KissMeData/404990/price/prices-20230701.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	20230731	161227	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3125	-15	5	-0.48	121756695	39094	65.24	3145	3155	3105	4080	2200	3140	3114.46	0.91	0	-7352	3176	3157	3126	3107	3076	3167	3117	560	940	1000	2190	5	1	55955884	1749	0.00	0.00	12	0.07	0.00	0.00	4920	20220822	-36.48	3095	20230727	0.97	4395	-28.90	20230118	3095	0.97	20230727	4920	-36.48	20220822	3095	0.97	20230727	0.00	N	404990	1000	559 억		510592	N	N	20	N	00	N
3	20230731	151225	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3120	-20	5	-0.64	115652165	37136	61.97	3145	3155	3105	4080	2200	3140	3114.29	0.91	0	-6299	3176	3157	3126	3107	3076	3167	3117	560	940	1000	2190	5	1	55955884	1746	0.00	0.00	12	0.07	0.00	0.00	4920	20220822	-36.59	3095	20230727	0.81	4395	-29.01	20230118	3095	0.81	20230727	4920	-36.59	20220822	3095	0.81	20230727	0.00	N	404990	1000	559 억		510592	N	N	20	N	00	N
4	20230731	141231	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3115	-25	5	-0.80	83289635	26740	44.62	3145	3155	3105	4080	2200	3140	3114.80	0.91	0	363	3176	3157	3126	3107	3076	3167	3117	560	940	1000	2190	5	1	55955884	1743	0.00	0.00	12	0.05	0.00	0.00	4920	20220822	-36.69	3095	20230727	0.65	4395	-29.12	20230118	3095	0.65	20230727	4920	-36.69	20220822	3095	0.65	20230727	0.00	N	404990	1000	559 억		510592	N	N	20	N	00	N
5	20230731	131235	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3120	-20	5	-0.64	71151960	22842	38.12	3145	3155	3105	4080	2200	3140	3114.96	0.91	0	77	3176	3157	3126	3107	3076	3167	3117	560	940	1000	2190	5	1	55955884	1746	0.00	0.00	12	0.04	0.00	0.00	4920	20220822	-36.59	3095	20230727	0.81	4395	-29.01	20230118	3095	0.81	20230727	4920	-36.59	20220822	3095	0.81	20230727	0.00	N	404990	1000	559 억		510592	N	N	20	N	00	N
6	20230731	121242	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3120	-20	5	-0.64	67398215	21639	36.11	3145	3155	3105	4080	2200	3140	3114.66	0.91	0	77	3176	3157	3126	3107	3076	3167	3117	560	940	1000	2190	5	1	55955884	1746	0.00	0.00	12	0.04	0.00	0.00	4920	20220822	-36.59	3095	20230727	0.81	4395	-29.01	20230118	3095	0.81	20230727	4920	-36.59	20220822	3095	0.81	20230727	0.00	N	404990	1000	559 억		510592	N	N	20	N	00	N
7	20230731	111245	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3120	-20	5	-0.64	55383050	17778	29.67	3145	3155	3105	4080	2200	3140	3115.26	0.91	0	106	3176	3157	3126	3107	3076	3167	3117	560	940	1000	2190	5	1	55955884	1746	0.00	0.00	12	0.03	0.00	0.00	4920	20220822	-36.59	3095	20230727	0.81	4395	-29.01	20230118	3095	0.81	20230727	4920	-36.59	20220822	3095	0.81	20230727	0.00	N	404990	1000	559 억		510592	N	N	20	N	00	N
8	20230731	101241	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3110	-30	5	-0.96	44759895	14362	23.97	3145	3155	3105	4080	2200	3140	3116.55	0.91	0	182	3176	3157	3126	3107	3076	3167	3117	560	940	1000	2190	5	1	55955884	1740	0.00	0.00	12	0.03	0.00	0.00	4920	20220822	-36.79	3095	20230727	0.48	4395	-29.24	20230118	3095	0.48	20230727	4920	-36.79	20220822	3095	0.48	20230727	0.00	N	404990	1000	559 억		510592	N	N	20	N	00	N
9	20230731	091229	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3130	-10	5	-0.32	949510	303	0.51	3145	3150	3130	4080	2200	3140	3133.70	0.91	0	-121	3176	3157	3126	3107	3076	3167	3117	560	940	1000	2190	5	1	55955884	1751	0.00	0.00	12	0.00	0.00	0.00	4920	20220822	-36.38	3095	20230727	1.13	4395	-28.78	20230118	3095	1.13	20230727	4920	-36.38	20220822	3095	1.13	20230727	0.00	N	404990	1000	559 억		510592	N	N	20	N	00	N
10	20230728	161231	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3140	20	2	0.64	186613965	59922	62.34	3125	3145	3095	4055	2185	3120	3114.28	0.90	0	5402	3216	3167	3131	3082	3046	3150	3065	560	935	1000	2180	5	1	55955884	1757	0.00	0.00	12	0.11	0.00	0.00	4920	20220822	-36.18	3095	20230728	1.45	4395	-28.56	20230118	3095	1.45	20230728	4920	-36.18	20220822	3095	1.45	20230728	0.00	N	404990	1000	559 억		504144	N	N	20	N	00	N
11	20230728	151227	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3115	-5	5	-0.16	178797645	57431	59.74	3125	3145	3095	4055	2185	3120	3113.26	0.90	0	5065	3216	3167	3131	3082	3046	3150	3065	560	935	1000	2180	5	1	55955884	1743	0.00	0.00	12	0.10	0.00	0.00	4920	20220822	-36.69	3095	20230728	0.65	4395	-29.12	20230118	3095	0.65	20230728	4920	-36.69	20220822	3095	0.65	20230728	0.00	N	404990	1000	559 억		504144	N	N	755	N	00	N
12	20230728	141226	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3120	0	3	0.00	153344820	49279	51.26	3125	3145	3095	4055	2185	3120	3111.77	0.90	0	4323	3216	3167	3131	3082	3046	3150	3065	560	935	1000	2180	5	1	55955884	1746	0.00	0.00	12	0.09	0.00	0.00	4920	20220822	-36.59	3095	20230728	0.81	4395	-29.01	20230118	3095	0.81	20230728	4920	-36.59	20220822	3095	0.81	20230728	0.00	N	404990	1000	559 억		504144	N	N	755	N	00	N
13	20230728	131230	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3115	-5	5	-0.16	125572735	40389	42.02	3125	3145	3095	4055	2185	3120	3109.08	0.90	0	2345	3216	3167	3131	3082	3046	3150	3065	560	935	1000	2180	5	1	55955884	1743	0.00	0.00	12	0.07	0.00	0.00	4920	20220822	-36.69	3095	20230728	0.65	4395	-29.12	20230118	3095	0.65	20230728	4920	-36.69	20220822	3095	0.65	20230728	0.00	N	404990	1000	559 억		504144	N	N	755	N	00	N
14	20230728	121227	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3120	0	3	0.00	96288480	30995	32.24	3125	3145	3095	4055	2185	3120	3106.58	0.90	0	-240	3216	3167	3131	3082	3046	3150	3065	560	935	1000	2180	5	1	55955884	1746	0.00	0.00	12	0.06	0.00	0.00	4920	20220822	-36.59	3095	20230728	0.81	4395	-29.01	20230118	3095	0.81	20230728	4920	-36.59	20220822	3095	0.81	20230728	0.00	N	404990	1000	559 억		504144	N	N	755	N	00	N
15	20230728	111233	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3100	-20	5	-0.64	63047750	20297	21.11	3125	3145	3095	4055	2185	3120	3106.26	0.90	0	-416	3216	3167	3131	3082	3046	3150	3065	560	935	1000	2180	5	1	55955884	1735	0.00	0.00	12	0.04	0.00	0.00	4920	20220822	-36.99	3095	20230728	0.16	4395	-29.47	20230118	3095	0.16	20230728	4920	-36.99	20220822	3095	0.16	20230728	0.00	N	404990	1000	559 억		504144	N	N	755	N	00	N
16	20230728	101224	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3110	-10	5	-0.32	28949380	9307	9.68	3125	3145	3100	4055	2185	3120	3110.50	0.90	0	-566	3216	3167	3131	3082	3046	3150	3065	560	935	1000	2180	5	1	55955884	1740	0.00	0.00	12	0.02	0.00	0.00	4920	20220822	-36.79	3095	20230727	0.48	4395	-29.24	20230118	3095	0.48	20230727	4920	-36.79	20220822	3095	0.48	20230727	0.00	N	404990	1000	559 억		504144	N	N	755	N	00	N
17	20230728	091234	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3120	0	3	0.00	3344330	1069	1.11	3125	3145	3120	4055	2185	3120	3128.47	0.90	0	55	3216	3167	3131	3082	3046	3150	3065	560	935	1000	2180	5	1	55955884	1746	0.00	0.00	12	0.00	0.00	0.00	4920	20220822	-36.59	3095	20230727	0.81	4395	-29.01	20230118	3095	0.81	20230727	4920	-36.59	20220822	3095	0.81	20230727	0.00	N	404990	1000	559 억		504144	N	N	755	N	00	N
18	20230727	161224	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3120	-30	5	-0.95	299035990	96127	114.37	3180	3180	3095	4095	2205	3150	3110.84	0.90	-11202	-147	3263	3206	3158	3101	3053	3182	3077	560	945	1000	2200	5	1	55955884	1746	0.00	0.00	12	0.17	0.00	0.00	4920	20220822	-36.59	3095	20230727	0.81	4395	-29.01	20230118	3095	0.81	20230727	4920	-36.59	20220822	3095	0.81	20230727	0.00	N	404990	1000	559 억		500964	N	N	755	N	00	N
19	20230727	151225	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3145	-5	5	-0.16	284617625	91508	108.88	3180	3180	3095	4095	2205	3150	3110.30	0.90	-11202	-636	3263	3206	3158	3101	3053	3182	3077	560	945	1000	2200	5	1	55955884	1760	0.00	0.00	12	0.16	0.00	0.00	4920	20220822	-36.08	3095	20230727	1.62	4395	-28.44	20230118	3095	1.62	20230727	4920	-36.08	20220822	3095	1.62	20230727	0.00	N	404990	1000	559 억		500964	N	N	0	N	00	N
20	20230727	141219	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3095	-55	5	-1.75	235560935	75727	90.10	3180	3180	3095	4095	2205	3150	3110.66	0.90	-11202	-1529	3263	3206	3158	3101	3053	3182	3077	560	945	1000	2200	5	1	55955884	1732	0.00	0.00	12	0.14	0.00	0.00	4920	20220822	-37.09	3095	20230727	0.00	4395	-29.58	20230118	3095	0.00	20230727	4920	-37.09	20220822	3095	0.00	20230727	0.00	N	404990	1000	559 억		500964	N	N	0	N	00	N
21	20230727	131217	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3110	-40	5	-1.27	183330890	58891	70.07	3180	3180	3100	4095	2205	3150	3113.05	0.90	-11202	192	3263	3206	3158	3101	3053	3182	3077	560	945	1000	2200	5	1	55955884	1740	0.00	0.00	12	0.11	0.00	0.00	4920	20220822	-36.79	3100	20230727	0.32	4395	-29.24	20230118	3100	0.32	20230727	4920	-36.79	20220822	3100	0.32	20230727	0.00	N	404990	1000	559 억		500964	N	N	0	N	00	N
22	20230727	121221	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3105	-45	5	-1.43	145131245	46592	55.44	3180	3180	3100	4095	2205	3150	3114.94	0.90	-11202	1158	3263	3206	3158	3101	3053	3182	3077	560	945	1000	2200	5	1	55955884	1737	0.00	0.00	12	0.08	0.00	0.00	4920	20220822	-36.89	3100	20230727	0.16	4395	-29.35	20230118	3100	0.16	20230727	4920	-36.89	20220822	3100	0.16	20230727	0.00	N	404990	1000	559 억		500964	N	N	0	N	00	N
