3735	20230814	8.03	4750	-15.05	20230125	3735	8.03	20230814	4950	-18.48	20220914	3735	8.03	20230814	0.01	N	348950	1000	1973 억		19200112	N	N	0	N	00	N
143	20230904	110820	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	-100	5	-2.42	243071855	59726	51.28	4140	4140	4030	5380	2900	4140	4069.78	9.73	0	-4067	4203	4171	4148	4116	4093	4160	4105	1974	1240	1000	3140	5	1	197376000	7974	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-18.38	3735	20230814	8.17	4750	-14.95	20230125	3735	8.17	20230814	4950	-18.38	20220914	3735	8.17	20230814	0.01	N	348950	1000	1973 억		19200112	N	N	0	N	00	N
144	20230904	100826	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4060	-80	5	-1.93	149824795	36659	31.47	4140	4140	4060	5380	2900	4140	4086.99	9.73	0	-2728	4203	4171	4148	4116	4093	4160	4105	1974	1240	1000	3140	5	1	197376000	8013	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-17.98	3735	20230814	8.70	4750	-14.53	20230125	3735	8.70	20230814	4950	-17.98	20220914	3735	8.70	20230814	0.01	N	348950	1000	1973 억		19200112	N	N	0	N	00	N
145	20230904	090839	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4110	-30	5	-0.72	11591765	2810	2.41	4140	4140	4110	5380	2900	4140	4125.18	9.73	0	-284	4203	4171	4148	4116	4093	4160	4105	1974	1240	1000	3140	5	1	197376000	8112	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-16.97	3735	20230814	10.04	4750	-13.47	20230125	3735	10.04	20230814	4950	-16.97	20220914	3735	10.04	20230814	0.01	N	348950	1000	1973 억		19200112	N	N	0	N	00	N
146	20230901	160830	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4140	-25	5	-0.60	481531125	116133	32.18	4165	4180	4125	5410	2920	4165	4146.38	9.72	0	15957	4268	4216	4148	4096	4028	4242	4122	1974	1245	1000	3160	5	1	197376000	8171	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-16.36	3735	20230814	10.84	4750	-12.84	20230125	3735	10.84	20230814	4950	-16.36	20220914	3735	10.84	20230814	0.01	N	348950	1000	1973 억		19184421	N	N	0	N	00	N
147	20230901	150843	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4140	-25	5	-0.60	452803095	109184	30.25	4165	4180	4125	5410	2920	4165	4147.16	9.72	0	15200	4268	4216	4148	4096	4028	4242	4122	1974	1245	1000	3160	5	1	197376000	8171	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-16.36	3735	20230814	10.84	4750	-12.84	20230125	3735	10.84	20230814	4950	-16.36	20220914	3735	10.84	20230814	0.01	N	348950	1000	1973 억		19184421	N	N	0	N	00	N
148	20230901	140844	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4145	-20	5	-0.48	408817070	98556	27.31	4165	4180	4125	5410	2920	4165	4148.07	9.72	0	12192	4268	4216	4148	4096	4028	4242	4122	1974	1245	1000	3160	5	1	197376000	8181	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-16.26	3735	20230814	10.98	4750	-12.74	20230125	3735	10.98	20230814	4950	-16.26	20220914	3735	10.98	20230814	0.01	N	348950	1000	1973 억		19184421	N	N	0	N	00	N
149	20230901	130816	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4140	-25	5	-0.60	301934660	72721	20.15	4165	4180	4135	5410	2920	4165	4151.96	9.72	0	10438	4268	4216	4148	4096	4028	4242	4122	1974	1245	1000	3160	5	1	197376000	8171	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-16.36	3735	20230814	10.84	4750	-12.84	20230125	3735	10.84	20230814	4950	-16.36	20220914	3735	10.84	20230814	0.01	N	348950	1000	1973 억		19184421	N	N	0	N	00	N
150	20230901	120829	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4140	-25	5	-0.60	243700800	58661	16.25	4165	4180	4135	5410	2920	4165	4154.39	9.72	0	8752	4268	4216	4148	4096	4028	4242	4122	1974	1245	1000	3160	5	1	197376000	8171	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-16.36	3735	20230814	10.84	4750	-12.84	20230125	3735	10.84	20230814	4950	-16.36	20220914	3735	10.84	20230814	0.01	N	348950	1000	1973 억		19184421	N	N	0	N	00	N
151	20230901	110827	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4145	-20	5	-0.48	196762675	47323	13.11	4165	4180	4145	5410	2920	4165	4157.87	9.72	0	6919	4268	4216	4148	4096	4028	4242	4122	1974	1245	1000	3160	5	1	197376000	8181	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-16.26	3735	20230814	10.98	4750	-12.74	20230125	3735	10.98	20230814	4950	-16.26	20220914	3735	10.98	20230814	0.01	N	348950	1000	1973 억		19184421	N	N	0	N	00	N
152	20230901	100822	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4155	-10	5	-0.24	133462645	32075	8.89	4165	4180	4145	5410	2920	4165	4160.96	9.72	0	4369	4268	4216	4148	4096	4028	4242	4122	1974	1245	1000	3160	5	1	197376000	8201	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-16.06	3735	20230814	11.24	4750	-12.53	20230125	3735	11.24	20230814	4950	-16.06	20220914	3735	11.24	20230814	0.01	N	348950	1000	1973 억		19184421	N	N	0	N	00	N
153	20230901	090810	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4165	0	3	0.00	21618280	5183	1.44	4165	4180	4165	5410	2920	4165	4171.00	9.72	0	514	4268	4216	4148	4096	4028	4242	4122	1974	1245	1000	3160	5	1	197376000	8221	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-15.86	3735	20230814	11.51	4750	-12.32	20230125	3735	11.51	20230814	4950	-15.86	20220914	3735	11.51	20230814	0.01	N	348950	1000	1973 억		19184421	N	N	0	N	00	N