23	20230727	111223	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3115	-35	5	-1.11	87597640	28079	33.41	3180	3180	3105	4095	2205	3150	3119.69	0.90	-11202	1578	3263	3206	3158	3101	3053	3182	3077	560	945	1000	2200	5	1	55955884	1743	0.00	0.00	12	0.05	0.00	0.00	4920	20220822	-36.69	3105	20230727	0.32	4395	-29.12	20230118	3105	0.32	20230727	4920	-36.69	20220822	3105	0.32	20230727	0.00	N	404990	1000	559 억		500964	N	N	0	N	00	N
24	20230727	101219	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3120	-30	5	-0.95	42782000	13696	16.30	3180	3180	3110	4095	2205	3150	3123.69	0.90	-11202	1541	3263	3206	3158	3101	3053	3182	3077	560	945	1000	2200	5	1	55955884	1746	0.00	0.00	12	0.02	0.00	0.00	4920	20220822	-36.59	3110	20230727	0.32	4395	-29.01	20230118	3110	0.32	20230727	4920	-36.59	20220822	3110	0.32	20230727	0.00	N	404990	1000	559 억		500964	N	N	0	N	00	N
25	20230727	091218	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3130	-20	5	-0.63	2347555	749	0.89	3180	3180	3130	4095	2205	3150	3134.25	0.90	-11202	2	3263	3206	3158	3101	3053	3182	3077	560	945	1000	2200	5	1	55955884	1751	0.00	0.00	12	0.00	0.00	0.00	4920	20220822	-36.38	3110	20230726	0.64	4395	-28.78	20230118	3110	0.64	20230726	4920	-36.38	20220822	3110	0.64	20230726	0.00	N	404990	1000	559 억		500964	N	N	0	N	00	N
26	20230726	161216	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3150	-10	5	-0.32	263855600	84040	84.31	3215	3215	3110	4105	2215	3160	3139.64	0.92	0	5486	3236	3197	3171	3132	3106	3185	3120	560	945	1000	2210	5	1	55955884	1763	0.00	0.00	12	0.15	0.00	0.00	4920	20220822	-35.98	3110	20230726	1.29	4395	-28.33	20230118	3110	1.29	20230726	4920	-35.98	20220822	3110	1.29	20230726	0.00	N	404990	1000	559 억		512166	N	N	0	N	00	N
27	20230726	151222	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3150	-10	5	-0.32	256370995	81663	81.92	3215	3215	3110	4105	2215	3160	3139.38	0.92	0	4923	3236	3197	3171	3132	3106	3185	3120	560	945	1000	2210	5	1	55955884	1763	0.00	0.00	12	0.15	0.00	0.00	4920	20220822	-35.98	3110	20230726	1.29	4395	-28.33	20230118	3110	1.29	20230726	4920	-35.98	20220822	3110	1.29	20230726	0.00	N	404990	1000	559 억		512166	N	N	0	N	00	N
28	20230726	141212	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3160	0	3	0.00	225943530	71977	72.21	3215	3215	3110	4105	2215	3160	3139.11	0.92	0	-739	3236	3197	3171	3132	3106	3185	3120	560	945	1000	2210	5	1	55955884	1768	0.00	0.00	12	0.13	0.00	0.00	4920	20220822	-35.77	3110	20230726	1.61	4395	-28.10	20230118	3110	1.61	20230726	4920	-35.77	20220822	3110	1.61	20230726	0.00	N	404990	1000	559 억		512166	N	N	0	N	00	N
29	20230726	131208	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3125	-35	5	-1.11	174671455	55622	55.80	3215	3215	3110	4105	2215	3160	3140.33	0.92	0	-3364	3236	3197	3171	3132	3106	3185	3120	560	945	1000	2210	5	1	55955884	1749	0.00	0.00	12	0.10	0.00	0.00	4920	20220822	-36.48	3110	20230726	0.48	4395	-28.90	20230118	3110	0.48	20230726	4920	-36.48	20220822	3110	0.48	20230726	0.00	N	404990	1000	559 억		512166	N	N	0	N	00	N
30	20230726	121214	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3110	-50	5	-1.58	159355740	50715	50.88	3215	3215	3110	4105	2215	3160	3142.18	0.92	0	-3174	3236	3197	3171	3132	3106	3185	3120	560	945	1000	2210	5	1	55955884	1740	0.00	0.00	12	0.09	0.00	0.00	4920	20220822	-36.79	3110	20230726	0.00	4395	-29.24	20230118	3110	0.00	20230726	4920	-36.79	20220822	3110	0.00	20230726	0.00	N	404990	1000	559 억		512166	N	N	0	N	00	N
31	20230726	111208	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3145	-15	5	-0.47	99637325	31651	31.75	3215	3215	3135	4105	2215	3160	3148.00	0.92	0	-2454	3236	3197	3171	3132	3106	3185	3120	560	945	1000	2210	5	1	55955884	1760	0.00	0.00	12	0.06	0.00	0.00	4920	20220822	-36.08	3135	20230726	0.32	4395	-28.44	20230118	3135	0.32	20230726	4920	-36.08	20220822	3135	0.32	20230726	0.00	N	404990	1000	559 억		512166	N	N	0	N	00	N
32	20230726	101216	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3145	-15	5	-0.47	60297970	19124	19.19	3215	3215	3140	4105	2215	3160	3153.00	0.92	0	-1246	3236	3197	3171	3132	3106	3185	3120	560	945	1000	2210	5	1	55955884	1760	0.00	0.00	12	0.03	0.00	0.00	4920	20220822	-36.08	3140	20230726	0.16	4395	-28.44	20230118	3140	0.16	20230726	4920	-36.08	20220822	3140	0.16	20230726	0.00	N	404990	1000	559 억		512166	N	N	0	N	00	N
33	20230726	091211	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3195	35	2	1.11	837005	261	0.26	3215	3215	3160	4105	2215	3160	3206.92	0.92	0	0	3236	3197	3171	3132	3106	3185	3120	560	945	1000	2210	5	1	55955884	1788	0.00	0.00	12	0.00	0.00	0.00	4920	20220822	-35.06	3145	20230725	1.59	4395	-27.30	20230118	3145	1.59	20230725	4920	-35.06	20220822	3145	1.59	20230725	0.00	N	404990	1000	559 억		512166	N	N	0	N	00	N
34	20230725	161207	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3160	-40	5	-1.25	315315440	99682	149.31	3200	3210	3145	4160	2240	3200	3163.21	0.91	0	2233	3336	3267	3221	3152	3106	3245	3130	560	960	1000	2240	5	1	55955884	1768	0.00	0.00	12	0.18	0.00	0.00	4920	20220822	-35.77	3145	20230725	0.48	4395	-28.10	20230118	3145	0.48	20230725	4920	-35.77	20220822	3145	0.48	20230725	0.00	N	404990	1000	559 억		509835	N	N	0	N	00	N
35	20230725	151154	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3165	-35	5	-1.09	310218215	98070	146.89	3200	3210	3145	4160	2240	3200	3163.23	0.91	0	2471	3336	3267	3221	3152	3106	3245	3130	560	960	1000	2240	5	1	55955884	1771	0.00	0.00	12	0.18	0.00	0.00	4920	20220822	-35.67	3145	20230725	0.64	4395	-27.99	20230118	3145	0.64	20230725	4920	-35.67	20220822	3145	0.64	20230725	0.00	N	404990	1000	559 억		509835	N	N	0	N	00	N
36	20230725	141152	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3155	-45	5	-1.41	258691960	81739	122.43	3200	3210	3150	4160	2240	3200	3164.85	0.91	0	-955	3336	3267	3221	3152	3106	3245	3130	560	960	1000	2240	5	1	55955884	1765	0.00	0.00	12	0.15	0.00	0.00	4920	20220822	-35.87	3150	20230725	0.16	4395	-28.21	20230118	3150	0.16	20230725	4920	-35.87	20220822	3150	0.16	20230725	0.00	N	404990	1000	559 억		509835	N	N	0	N	00	N
37	20230725	131203	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3180	-20	5	-0.62	227451705	71853	107.62	3200	3210	3150	4160	2240	3200	3165.51	0.91	0	-2645	3336	3267	3221	3152	3106	3245	3130	560	960	1000	2240	5	1	55955884	1779	0.00	0.00	12	0.13	0.00	0.00	4920	20220822	-35.37	3150	20230725	0.95	4395	-27.65	20230118	3150	0.95	20230725	4920	-35.37	20220822	3150	0.95	20230725	0.00	N	404990	1000	559 억		509835	N	N	0	N	00	N
38	20230725	121203	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3150	-50	5	-1.56	193736525	61219	91.69	3200	3210	3150	4160	2240	3200	3164.65	0.91	0	-2661	3336	3267	3221	3152	3106	3245	3130	560	960	1000	2240	5	1	55955884	1763	0.00	0.00	12	0.11	0.00	0.00	4920	20220822	-35.98	3150	20230725	0.00	4395	-28.33	20230118	3150	0.00	20230725	4920	-35.98	20220822	3150	0.00	20230725	0.00	N	404990	1000	559 억		509835	N	N	0	N	00	N
39	20230725	111201	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3150	-50	5	-1.56	158262340	49970	74.85	3200	3210	3150	4160	2240	3200	3167.15	0.91	0	-2694	3336	3267	3221	3152	3106	3245	3130	560	960	1000	2240	5	1	55955884	1763	0.00	0.00	12	0.09	0.00	0.00	4920	20220822	-35.98	3150	20230725	0.00	4395	-28.33	20230118	3150	0.00	20230725	4920	-35.98	20220822	3150	0.00	20230725	0.00	N	404990	1000	559 억		509835	N	N	0	N	00	N
40	20230725	101201	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3165	-35	5	-1.09	84974225	26780	40.11	3200	3210	3155	4160	2240	3200	3173.05	0.91	0	-272	3336	3267	3221	3152	3106	3245	3130	560	960	1000	2240	5	1	55955884	1771	0.00	0.00	12	0.05	0.00	0.00	4920	20220822	-35.67	3155	20230725	0.32	4395	-27.99	20230118	3155	0.32	20230725	4920	-35.67	20220822	3155	0.32	20230725	0.00	N	404990	1000	559 억		509835	N	N	0	N	00	N
41	20230725	091158	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3200	0	3	0.00	9600	3	0.00	3200	3200	3200	4160	2240	3200	3200.00	0.91	0	0	3336	3267	3221	3152	3106	3245	3130	560	960	1000	2240	5	1	55955884	1791	0.00	0.00	12	0.00	0.00	0.00	4920	20220822	-34.96	3175	20230724	0.79	4395	-27.19	20230118	3175	0.79	20230724	4920	-34.96	20220822	3175	0.79	20230724	0.00	N	404990	1000	559 억		509835	N	N	0	N	00	N
42	20230724	161159	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3200	-50	5	-1.54	213431300	66764	106.77	3290	3290	3175	4225	2275	3250	3196.80	0.91	0	-7556	3276	3262	3241	3227	3206	3267	3232	560	975	1000	2270	5	1	55955884	1791	0.00	0.00	12	0.12	0.00	0.00	4920	20220822	-34.96	3175	20230724	0.79	4395	-27.19	20230118	3175	0.79	20230724	4920	-34.96	20220822	3175	0.79	20230724	0.00	N	404990	1000	559 억		511594	N	N	0	N	00	N
43	20230724	151155	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3190	-60	5	-1.85	208123200	65102	104.12	3290	3290	3175	4225	2275	3250	3196.88	0.91	0	-6451	3276	3262	3241	3227	3206	3267	3232	560	975	1000	2270	5	1	55955884	1785	0.00	0.00	12	0.12	0.00	0.00	4920	20220822	-35.16	3175	20230724	0.47	4395	-27.42	20230118	3175	0.47	20230724	4920	-35.16	20220822	3175	0.47	20230724	0.00	N	404990	1000	559 억		511594	N	N	0	N	00	N
44	20230724	141154	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3190	-60	5	-1.85	178668025	55870	89.35	3290	3290	3175	4225	2275	3250	3197.92	0.91	0	-2793	3276	3262	3241	3227	3206	3267	3232	560	975	1000	2270	5	1	55955884	1785	0.00	0.00	12	0.10	0.00	0.00	4920	20220822	-35.16	3175	20230724	0.47	4395	-27.42	20230118	3175	0.47	20230724	4920	-35.16	20220822	3175	0.47	20230724	0.00	N	404990	1000	559 억		511594	N	N	0	N	00	N
45	20230724	131154	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3195	-55	5	-1.69	156681610	48984	78.34	3290	3290	3175	4225	2275	3250	3198.63	0.91	0	-3657	3276	3262	3241	3227	3206	3267	3232	560	975	1000	2270	5	1	55955884	1788	0.00	0.00	12	0.09	0.00	0.00	4920	20220822	-35.06	3175	20230724	0.63	4395	-27.30	20230118	3175	0.63	20230724	4920	-35.06	20220822	3175	0.63	20230724	0.00	N	404990	1000	559 억		511594	N	N	0	N	00	N
46	20230724	121156	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3190	-60	5	-1.85	137578600	43007	68.78	3290	3290	3175	4225	2275	3250	3198.98	0.91	0	-3701	3276	3262	3241	3227	3206	3267	3232	560	975	1000	2270	5	1	55955884	1785	0.00	0.00	12	0.08	0.00	0.00	4920	20220822	-35.16	3175	20230724	0.47	4395	-27.42	20230118	3175	0.47	20230724	4920	-35.16	20220822	3175	0.47	20230724	0.00	N	404990	1000	559 억		511594	N	N	0	N	00	N
47	20230724	111159	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3205	-45	5	-1.38	127409575	39824	63.69	3290	3290	3175	4225	2275	3250	3199.32	0.91	0	-3685	3276	3262	3241	3227	3206	3267	3232	560	975	1000	2270	5	1	55955884	1793	0.00	0.00	12	0.07	0.00	0.00	4920	20220822	-34.86	3175	20230724	0.94	4395	-27.08	20230118	3175	0.94	20230724	4920	-34.86	20220822	3175	0.94	20230724	0.00	N	404990	1000	559 억		511594	N	N	0	N	00	N
48	20230724	101148	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3195	-55	5	-1.69	96117340	30025	48.02	3290	3290	3175	4225	2275	3250	3201.24	0.91	0	-3561	3276	3262	3241	3227	3206	3267	3232	560	975	1000	2270	5	1	55955884	1788	0.00	0.00	12	0.05	0.00	0.00	4920	20220822	-35.06	3175	20230724	0.63	4395	-27.30	20230118	3175	0.63	20230724	4920	-35.06	20220822	3175	0.63	20230724	0.00	N	404990	1000	559 억		511594	N	N	0	N	00	N
49	20230724	091157	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3220	-30	5	-0.92	7161710	2214	3.54	3290	3290	3220	4225	2275	3250	3234.74	0.91	0	-533	3276	3262	3241	3227	3206	3267	3232	560	975	1000	2270	5	1	55955884	1802	0.00	0.00	12	0.00	0.00	0.00	4920	20220822	-34.55	3195	20230712	0.78	4395	-26.73	20230118	3195	0.78	20230712	4920	-34.55	20220822	3195	0.78	20230712	0.00	N	404990	1000	559 억		511594	N	N	0	N	00	N
50	20230721	161144	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3250	0	3	0.00	202277665	62508	139.69	3250	3255	3220	4225	2275	3250	3236.03	0.92	0	-2421	3300	3275	3245	3220	3190	3260	3205	560	975	1000	2270	5	1	55955884	1819	0.00	0.00	12	0.11	0.00	0.00	4995	20220720	-34.93	3195	20230712	1.72	4395	-26.05	20230118	3195	1.72	20230712	4920	-33.94	20220822	3195	1.72	20230712	0.00	N	404990	1000	559 억		512008	N	N	0	N	00	N
51	20230721	151146	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3235	-15	5	-0.46	194142010	59999	134.08	3250	3255	3220	4225	2275	3250	3235.75	0.92	0	-2103	3300	3275	3245	3220	3190	3260	3205	560	975	1000	2270	5	1	55955884	1810	0.00	0.00	12	0.11	0.00	0.00	4995	20220720	-35.24	3195	20230712	1.25	4395	-26.39	20230118	3195	1.25	20230712	4920	-34.25	20220822	3195	1.25	20230712	0.00	N	404990	1000	559 억		512008	N	N	0	N	00	N
52	20230721	141141	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3225	-25	5	-0.77	148781565	45938	102.66	3250	3255	3220	4225	2275	3250	3238.75	0.92	0	-2757	3300	3275	3245	3220	3190	3260	3205	560	975	1000	2270	5	1	55955884	1805	0.00	0.00	12	0.08	0.00	0.00	4995	20220720	-35.44	3195	20230712	0.94	4395	-26.62	20230118	3195	0.94	20230712	4920	-34.45	20220822	3195	0.94	20230712	0.00	N	404990	1000	559 억		512008	N	N	0	N	00	N
53	20230721	131145	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3235	-15	5	-0.46	99393400	30642	68.48	3250	3255	3225	4225	2275	3250	3243.70	0.92	0	-2100	3300	3275	3245	3220	3190	3260	3205	560	975	1000	2270	5	1	55955884	1810	0.00	0.00	12	0.05	0.00	0.00	4995	20220720	-35.24	3195	20230712	1.25	4395	-26.39	20230118	3195	1.25	20230712	4920	-34.25	20220822	3195	1.25	20230712	0.00	N	404990	1000	559 억		512008	N	N	0	N	00	N
54	20230721	121159	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3240	-10	5	-0.31	68128850	21001	46.93	3250	3255	3225	4225	2275	3250	3244.08	0.92	0	-1613	3300	3275	3245	3220	3190	3260	3205	560	975	1000	2270	5	1	55955884	1813	0.00	0.00	12	0.04	0.00	0.00	4995	20220720	-35.14	3195	20230712	1.41	4395	-26.28	20230118	3195	1.41	20230712	4920	-34.15	20220822	3195	1.41	20230712	0.00	N	404990	1000	559 억		512008	N	N	0	N	00	N
55	20230721	111157	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3245	-5	5	-0.15	38711080	11923	26.64	3250	3255	3225	4225	2275	3250	3246.76	0.92	0	-621	3300	3275	3245	3220	3190	3260	3205	560	975	1000	2270	5	1	55955884	1816	0.00	0.00	12	0.02	0.00	0.00	4995	20220720	-35.04	3195	20230712	1.56	4395	-26.17	20230118	3195	1.56	20230712	4920	-34.04	20220822	3195	1.56	20230712	0.00	N	404990	1000	559 억		512008	N	N	0	N	00	N
56	20230721	101156	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3245	-5	5	-0.15	20913645	6439	14.39	3250	3255	3225	4225	2275	3250	3247.96	0.92	0	-1060	3300	3275	3245	3220	3190	3260	3205	560	975	1000	2270	5	1	55955884	1816	0.00	0.00	12	0.01	0.00	0.00	4995	20220720	-35.04	3195	20230712	1.56	4395	-26.17	20230118	3195	1.56	20230712	4920	-34.04	20220822	3195	1.56	20230712	0.00	N	404990	1000	559 억		512008	N	N	0	N	00	N
57	20230721	091152	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3230	-20	5	-0.62	2050545	631	1.41	3250	3250	3225	4225	2275	3250	3249.68	0.92	0	-617	3300	3275	3245	3220	3190	3260	3205	560	975	1000	2270	5	1	55955884	1807	0.00	0.00	12	0.00	0.00	0.00	4995	20220720	-35.34	3195	20230712	1.10	4395	-26.51	20230118	3195	1.10	20230712	4920	-34.35	20220822	3195	1.10	20230712	0.00	N	404990	1000	559 억		512008	N	N	0	N	00	N
58	20230720	161139	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3250	0	3	0.00	144476810	44748	79.80	3255	3270	3215	4225	2275	3250	3228.68	0.92	0	-3586	3316	3282	3251	3217	3186	3267	3202	560	975	1000	2270	5	1	55955884	1819	0.00	0.00	12	0.08	0.00	0.00	4995	20220720	-34.93	3195	20230712	1.72	4395	-26.05	20230118	3195	1.72	20230712	4995	-34.93	20220720	3195	1.72	20230712	0.00	N	404990	1000	559 억		512893	N	N	0	N	00	N
59	20230720	151139	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3230	-20	5	-0.62	135574655	42006	74.91	3255	3270	3215	4225	2275	3250	3227.51	0.92	0	-3117	3316	3282	3251	3217	3186	3267	3202	560	975	1000	2270	5	1	55955884	1807	0.00	0.00	12	0.08	0.00	0.00	4995	20220720	-35.34	3195	20230712	1.10	4395	-26.51	20230118	3195	1.10	20230712	4995	-35.34	20220720	3195	1.10	20230712	0.00	N	404990	1000	559 억		512893	N	N	0	N	00	N
60	20230720	141137	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3230	-20	5	-0.62	117654620	36451	65.01	3255	3270	3215	4225	2275	3250	3227.75	0.92	0	-1330	3316	3282	3251	3217	3186	3267	3202	560	975	1000	2270	5	1	55955884	1807	0.00	0.00	12	0.07	0.00	0.00	4995	20220720	-35.34	3195	20230712	1.10	4395	-26.51	20230118	3195	1.10	20230712	4995	-35.34	20220720	3195	1.10	20230712	0.00	N	404990	1000	559 억		512893	N	N	0	N	00	N
61	20230720	131140	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3220	-30	5	-0.92	94763925	29342	52.33	3255	3270	3215	4225	2275	3250	3229.63	0.92	0	-916	3316	3282	3251	3217	3186	3267	3202	560	975	1000	2270	5	1	55955884	1802	0.00	0.00	12	0.05	0.00	0.00	4995	20220720	-35.54	3195	20230712	0.78	4395	-26.73	20230118	3195	0.78	20230712	4995	-35.54	20220720	3195	0.78	20230712	0.00	N	404990	1000	559 억		512893	N	N	0	N	00	N
62	20230720	121149	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3240	-10	5	-0.31	34436940	10629	18.96	3255	3270	3230	4225	2275	3250	3239.90	0.92	0	-394	3316	3282	3251	3217	3186	3267	3202	560	975	1000	2270	5	1	55955884	1813	0.00	0.00	12	0.02	0.00	0.00	4995	20220720	-35.14	3195	20230712	1.41	4395	-26.28	20230118	3195	1.41	20230712	4995	-35.14	20220720	3195	1.41	20230712	0.00	N	404990	1000	559 억		512893	N	N	0	N	00	N
63	20230720	111145	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3240	-10	5	-0.31	24806025	7653	13.65	3255	3270	3230	4225	2275	3250	3241.35	0.92	0	-394	3316	3282	3251	3217	3186	3267	3202	560	975	1000	2270	5	1	55955884	1813	0.00	0.00	12	0.01	0.00	0.00	4995	20220720	-35.14	3195	20230712	1.41	4395	-26.28	20230118	3195	1.41	20230712	4995	-35.14	20220720	3195	1.41	20230712	0.00	N	404990	1000	559 억		512893	N	N	0	N	00	N
64	20230720	101131	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3245	-5	5	-0.15	19433895	5995	10.69	3255	3270	3230	4225	2275	3250	3241.68	0.92	0	-174	3316	3282	3251	3217	3186	3267	3202	560	975	1000	2270	5	1	55955884	1816	0.00	0.00	12	0.01	0.00	0.00	4995	20220720	-35.04	3195	20230712	1.56	4395	-26.17	20230118	3195	1.56	20230712	4995	-35.04	20220720	3195	1.56	20230712	0.00	N	404990	1000	559 억		512893	N	N	0	N	00	N
65	20230720	091135	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3255	5	2	0.15	374325	115	0.21	3255	3255	3255	4225	2275	3250	3255.00	0.92	0	-8	3316	3282	3251	3217	3186	3267	3202	560	975	1000	2270	5	1	55955884	1821	0.00	0.00	12	0.00	0.00	0.00	4995	20220720	-34.83	3195	20230712	1.88	4395	-25.94	20230118	3195	1.88	20230712	4995	-34.83	20220720	3195	1.88	20230712	0.00	N	404990	1000	559 억		512893	N	N	0	N	00	N
66	20230719	161155	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3250	0	3	0.00	181488300	56073	65.63	3285	3285	3220	4225	2275	3250	3236.61	0.91	0	4620	3343	3296	3268	3221	3193	3282	3207	560	975	1000	2270	5	1	55955884	1819	0.00	0.00	12	0.10	0.00	0.00	5010	20220718	-35.13	3195	20230712	1.72	4395	-26.05	20230118	3195	1.72	20230712	4995	-34.93	20220720	3195	1.72	20230712	0.00	N	404990	1000	559 억		508794	N	N	0	N	00	N
67	20230719	151155	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3250	0	3	0.00	179456870	55448	64.90	3285	3285	3220	4225	2275	3250	3236.49	0.91	0	4716	3343	3296	3268	3221	3193	3282	3207	560	975	1000	2270	5	1	55955884	1819	0.00	0.00	12	0.10	0.00	0.00	5010	20220718	-35.13	3195	20230712	1.72	4395	-26.05	20230118	3195	1.72	20230712	4995	-34.93	20220720	3195	1.72	20230712	0.00	N	404990	1000	559 억		508794	N	N	0	N	00	N
68	20230719	141159	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3245	-5	5	-0.15	153336675	47373	55.44	3285	3285	3220	4225	2275	3250	3236.79	0.91	0	4935	3343	3296	3268	3221	3193	3282	3207	560	975	1000	2270	5	1	55955884	1816	0.00	0.00	12	0.08	0.00	0.00	5010	20220718	-35.23	3195	20230712	1.56	4395	-26.17	20230118	3195	1.56	20230712	4995	-35.04	20220720	3195	1.56	20230712	0.00	N	404990	1000	559 억		508794	N	N	0	N	00	N
69	20230719	131142	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3230	-20	5	-0.62	136669385	42216	49.41	3285	3285	3220	4225	2275	3250	3237.38	0.91	0	4551	3343	3296	3268	3221	3193	3282	3207	560	975	1000	2270	5	1	55955884	1807	0.00	0.00	12	0.08	0.00	0.00	5010	20220718	-35.53	3195	20230712	1.10	4395	-26.51	20230118	3195	1.10	20230712	4995	-35.34	20220720	3195	1.10	20230712	0.00	N	404990	1000	559 억		508794	N	N	0	N	00	N
70	20230719	121202	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3225	-25	5	-0.77	99009990	30537	35.74	3285	3285	3220	4225	2275	3250	3242.30	0.91	0	3051	3343	3296	3268	3221	3193	3282	3207	560	975	1000	2270	5	1	55955884	1805	0.00	0.00	12	0.05	0.00	0.00	5010	20220718	-35.63	3195	20230712	0.94	4395	-26.62	20230118	3195	0.94	20230712	4995	-35.44	20220720	3195	0.94	20230712	0.00	N	404990	1000	559 억		508794	N	N	0	N	00	N
71	20230719	111158	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3235	-15	5	-0.46	67321740	20721	24.25	3285	3285	3225	4225	2275	3250	3248.96	0.91	0	2110	3343	3296	3268	3221	3193	3282	3207	560	975	1000	2270	5	1	55955884	1810	0.00	0.00	12	0.04	0.00	0.00	5010	20220718	-35.43	3195	20230712	1.25	4395	-26.39	20230118	3195	1.25	20230712	4995	-35.24	20220720	3195	1.25	20230712	0.00	N	404990	1000	559 억		508794	N	N	0	N	00	N
72	20230719	101148	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3265	15	2	0.46	18915390	5791	6.78	3285	3285	3250	4225	2275	3250	3266.34	0.91	0	-453	3343	3296	3268	3221	3193	3282	3207	560	975	1000	2270	5	1	55955884	1827	0.00	0.00	12	0.01	0.00	0.00	5010	20220718	-34.83	3195	20230712	2.19	4395	-25.71	20230118	3195	2.19	20230712	4995	-34.63	20220720	3195	2.19	20230712	0.00	N	404990	1000	559 억		508794	N	N	0	N	00	N
73	20230719	091147	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	20	2	0.62	2373580	726	0.85	3285	3285	3255	4225	2275	3250	3269.39	0.91	0	-22	3343	3296	3268	3221	3193	3282	3207	560	975	1000	2270	5	1	55955884	1830	0.00	0.00	12	0.00	0.00	0.00	5010	20220718	-34.73	3195	20230712	2.35	4395	-25.60	20230118	3195	2.35	20230712	4995	-34.53	20220720	3195	2.35	20230712	0.00	N	404990	1000	559 억		508794	N	N	0	N	00	N
74	20230718	161147	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3250	-55	5	-1.66	278286760	85442	108.66	3305	3315	3240	4295	2315	3305	3257.03	0.91	0	14848	3375	3340	3300	3265	3225	3320	3245	560	990	1000	2310	5	1	55955884	1819	0.00	0.00	12	0.15	0.00	0.00	5090	20220715	-36.15	3195	20230712	1.72	4395	-26.05	20230118	3195	1.72	20230712	5010	-35.13	20220718	3195	1.72	20230712	0.00	N	404990	1000	559 억		508832	N	N	0	N	00	N
75	20230718	151146	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3260	-45	5	-1.36	260423140	79957	101.68	3305	3315	3240	4295	2315	3305	3257.04	0.91	0	14836	3375	3340	3300	3265	3225	3320	3245	560	990	1000	2310	5	1	55955884	1824	0.00	0.00	12	0.14	0.00	0.00	5090	20220715	-35.95	3195	20230712	2.03	4395	-25.82	20230118	3195	2.03	20230712	5010	-34.93	20220718	3195	2.03	20230712	0.00	N	404990	1000	559 억		508832	N	N	0	N	00	N
76	20230718	141141	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3260	-45	5	-1.36	204967675	62918	80.01	3305	3315	3240	4295	2315	3305	3257.70	0.91	0	13676	3375	3340	3300	3265	3225	3320	3245	560	990	1000	2310	5	1	55955884	1824	0.00	0.00	12	0.11	0.00	0.00	5090	20220715	-35.95	3195	20230712	2.03	4395	-25.82	20230118	3195	2.03	20230712	5010	-34.93	20220718	3195	2.03	20230712	0.00	N	404990	1000	559 억		508832	N	N	0	N	00	N
77	20230718	131141	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3255	-50	5	-1.51	151618955	46526	59.17	3305	3315	3240	4295	2315	3305	3258.80	0.91	0	4204	3375	3340	3300	3265	3225	3320	3245	560	990	1000	2310	5	1	55955884	1821	0.00	0.00	12	0.08	0.00	0.00	5090	20220715	-36.05	3195	20230712	1.88	4395	-25.94	20230118	3195	1.88	20230712	5010	-35.03	20220718	3195	1.88	20230712	0.00	N	404990	1000	559 억		508832	N	N	0	N	00	N
78	20230718	121153	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3255	-50	5	-1.51	135377185	41538	52.83	3305	3315	3240	4295	2315	3305	3259.12	0.91	0	1742	3375	3340	3300	3265	3225	3320	3245	560	990	1000	2310	5	1	55955884	1821	0.00	0.00	12	0.07	0.00	0.00	5090	20220715	-36.05	3195	20230712	1.88	4395	-25.94	20230118	3195	1.88	20230712	5010	-35.03	20220718	3195	1.88	20230712	0.00	N	404990	1000	559 억		508832	N	N	0	N	00	N
79	20230718	111151	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3245	-60	5	-1.82	95821565	29353	37.33	3305	3315	3245	4295	2315	3305	3264.46	0.91	0	-2666	3375	3340	3300	3265	3225	3320	3245	560	990	1000	2310	5	1	55955884	1816	0.00	0.00	12	0.05	0.00	0.00	5090	20220715	-36.25	3195	20230712	1.56	4395	-26.17	20230118	3195	1.56	20230712	5010	-35.23	20220718	3195	1.56	20230712	0.00	N	404990	1000	559 억		508832	N	N	0	N	00	N
80	20230718	101144	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3260	-45	5	-1.36	38568765	11756	14.95	3305	3315	3260	4295	2315	3305	3280.77	0.91	0	-383	3375	3340	3300	3265	3225	3320	3245	560	990	1000	2310	5	1	55955884	1824	0.00	0.00	12	0.02	0.00	0.00	5090	20220715	-35.95	3195	20230712	2.03	4395	-25.82	20230118	3195	2.03	20230712	5010	-34.93	20220718	3195	2.03	20230712	0.00	N	404990	1000	559 억		508832	N	N	0	N	00	N
81	20230718	091138	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3280	-25	5	-0.76	1303075	396	0.50	3305	3305	3280	4295	2315	3305	3290.59	0.91	0	159	3375	3340	3300	3265	3225	3320	3245	560	990	1000	2310	5	1	55955884	1835	0.00	0.00	12	0.00	0.00	0.00	5090	20220715	-35.56	3195	20230712	2.66	4395	-25.37	20230118	3195	2.66	20230712	5010	-34.53	20220718	3195	2.66	20230712	0.00	N	404990	1000	559 억		508832	N	N	0	N	00	N
82	20230717	161142	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3305	-25	5	-0.75	257882065	78632	93.65	3335	3335	3260	4325	2335	3330	3279.61	0.91	0	4714	3450	3390	3340	3280	3230	3365	3255	560	995	1000	2330	5	1	55955884	1849	0.00	0.00	12	0.14	0.00	0.00	5090	20220715	-35.07	3195	20230712	3.44	4395	-24.80	20230118	3195	3.44	20230712	5010	-34.03	20220718	3195	3.44	20230712	0.00	N	404990	1000	559 억		507224	N	N	0	N	00	N
83	20230717	151136	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3300	-30	5	-0.90	250592860	76421	91.02	3335	3335	3260	4325	2335	3330	3279.11	0.91	0	4714	3450	3390	3340	3280	3230	3365	3255	560	995	1000	2330	5	1	55955884	1847	0.00	0.00	12	0.14	0.00	0.00	5090	20220715	-35.17	3195	20230712	3.29	4395	-24.91	20230118	3195	3.29	20230712	5010	-34.13	20220718	3195	3.29	20230712	0.00	N	404990	1000	559 억		507224	N	N	0	N	00	N
84	20230717	141140	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3275	-55	5	-1.65	208302040	63570	75.71	3335	3335	3260	4325	2335	3330	3276.73	0.91	0	5782	3450	3390	3340	3280	3230	3365	3255	560	995	1000	2330	5	1	55955884	1833	0.00	0.00	12	0.11	0.00	0.00	5090	20220715	-35.66	3195	20230712	2.50	4395	-25.48	20230118	3195	2.50	20230712	5010	-34.63	20220718	3195	2.50	20230712	0.00	N	404990	1000	559 억		507224	N	N	0	N	00	N
85	20230717	131129	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3275	-55	5	-1.65	176629175	53904	64.20	3335	3335	3260	4325	2335	3330	3276.74	0.91	0	4716	3450	3390	3340	3280	3230	3365	3255	560	995	1000	2330	5	1	55955884	1833	0.00	0.00	12	0.10	0.00	0.00	5090	20220715	-35.66	3195	20230712	2.50	4395	-25.48	20230118	3195	2.50	20230712	5010	-34.63	20220718	3195	2.50	20230712	0.00	N	404990	1000	559 억		507224	N	N	0	N	00	N
86	20230717	121139	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	-60	5	-1.80	144891140	44198	52.64	3335	3335	3260	4325	2335	3330	3278.23	0.91	0	3050	3450	3390	3340	3280	3230	3365	3255	560	995	1000	2330	5	1	55955884	1830	0.00	0.00	12	0.08	0.00	0.00	5090	20220715	-35.76	3195	20230712	2.35	4395	-25.60	20230118	3195	2.35	20230712	5010	-34.73	20220718	3195	2.35	20230712	0.00	N	404990	1000	559 억		507224	N	N	0	N	00	N
87	20230717	111131	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	-60	5	-1.80	113029345	34452	41.03	3335	3335	3260	4325	2335	3330	3280.78	0.91	0	25	3450	3390	3340	3280	3230	3365	3255	560	995	1000	2330	5	1	55955884	1830	0.00	0.00	12	0.06	0.00	0.00	5090	20220715	-35.76	3195	20230712	2.35	4395	-25.60	20230118	3195	2.35	20230712	5010	-34.73	20220718	3195	2.35	20230712	0.00	N	404990	1000	559 억		507224	N	N	0	N	00	N
88	20230717	101130	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	-60	5	-1.80	57808300	17547	20.90	3335	3335	3265	4325	2335	3330	3294.48	0.91	0	-605	3450	3390	3340	3280	3230	3365	3255	560	995	1000	2330	5	1	55955884	1830	0.00	0.00	12	0.03	0.00	0.00	5090	20220715	-35.76	3195	20230712	2.35	4395	-25.60	20230118	3195	2.35	20230712	5010	-34.73	20220718	3195	2.35	20230712	0.00	N	404990	1000	559 억		507224	N	N	0	N	00	N
89	20230717	091131	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3275	-55	5	-1.65	22798625	6878	8.19	3335	3335	3265	4325	2335	3330	3314.72	0.91	0	-308	3450	3390	3340	3280	3230	3365	3255	560	995	1000	2330	5	1	55955884	1833	0.00	0.00	12	0.01	0.00	0.00	5090	20220715	-35.66	3195	20230712	2.50	4395	-25.48	20230118	3195	2.50	20230712	5010	-34.63	20220718	3195	2.50	20230712	0.00	N	404990	1000	559 억		507224	N	N	0	N	00	N
90	20230714	161130	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3330	-70	5	-2.06	277583325	83960	77.94	3400	3400	3290	4420	2380	3400	3306.13	0.90	0	-1325	3543	3471	3353	3281	3163	3507	3317	560	1020	1000	2380	5	1	55955884	1863	0.00	0.00	12	0.15	0.00	0.00	5090	20220715	-34.58	3195	20230712	4.23	4395	-24.23	20230118	3195	4.23	20230712	5090	-34.58	20220715	3195	4.23	20230712	0.00	N	404990	1000	559 억		501045	N	N	0	N	00	N
91	20230714	151132	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3315	-85	5	-2.50	266472790	80614	74.83	3400	3400	3290	4420	2380	3400	3305.54	0.90	0	-1037	3543	3471	3353	3281	3163	3507	3317	560	1020	1000	2380	5	1	55955884	1855	0.00	0.00	12	0.14	0.00	0.00	5090	20220715	-34.87	3195	20230712	3.76	4395	-24.57	20230118	3195	3.76	20230712	5090	-34.87	20220715	3195	3.76	20230712	0.00	N	404990	1000	559 억		501045	N	N	0	N	00	N
92	20230714	141141	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3300	-100	5	-2.94	228321965	69084	64.13	3400	3400	3290	4420	2380	3400	3304.99	0.90	0	-1476	3543	3471	3353	3281	3163	3507	3317	560	1020	1000	2380	5	1	55955884	1847	0.00	0.00	12	0.12	0.00	0.00	5090	20220715	-35.17	3195	20230712	3.29	4395	-24.91	20230118	3195	3.29	20230712	5090	-35.17	20220715	3195	3.29	20230712	0.00	N	404990	1000	559 억		501045	N	N	0	N	00	N
93	20230714	131125	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3305	-95	5	-2.79	185889040	56228	52.19	3400	3400	3290	4420	2380	3400	3305.99	0.90	0	-3218	3543	3471	3353	3281	3163	3507	3317	560	1020	1000	2380	5	1	55955884	1849	0.00	0.00	12	0.10	0.00	0.00	5090	20220715	-35.07	3195	20230712	3.44	4395	-24.80	20230118	3195	3.44	20230712	5090	-35.07	20220715	3195	3.44	20230712	0.00	N	404990	1000	559 억		501045	N	N	0	N	00	N
94	20230714	121124	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3300	-100	5	-2.94	148116585	44783	41.57	3400	3400	3290	4420	2380	3400	3307.43	0.90	0	-3437	3543	3471	3353	3281	3163	3507	3317	560	1020	1000	2380	5	1	55955884	1847	0.00	0.00	12	0.08	0.00	0.00	5090	20220715	-35.17	3195	20230712	3.29	4395	-24.91	20230118	3195	3.29	20230712	5090	-35.17	20220715	3195	3.29	20230712	0.00	N	404990	1000	559 억		501045	N	N	0	N	00	N
95	20230714	111138	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3315	-85	5	-2.50	109486595	33074	30.70	3400	3400	3290	4420	2380	3400	3310.35	0.90	0	-3455	3543	3471	3353	3281	3163	3507	3317	560	1020	1000	2380	5	1	55955884	1855	0.00	0.00	12	0.06	0.00	0.00	5090	20220715	-34.87	3195	20230712	3.76	4395	-24.57	20230118	3195	3.76	20230712	5090	-34.87	20220715	3195	3.76	20230712	0.00	N	404990	1000	559 억		501045	N	N	0	N	00	N
96	20230714	101138	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3295	-105	5	-3.09	47793080	14376	13.34	3400	3400	3295	4420	2380	3400	3324.50	0.90	0	-1967	3543	3471	3353	3281	3163	3507	3317	560	1020	1000	2380	5	1	55955884	1844	0.00	0.00	12	0.03	0.00	0.00	5090	20220715	-35.27	3195	20230712	3.13	4395	-25.03	20230118	3195	3.13	20230712	5090	-35.27	20220715	3195	3.13	20230712	0.00	N	404990	1000	559 억		501045	N	N	0	N	00	N
97	20230714	091134	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3355	-45	5	-1.32	2990515	887	0.82	3400	3400	3350	4420	2380	3400	3371.49	0.90	0	-228	3543	3471	3353	3281	3163	3507	3317	560	1020	1000	2380	5	1	55955884	1877	0.00	0.00	12	0.00	0.00	0.00	5090	20220715	-34.09	3195	20230712	5.01	4395	-23.66	20230118	3195	5.01	20230712	5090	-34.09	20220715	3195	5.01	20230712	0.00	N	404990	1000	559 억		501045	N	N	0	N	00	N
98	20230713	161126	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3400	150	2	4.62	354918825	107722	173.19	3250	3425	3235	4225	2275	3250	3294.74	0.88	0	5647	3300	3275	3235	3210	3170	3282	3217	560	975	1000	2270	5	1	55955884	1903	0.00	0.00	12	0.19	0.00	0.00	5090	20220715	-33.20	3195	20230712	6.42	4395	-22.64	20230118	3195	6.42	20230712	5090	-33.20	20220715	3195	6.42	20230712	0.00	N	404990	1000	559 억		491825	N	N	29	N	00	N
99	20230713	151122	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3275	25	2	0.77	221346305	67697	108.84	3250	3300	3235	4225	2275	3250	3269.66	0.88	0	6471	3300	3275	3235	3210	3170	3282	3217	560	975	1000	2270	5	1	55955884	1833	0.00	0.00	12	0.12	0.00	0.00	5090	20220715	-35.66	3195	20230712	2.50	4395	-25.48	20230118	3195	2.50	20230712	5090	-35.66	20220715	3195	2.50	20230712	0.00	N	404990	1000	559 억		491825	N	N	29	N	00	N
100	20230713	141121	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3275	25	2	0.77	186327890	57005	91.65	3250	3300	3235	4225	2275	3250	3268.62	0.88	0	1499	3300	3275	3235	3210	3170	3282	3217	560	975	1000	2270	5	1	55955884	1833	0.00	0.00	12	0.10	0.00	0.00	5090	20220715	-35.66	3195	20230712	2.50	4395	-25.48	20230118	3195	2.50	20230712	5090	-35.66	20220715	3195	2.50	20230712	0.00	N	404990	1000	559 억		491825	N	N	29	N	00	N
101	20230713	131126	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3275	25	2	0.77	169229760	51782	83.25	3250	3300	3235	4225	2275	3250	3268.12	0.88	0	1499	3300	3275	3235	3210	3170	3282	3217	560	975	1000	2270	5	1	55955884	1833	0.00	0.00	12	0.09	0.00	0.00	5090	20220715	-35.66	3195	20230712	2.50	4395	-25.48	20230118	3195	2.50	20230712	5090	-35.66	20220715	3195	2.50	20230712	0.00	N	404990	1000	559 억		491825	N	N	29	N	00	N
102	20230713	121120	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	20	2	0.62	85976345	26390	42.43	3250	3280	3235	4225	2275	3250	3257.91	0.88	0	-718	3300	3275	3235	3210	3170	3282	3217	560	975	1000	2270	5	1	55955884	1830	0.00	0.00	12	0.05	0.00	0.00	5090	20220715	-35.76	3195	20230712	2.35	4395	-25.60	20230118	3195	2.35	20230712	5090	-35.76	20220715	3195	2.35	20230712	0.00	N	404990	1000	559 억		491825	N	N	29	N	00	N
103	20230713	111124	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3260	10	2	0.31	61577995	18918	30.42	3250	3280	3235	4225	2275	3250	3254.99	0.88	0	-718	3300	3275	3235	3210	3170	3282	3217	560	975	1000	2270	5	1	55955884	1824	0.00	0.00	12	0.03	0.00	0.00	5090	20220715	-35.95	3195	20230712	2.03	4395	-25.82	20230118	3195	2.03	20230712	5090	-35.95	20220715	3195	2.03	20230712	0.00	N	404990	1000	559 억		491825	N	N	29	N	00	N
104	20230713	101117	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3240	-10	5	-0.31	24408080	7492	12.05	3250	3280	3235	4225	2275	3250	3257.89	0.88	0	-965	3300	3275	3235	3210	3170	3282	3217	560	975	1000	2270	5	1	55955884	1813	0.00	0.00	12	0.01	0.00	0.00	5090	20220715	-36.35	3195	20230712	1.41	4395	-26.28	20230118	3195	1.41	20230712	5090	-36.35	20220715	3195	1.41	20230712	0.00	N	404990	1000	559 억		491825	N	N	29	N	00	N
105	20230713	091120	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	20	2	0.62	8157400	2496	4.01	3250	3280	3250	4225	2275	3250	3268.19	0.88	0	-949	3300	3275	3235	3210	3170	3282	3217	560	975	1000	2270	5	1	55955884	1830	0.00	0.00	12	0.00	0.00	0.00	5090	20220715	-35.76	3195	20230712	2.35	4395	-25.60	20230118	3195	2.35	20230712	5090	-35.76	20220715	3195	2.35	20230712	0.00	N	404990	1000	559 억		491825	N	N	29	N	00	N
106	20230712	161116	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3250	30	2	0.93	199912770	62194	89.86	3250	3260	3195	4185	2255	3220	3214.31	0.88	0	-3111	3286	3252	3226	3192	3166	3240	3180	560	965	1000	2250	5	1	55955884	1819	0.00	0.00	12	0.11	0.00	0.00	5090	20220715	-36.15	3195	20230712	1.72	4395	-26.05	20230118	3195	1.72	20230712	5090	-36.15	20220715	3195	1.72	20230712	0.00	N	404990	1000	559 억		492167	N	N	29	N	00	N
107	20230712	151107	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3210	-10	5	-0.31	190962415	59418	85.85	3250	3260	3195	4185	2255	3220	3213.88	0.88	0	-3385	3286	3252	3226	3192	3166	3240	3180	560	965	1000	2250	5	1	55955884	1796	0.00	0.00	12	0.11	0.00	0.00	5090	20220715	-36.94	3195	20230712	0.47	4395	-26.96	20230118	3195	0.47	20230712	5090	-36.94	20220715	3195	0.47	20230712	0.00	N	404990	1000	559 억		492167	N	N	732	N	00	N
108	20230712	141103	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3215	-5	5	-0.16	173705960	54044	78.08	3250	3260	3195	4185	2255	3220	3214.16	0.88	0	-4062	3286	3252	3226	3192	3166	3240	3180	560	965	1000	2250	5	1	55955884	1799	0.00	0.00	12	0.10	0.00	0.00	5090	20220715	-36.84	3195	20230712	0.63	4395	-26.85	20230118	3195	0.63	20230712	5090	-36.84	20220715	3195	0.63	20230712	0.00	N	404990	1000	559 억		492167	N	N	732	N	00	N
109	20230712	131105	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3215	-5	5	-0.16	124868305	38884	56.18	3250	3250	3195	4185	2255	3220	3211.30	0.88	0	-3097	3286	3252	3226	3192	3166	3240	3180	560	965	1000	2250	5	1	55955884	1799	0.00	0.00	12	0.07	0.00	0.00	5090	20220715	-36.84	3195	20230712	0.63	4395	-26.85	20230118	3195	0.63	20230712	5090	-36.84	20220715	3195	0.63	20230712	0.00	N	404990	1000	559 억		492167	N	N	732	N	00	N
110	20230712	121111	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3210	-10	5	-0.31	106319100	33108	47.83	3250	3250	3195	4185	2255	3220	3211.28	0.88	0	-2708	3286	3252	3226	3192	3166	3240	3180	560	965	1000	2250	5	1	55955884	1796	0.00	0.00	12	0.06	0.00	0.00	5090	20220715	-36.94	3195	20230712	0.47	4395	-26.96	20230118	3195	0.47	20230712	5090	-36.94	20220715	3195	0.47	20230712	0.00	N	404990	1000	559 억		492167	N	N	732	N	00	N
111	20230712	111111	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3210	-10	5	-0.31	84865695	26424	38.18	3250	3250	3195	4185	2255	3220	3211.69	0.88	0	-2274	3286	3252	3226	3192	3166	3240	3180	560	965	1000	2250	5	1	55955884	1796	0.00	0.00	12	0.05	0.00	0.00	5090	20220715	-36.94	3195	20230712	0.47	4395	-26.96	20230118	3195	0.47	20230712	5090	-36.94	20220715	3195	0.47	20230712	0.00	N	404990	1000	559 억		492167	N	N	732	N	00	N
112	20230712	101111	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3200	-20	5	-0.62	37842740	11815	17.07	3250	3250	3195	4185	2255	3220	3202.94	0.88	0	-1236	3286	3252	3226	3192	3166	3240	3180	560	965	1000	2250	5	1	55955884	1791	0.00	0.00	12	0.02	0.00	0.00	5090	20220715	-37.13	3195	20230712	0.16	4395	-27.19	20230118	3195	0.16	20230712	5090	-37.13	20220715	3195	0.16	20230712	0.00	N	404990	1000	559 억		492167	N	N	732	N	00	N
113	20230712	091113	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3210	-10	5	-0.31	1523550	474	0.68	3250	3250	3205	4185	2255	3220	3214.24	0.88	0	0	3286	3252	3226	3192	3166	3240	3180	560	965	1000	2250	5	1	55955884	1796	0.00	0.00	12	0.00	0.00	0.00	5090	20220715	-36.94	3200	20230711	0.31	4395	-26.96	20230118	3200	0.31	20230711	5090	-36.94	20220715	3200	0.31	20230711	0.00	N	404990	1000	559 억		492167	N	N	732	N	00	N
114	20230711	161057	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3220	-15	5	-0.46	222180905	69209	151.57	3260	3260	3200	4205	2265	3235	3210.29	0.87	0	-1333	3338	3286	3258	3206	3178	3272	3192	560	970	1000	2260	5	1	55955884	1802	0.00	0.00	12	0.12	0.00	0.00	5090	20220715	-36.74	3200	20230711	0.62	4395	-26.73	20230118	3200	0.62	20230711	5090	-36.74	20220715	3200	0.62	20230711	0.00	N	404990	1000	559 억		487606	N	N	732	N	00	N
115	20230711	151053	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3215	-20	5	-0.62	214364590	66779	146.25	3260	3260	3200	4205	2265	3235	3210.06	0.87	0	-1504	3338	3286	3258	3206	3178	3272	3192	560	970	1000	2260	5	1	55955884	1799	0.00	0.00	12	0.12	0.00	0.00	5090	20220715	-36.84	3200	20230711	0.47	4395	-26.85	20230118	3200	0.47	20230711	5090	-36.84	20220715	3200	0.47	20230711	0.00	N	404990	1000	559 억		487606	N	N	785	N	00	N
116	20230711	141044	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3205	-30	5	-0.93	186150385	57983	126.99	3260	3260	3200	4205	2265	3235	3210.43	0.87	0	-2334	3338	3286	3258	3206	3178	3272	3192	560	970	1000	2260	5	1	55955884	1793	0.00	0.00	12	0.10	0.00	0.00	5090	20220715	-37.03	3200	20230711	0.16	4395	-27.08	20230118	3200	0.16	20230711	5090	-37.03	20220715	3200	0.16	20230711	0.00	N	404990	1000	559 억		487606	N	N	785	N	00	N
117	20230711	131035	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3215	-20	5	-0.62	142698210	44431	97.31	3260	3260	3205	4205	2265	3235	3211.68	0.87	0	-2348	3338	3286	3258	3206	3178	3272	3192	560	970	1000	2260	5	1	55955884	1799	0.00	0.00	12	0.08	0.00	0.00	5090	20220715	-36.84	3205	20230711	0.31	4395	-26.85	20230118	3205	0.31	20230711	5090	-36.84	20220715	3205	0.31	20230711	0.00	N	404990	1000	559 억		487606	N	N	785	N	00	N
118	20230711	121058	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3205	-30	5	-0.93	109003890	33929	74.31	3260	3260	3205	4205	2265	3235	3212.71	0.87	0	-1793	3338	3286	3258	3206	3178	3272	3192	560	970	1000	2260	5	1	55955884	1793	0.00	0.00	12	0.06	0.00	0.00	5090	20220715	-37.03	3205	20230711	0.00	4395	-27.08	20230118	3205	0.00	20230711	5090	-37.03	20220715	3205	0.00	20230711	0.00	N	404990	1000	559 억		487606	N	N	785	N	00	N
119	20230711	111103	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3210	-25	5	-0.77	75795780	23580	51.64	3260	3260	3205	4205	2265	3235	3214.41	0.87	0	-1304	3338	3286	3258	3206	3178	3272	3192	560	970	1000	2260	5	1	55955884	1796	0.00	0.00	12	0.04	0.00	0.00	5090	20220715	-36.94	3205	20230711	0.16	4395	-26.96	20230118	3205	0.16	20230711	5090	-36.94	20220715	3205	0.16	20230711	0.00	N	404990	1000	559 억		487606	N	N	785	N	00	N
120	20230711	101102	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3205	-30	5	-0.93	42830095	13303	29.13	3260	3260	3205	4205	2265	3235	3219.58	0.87	0	-794	3338	3286	3258	3206	3178	3272	3192	560	970	1000	2260	5	1	55955884	1793	0.00	0.00	12	0.02	0.00	0.00	5090	20220715	-37.03	3205	20230711	0.00	4395	-27.08	20230118	3205	0.00	20230711	5090	-37.03	20220715	3205	0.00	20230711	0.00	N	404990	1000	559 억		487606	N	N	785	N	00	N
121	20230711	091055	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3245	10	2	0.31	3131755	967	2.12	3260	3260	3235	4205	2265	3235	3238.63	0.87	0	-223	3338	3286	3258	3206	3178	3272	3192	560	970	1000	2260	5	1	55955884	1816	0.00	0.00	12	0.00	0.00	0.00	5090	20220715	-36.25	3230	20230710	0.46	4395	-26.17	20230118	3230	0.46	20230710	5090	-36.25	20220715	3230	0.46	20230710	0.00	N	404990	1000	559 억		487606	N	N	785	N	00	N
122	20230710	161048	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3235	-45	5	-1.37	148463295	45632	92.53	3310	3310	3230	4260	2300	3280	3253.49	0.87	0	122	3346	3312	3286	3252	3226	3300	3240	560	980	1000	2290	5	1	55955884	1810	0.00	0.00	12	0.08	0.00	0.00	5090	20220715	-36.44	3230	20230710	0.15	4395	-26.39	20230118	3230	0.15	20230710	5090	-36.44	20220715	3230	0.15	20230710	0.00	N	404990	1000	559 억		488153	N	N	782	N	00	N
123	20230710	151052	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3240	-40	5	-1.22	127652415	39211	79.51	3310	3310	3230	4260	2300	3280	3255.53	0.87	0	-161	3346	3312	3286	3252	3226	3300	3240	560	980	1000	2290	5	1	55955884	1813	0.00	0.00	12	0.07	0.00	0.00	5090	20220715	-36.35	3230	20230710	0.31	4395	-26.28	20230118	3230	0.31	20230710	5090	-36.35	20220715	3230	0.31	20230710	0.00	N	404990	1000	559 억		488153	N	N	382	N	00	N
124	20230710	141038	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3230	-50	5	-1.52	95277720	29203	59.21	3310	3310	3230	4260	2300	3280	3262.60	0.87	0	-196	3346	3312	3286	3252	3226	3300	3240	560	980	1000	2290	5	1	55955884	1807	0.00	0.00	12	0.05	0.00	0.00	5090	20220715	-36.54	3230	20230710	0.00	4395	-26.51	20230118	3230	0.00	20230710	5090	-36.54	20220715	3230	0.00	20230710	0.00	N	404990	1000	559 억		488153	N	N	382	N	00	N
125	20230710	131028	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3260	-20	5	-0.61	62897580	19240	39.01	3310	3310	3250	4260	2300	3280	3269.10	0.87	0	-186	3346	3312	3286	3252	3226	3300	3240	560	980	1000	2290	5	1	55955884	1824	0.00	0.00	12	0.03	0.00	0.00	5090	20220715	-35.95	3250	20230710	0.31	4395	-25.82	20230118	3250	0.31	20230710	5090	-35.95	20220715	3250	0.31	20230710	0.00	N	404990	1000	559 억		488153	N	N	382	N	00	N
126	20230710	121056	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3265	-15	5	-0.46	52212740	15963	32.37	3310	3310	3250	4260	2300	3280	3270.86	0.87	0	-186	3346	3312	3286	3252	3226	3300	3240	560	980	1000	2290	5	1	55955884	1827	0.00	0.00	12	0.03	0.00	0.00	5090	20220715	-35.85	3250	20230710	0.46	4395	-25.71	20230118	3250	0.46	20230710	5090	-35.85	20220715	3250	0.46	20230710	0.00	N	404990	1000	559 억		488153	N	N	382	N	00	N
127	20230710	111052	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3255	-25	5	-0.76	40792290	12457	25.26	3310	3310	3255	4260	2300	3280	3274.65	0.87	0	-186	3346	3312	3286	3252	3226	3300	3240	560	980	1000	2290	5	1	55955884	1821	0.00	0.00	12	0.02	0.00	0.00	5090	20220715	-36.05	3255	20230710	0.00	4395	-25.94	20230118	3255	0.00	20230710	5090	-36.05	20220715	3255	0.00	20230710	0.00	N	404990	1000	559 억		488153	N	N	382	N	00	N
128	20230710	101052	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	-10	5	-0.30	27049610	8241	16.71	3310	3310	3265	4260	2300	3280	3282.32	0.87	0	-186	3346	3312	3286	3252	3226	3300	3240	560	980	1000	2290	5	1	55955884	1830	0.00	0.00	12	0.01	0.00	0.00	5090	20220715	-35.76	3260	20230707	0.31	4395	-25.60	20230118	3260	0.31	20230707	5090	-35.76	20220715	3260	0.31	20230707	0.00	N	404990	1000	559 억		488153	N	N	382	N	00	N
129	20230710	091044	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3290	10	2	0.30	7030050	2126	4.31	3310	3310	3280	4260	2300	3280	3306.70	0.87	0	-288	3346	3312	3286	3252	3226	3300	3240	560	980	1000	2290	5	1	55955884	1841	0.00	0.00	12	0.00	0.00	0.00	5090	20220715	-35.36	3260	20230707	0.92	4395	-25.14	20230118	3260	0.92	20230707	5090	-35.36	20220715	3260	0.92	20230707	0.00	N	404990	1000	559 억		488153	N	N	382	N	00	N
130	20230707	161041	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3280	-15	5	-0.46	161552145	49317	52.10	3320	3320	3260	4280	2310	3295	3275.79	0.87	0	-78	3411	3352	3316	3257	3221	3335	3240	560	985	1000	2300	5	1	55955884	1835	0.00	0.00	12	0.09	0.00	0.00	5090	20220715	-35.56	3260	20230707	0.61	4395	-25.37	20230118	3260	0.61	20230707	5090	-35.56	20220715	3260	0.61	20230707	0.00	N	404990	1000	559 억		489517	N	N	382	N	00	N
131	20230707	151040	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3285	-10	5	-0.30	153003010	46709	49.34	3320	3320	3260	4280	2310	3295	3275.66	0.87	0	-934	3411	3352	3316	3257	3221	3335	3240	560	985	1000	2300	5	1	55955884	1838	0.00	0.00	12	0.08	0.00	0.00	5090	20220715	-35.46	3260	20230707	0.77	4395	-25.26	20230118	3260	0.77	20230707	5090	-35.46	20220715	3260	0.77	20230707	0.00	N	404990	1000	559 억		489517	N	N	1389	N	00	N
132	20230707	141100	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3270	-25	5	-0.76	125543135	38321	40.48	3320	3320	3260	4280	2310	3295	3276.09	0.87	0	-1755	3411	3352	3316	3257	3221	3335	3240	560	985	1000	2300	5	1	55955884	1830	0.00	0.00	12	0.07	0.00	0.00	5090	20220715	-35.76	3260	20230707	0.31	4395	-25.60	20230118	3260	0.31	20230707	5090	-35.76	20220715	3260	0.31	20230707	0.00	N	404990	1000	559 억		489517	N	N	1389	N	00	N
133	20230707	131047	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3270	-25	5	-0.76	102010050	31126	32.88	3320	3320	3260	4280	2310	3295	3277.33	0.87	0	-1734	3411	3352	3316	3257	3221	3335	3240	560	985	1000	2300	5	1	55955884	1830	0.00	0.00	12	0.06	0.00	0.00	5090	20220715	-35.76	3260	20230707	0.31	4395	-25.60	20230118	3260	0.31	20230707	5090	-35.76	20220715	3260	0.31	20230707	0.00	N	404990	1000	559 억		489517	N	N	1389	N	00	N
134	20230707	121051	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3275	-20	5	-0.61	93822940	28623	30.24	3320	3320	3260	4280	2310	3295	3277.89	0.87	0	-1713	3411	3352	3316	3257	3221	3335	3240	560	985	1000	2300	5	1	55955884	1833	0.00	0.00	12	0.05	0.00	0.00	5090	20220715	-35.66	3260	20230707	0.46	4395	-25.48	20230118	3260	0.46	20230707	5090	-35.66	20220715	3260	0.46	20230707	0.00	N	404990	1000	559 억		489517	N	N	1389	N	00	N
135	20230707	111058	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3270	-25	5	-0.76	77313075	23581	24.91	3320	3320	3260	4280	2310	3295	3278.62	0.87	0	-1146	3411	3352	3316	3257	3221	3335	3240	560	985	1000	2300	5	1	55955884	1830	0.00	0.00	12	0.04	0.00	0.00	5090	20220715	-35.76	3260	20230707	0.31	4395	-25.60	20230118	3260	0.31	20230707	5090	-35.76	20220715	3260	0.31	20230707	0.00	N	404990	1000	559 억		489517	N	N	1389	N	00	N
136	20230707	101039	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3275	-20	5	-0.61	46555360	14185	14.98	3320	3320	3260	4280	2310	3295	3282.01	0.87	0	-1127	3411	3352	3316	3257	3221	3335	3240	560	985	1000	2300	5	1	55955884	1833	0.00	0.00	12	0.03	0.00	0.00	5090	20220715	-35.66	3260	20230707	0.46	4395	-25.48	20230118	3260	0.46	20230707	5090	-35.66	20220715	3260	0.46	20230707	0.00	N	404990	1000	559 억		489517	N	N	1389	N	00	N
137	20230707	091043	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3295	0	3	0.00	5534475	1681	1.78	3320	3320	3290	4280	2310	3295	3292.37	0.87	0	-335	3411	3352	3316	3257	3221	3335	3240	560	985	1000	2300	5	1	55955884	1844	0.00	0.00	12	0.00	0.00	0.00	5090	20220715	-35.27	3280	20230706	0.46	4395	-25.03	20230118	3280	0.46	20230706	5090	-35.27	20220715	3280	0.46	20230706	0.00	N	404990	1000	559 억		489517	N	N	1389	N	00	N
138	20230706	161042	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3295	-65	5	-1.93	313448740	94667	279.41	3375	3375	3280	4365	2355	3360	3311.07	0.88	0	-5375	3406	3382	3366	3342	3326	3375	3335	560	1005	1000	2350	5	1	55955884	1844	0.00	0.00	12	0.17	0.00	0.00	5090	20220715	-35.27	3280	20230706	0.46	4395	-25.03	20230118	3280	0.46	20230706	5090	-35.27	20220715	3280	0.46	20230706	0.00	N	404990	1000	559 억		491208	N	N	1389	N	00	N
139	20230706	151042	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3300	-60	5	-1.79	285429910	86163	254.31	3375	3375	3280	4365	2355	3360	3312.67	0.88	0	-4190	3406	3382	3366	3342	3326	3375	3335	560	1005	1000	2350	5	1	55955884	1847	0.00	0.00	12	0.15	0.00	0.00	5090	20220715	-35.17	3280	20230706	0.61	4395	-24.91	20230118	3280	0.61	20230706	5090	-35.17	20220715	3280	0.61	20230706	0.00	N	404990	1000	559 억		491208	N	N	15	N	00	N
140	20230706	141044	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3315	-45	5	-1.34	231855940	69895	206.30	3375	3375	3280	4365	2355	3360	3317.20	0.88	0	-6406	3406	3382	3366	3342	3326	3375	3335	560	1005	1000	2350	5	1	55955884	1855	0.00	0.00	12	0.12	0.00	0.00	5090	20220715	-34.87	3280	20230706	1.07	4395	-24.57	20230118	3280	1.07	20230706	5090	-34.87	20220715	3280	1.07	20230706	0.00	N	404990	1000	559 억		491208	N	N	15	N	00	N
141	20230706	131039	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3285	-75	5	-2.23	204985100	61741	182.23	3375	3375	3280	4365	2355	3360	3320.08	0.88	0	-5547	3406	3382	3366	3342	3326	3375	3335	560	1005	1000	2350	5	1	55955884	1838	0.00	0.00	12	0.11	0.00	0.00	5090	20220715	-35.46	3280	20230706	0.15	4395	-25.26	20230118	3280	0.15	20230706	5090	-35.46	20220715	3280	0.15	20230706	0.00	N	404990	1000	559 억		491208	N	N	15	N	00	N
142	20230706	121005	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3305	-55	5	-1.64	151171405	45397	133.99	3375	3375	3305	4365	2355	3360	3329.99	0.88	0	-5424	3406	3382	3366	3342	3326	3375	3335	560	1005	1000	2350	5	1	55955884	1849	0.00	0.00	12	0.08	0.00	0.00	5090	20220715	-35.07	3305	20230706	0.00	4395	-24.80	20230118	3305	0.00	20230706	5090	-35.07	20220715	3305	0.00	20230706	0.00	N	404990	1000	559 억		491208	N	N	15	N	00	N
143	20230706	111047	00	60.00	KOSPI	신저가	리츠	N	N	N	N	60	N	3315	-45	5	-1.34	104824965	31474	92.90	3375	3375	3310	4365	2355	3360	3330.53	0.88	0	-1923	3406	3382	3366	3342	3326	3375	3335	560	1005	1000	2350	5	1	55955884	1855	0.00	0.00	12	0.06	0.00	0.00	5090	20220715	-34.87	3310	20230706	0.15	4395	-24.57	20230118	3310	0.15	20230706	5090	-34.87	20220715	3310	0.15	20230706	0.00	N	404990	1000	559 억		491208	N	N	15	N	00	N
144	20230706	101043	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3355	-5	5	-0.15	24709260	7361	21.73	3375	3375	3330	4365	2355	3360	3356.78	0.88	0	-1866	3406	3382	3366	3342	3326	3375	3335	560	1005	1000	2350	5	1	55955884	1877	0.00	0.00	12	0.01	0.00	0.00	5090	20220715	-34.09	3320	20221021	1.05	4395	-23.66	20230118	3330	0.75	20230706	5090	-34.09	20220715	3320	1.05	20221021	0.00	N	404990	1000	559 억		491208	N	N	15	N	00	N
145	20230706	091041	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3355	-5	5	-0.15	2334425	695	2.05	3375	3375	3355	4365	2355	3360	3358.88	0.88	0	-694	3406	3382	3366	3342	3326	3375	3335	560	1005	1000	2350	5	1	55955884	1877	0.00	0.00	12	0.00	0.00	0.00	5090	20220715	-34.09	3320	20221021	1.05	4395	-23.66	20230118	3350	0.15	20230705	5090	-34.09	20220715	3320	1.05	20221021	0.00	N	404990	1000	559 억		491208	N	N	15	N	00	N
146	20230705	161036	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3360	-30	5	-0.88	113917230	33881	48.35	3385	3390	3350	4405	2375	3390	3362.27	0.89	0	-3879	3486	3437	3401	3352	3316	3420	3335	560	1015	1000	2370	5	1	55955884	1880	0.00	0.00	12	0.06	0.00	0.00	5090	20220715	-33.99	3320	20221021	1.20	4395	-23.55	20230118	3350	0.30	20230705	5090	-33.99	20220715	3320	1.20	20221021	0.00	N	404990	1000	559 억		496784	N	N	15	N	00	N
147	20230705	151033	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3365	-25	5	-0.74	110213460	32779	46.78	3385	3390	3350	4405	2375	3390	3362.32	0.89	0	-4085	3486	3437	3401	3352	3316	3420	3335	560	1015	1000	2370	5	1	55955884	1883	0.00	0.00	12	0.06	0.00	0.00	5090	20220715	-33.89	3320	20221021	1.36	4395	-23.44	20230118	3350	0.45	20230705	5090	-33.89	20220715	3320	1.36	20221021	0.00	N	404990	1000	559 억		496784	N	N	1025	N	00	N
148	20230705	141022	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3355	-35	5	-1.03	92306280	27455	39.18	3385	3385	3350	4405	2375	3390	3362.09	0.89	0	-4121	3486	3437	3401	3352	3316	3420	3335	560	1015	1000	2370	5	1	55955884	1877	0.00	0.00	12	0.05	0.00	0.00	5090	20220715	-34.09	3320	20221021	1.05	4395	-23.66	20230118	3350	0.15	20230705	5090	-34.09	20220715	3320	1.05	20221021	0.00	N	404990	1000	559 억		496784	N	N	1025	N	00	N
149	20230705	131024	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3360	-30	5	-0.88	75093065	22325	31.86	3385	3385	3355	4405	2375	3390	3363.63	0.89	0	-4110	3486	3437	3401	3352	3316	3420	3335	560	1015	1000	2370	5	1	55955884	1880	0.00	0.00	12	0.04	0.00	0.00	5090	20220715	-33.99	3320	20221021	1.20	4395	-23.55	20230118	3355	0.15	20230705	5090	-33.99	20220715	3320	1.20	20221021	0.00	N	404990	1000	559 억		496784	N	N	1025	N	00	N
150	20230705	121023	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3360	-30	5	-0.88	63612160	18906	26.98	3385	3385	3355	4405	2375	3390	3364.65	0.89	0	-3597	3486	3437	3401	3352	3316	3420	3335	560	1015	1000	2370	5	1	55955884	1880	0.00	0.00	12	0.03	0.00	0.00	5090	20220715	-33.99	3320	20221021	1.20	4395	-23.55	20230118	3355	0.15	20230705	5090	-33.99	20220715	3320	1.20	20221021	0.00	N	404990	1000	559 억		496784	N	N	1025	N	00	N
151	20230705	111033	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3360	-30	5	-0.88	48088945	14285	20.39	3385	3385	3355	4405	2375	3390	3366.39	0.89	0	-2562	3486	3437	3401	3352	3316	3420	3335	560	1015	1000	2370	5	1	55955884	1880	0.00	0.00	12	0.03	0.00	0.00	5090	20220715	-33.99	3320	20221021	1.20	4395	-23.55	20230118	3355	0.15	20230705	5090	-33.99	20220715	3320	1.20	20221021	0.00	N	404990	1000	559 억		496784	N	N	1025	N	00	N
152	20230705	101025	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3360	-30	5	-0.88	24507760	7264	10.37	3385	3385	3360	4405	2375	3390	3373.87	0.89	0	-1844	3486	3437	3401	3352	3316	3420	3335	560	1015	1000	2370	5	1	55955884	1880	0.00	0.00	12	0.01	0.00	0.00	5090	20220715	-33.99	3320	20221021	1.20	4395	-23.55	20230118	3360	0.00	20230705	5090	-33.99	20220715	3320	1.20	20221021	0.00	N	404990	1000	559 억		496784	N	N	1025	N	00	N
153	20230705	091023	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3380	-10	5	-0.29	1740770	515	0.73	3385	3385	3375	4405	2375	3390	3380.14	0.89	0	-274	3486	3437	3401	3352	3316	3420	3335	560	1015	1000	2370	5	1	55955884	1891	0.00	0.00	12	0.00	0.00	0.00	5090	20220715	-33.60	3320	20221021	1.81	4395	-23.09	20230118	3365	0.45	20230704	5090	-33.60	20220715	3320	1.81	20221021	0.00	N	404990	1000	559 억		496784	N	N	1025	N	00	N
154	20230704	161019	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3390	-50	5	-1.45	236898445	70073	88.55	3450	3450	3365	4470	2410	3440	3380.74	0.91	0	-7135	3510	3475	3425	3390	3340	3450	3365	560	1030	1000	2400	5	1	55955884	1897	0.00	0.00	12	0.13	0.00	0.00	5090	20220715	-33.40	3320	20221021	2.11	4395	-22.87	20230118	3365	0.74	20230704	5090	-33.40	20220715	3320	2.11	20221021	0.00	N	404990	1000	559 억		510091	N	N	1025	N	00	N
155	20230704	151008	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3390	-50	5	-1.45	219539875	64951	82.08	3450	3450	3365	4470	2410	3440	3380.08	0.91	0	-6157	3510	3475	3425	3390	3340	3450	3365	560	1030	1000	2400	5	1	55955884	1897	0.00	0.00	12	0.12	0.00	0.00	5090	20220715	-33.40	3320	20221021	2.11	4395	-22.87	20230118	3365	0.74	20230704	5090	-33.40	20220715	3320	2.11	20221021	0.00	N	404990	1000	559 억		510091	N	N	230	N	00	N
156	20230704	141012	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3370	-70	5	-2.03	189968725	56200	71.02	3450	3450	3365	4470	2410	3440	3380.23	0.91	0	-4878	3510	3475	3425	3390	3340	3450	3365	560	1030	1000	2400	5	1	55955884	1886	0.00	0.00	12	0.10	0.00	0.00	5090	20220715	-33.79	3320	20221021	1.51	4395	-23.32	20230118	3365	0.15	20230704	5090	-33.79	20220715	3320	1.51	20221021	0.00	N	404990	1000	559 억		510091	N	N	230	N	00	N
157	20230704	131001	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3380	-60	5	-1.74	144714395	42774	54.06	3450	3450	3365	4470	2410	3440	3383.23	0.91	0	-3516	3510	3475	3425	3390	3340	3450	3365	560	1030	1000	2400	5	1	55955884	1891	0.00	0.00	12	0.08	0.00	0.00	5090	20220715	-33.60	3320	20221021	1.81	4395	-23.09	20230118	3365	0.45	20230704	5090	-33.60	20220715	3320	1.81	20221021	0.00	N	404990	1000	559 억		510091	N	N	230	N	00	N
158	20230704	121011	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3370	-70	5	-2.03	119461985	35296	44.61	3450	3450	3365	4470	2410	3440	3384.58	0.91	0	-2838	3510	3475	3425	3390	3340	3450	3365	560	1030	1000	2400	5	1	55955884	1886	0.00	0.00	12	0.06	0.00	0.00	5090	20220715	-33.79	3320	20221021	1.51	4395	-23.32	20230118	3365	0.15	20230704	5090	-33.79	20220715	3320	1.51	20221021	0.00	N	404990	1000	559 억		510091	N	N	230	N	00	N
159	20230704	111004	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3375	-65	5	-1.89	94473385	27892	35.25	3450	3450	3365	4470	2410	3440	3387.11	0.91	0	-1863	3510	3475	3425	3390	3340	3450	3365	560	1030	1000	2400	5	1	55955884	1889	0.00	0.00	12	0.05	0.00	0.00	5090	20220715	-33.69	3320	20221021	1.66	4395	-23.21	20230118	3365	0.30	20230704	5090	-33.69	20220715	3320	1.66	20221021	0.00	N	404990	1000	559 억		510091	N	N	230	N	00	N
160	20230704	100959	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3385	-55	5	-1.60	40052310	11783	14.89	3450	3450	3385	4470	2410	3440	3399.16	0.91	0	92	3510	3475	3425	3390	3340	3450	3365	560	1030	1000	2400	5	1	55955884	1894	0.00	0.00	12	0.02	0.00	0.00	5090	20220715	-33.50	3320	20221021	1.96	4395	-22.98	20230118	3375	0.30	20230703	5090	-33.50	20220715	3320	1.96	20221021	0.00	N	404990	1000	559 억		510091	N	N	230	N	00	N
161	20230704	091000	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3400	-40	5	-1.16	5233450	1535	1.94	3450	3450	3385	4470	2410	3440	3409.41	0.91	0	189	3510	3475	3425	3390	3340	3450	3365	560	1030	1000	2400	5	1	55955884	1903	0.00	0.00	12	0.00	0.00	0.00	5090	20220715	-33.20	3320	20221021	2.41	4395	-22.64	20230118	3375	0.74	20230703	5090	-33.20	20220715	3320	2.41	20221021	0.00	N	404990	1000	559 억		510091	N	N	230	N	00	N
162	20230703	160949	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3440	-10	5	-0.29	269918690	79130	70.59	3460	3460	3375	4485	2415	3450	3411.08	0.95	0	-8337	3593	3521	3463	3391	3333	3492	3362	560	1035	1000	2410	5	1	55955884	1925	0.00	0.00	12	0.14	0.00	0.00	5090	20220715	-32.42	3320	20221021	3.61	4395	-21.73	20230118	3375	1.93	20230703	5090	-32.42	20220715	3320	3.61	20221021	0.00	N	404990	1000	559 억		529754	N	N	230	N	00	N
163	20230703	150959	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3435	-15	5	-0.43	262066285	76846	68.55	3460	3460	3375	4485	2415	3450	3410.28	0.95	0	-8717	3593	3521	3463	3391	3333	3492	3362	560	1035	1000	2410	5	1	55955884	1922	0.00	0.00	12	0.14	0.00	0.00	5090	20220715	-32.51	3320	20221021	3.46	4395	-21.84	20230118	3375	1.78	20230703	5090	-32.51	20220715	3320	3.46	20221021	0.00	N	404990	1000	559 억		529754	N	N	1717	N	00	N
164	20230703	140959	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3410	-40	5	-1.16	221405050	64976	57.96	3460	3460	3375	4485	2415	3450	3407.49	0.95	0	-9476	3593	3521	3463	3391	3333	3492	3362	560	1035	1000	2410	5	1	55955884	1908	0.00	0.00	12	0.12	0.00	0.00	5090	20220715	-33.01	3320	20221021	2.71	4395	-22.41	20230118	3375	1.04	20230703	5090	-33.01	20220715	3320	2.71	20221021	0.00	N	404990	1000	559 억		529754	N	N	1717	N	00	N
165	20230703	130952	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3380	-70	5	-2.03	179136340	52531	46.86	3460	3460	3375	4485	2415	3450	3410.11	0.95	0	-7346	3593	3521	3463	3391	3333	3492	3362	560	1035	1000	2410	5	1	55955884	1891	0.00	0.00	12	0.09	0.00	0.00	5090	20220715	-33.60	3320	20221021	1.81	4395	-23.09	20230118	3375	0.15	20230703	5090	-33.60	20220715	3320	1.81	20221021	0.00	N	404990	1000	559 억		529754	N	N	1717	N	00	N
166	20230703	120958	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3380	-70	5	-2.03	138826010	40617	36.23	3460	3460	3375	4485	2415	3450	3417.93	0.95	0	-4162	3593	3521	3463	3391	3333	3492	3362	560	1035	1000	2410	5	1	55955884	1891	0.00	0.00	12	0.07	0.00	0.00	5090	20220715	-33.60	3320	20221021	1.81	4395	-23.09	20230118	3375	0.15	20230703	5090	-33.60	20220715	3320	1.81	20221021	0.00	N	404990	1000	559 억		529754	N	N	1717	N	00	N
167	20230703	110953	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3420	-30	5	-0.87	78664450	22942	20.47	3460	3460	3415	4485	2415	3450	3428.84	0.95	0	-972	3593	3521	3463	3391	3333	3492	3362	560	1035	1000	2410	5	1	55955884	1914	0.00	0.00	12	0.04	0.00	0.00	5090	20220715	-32.81	3320	20221021	3.01	4395	-22.18	20230118	3400	0.59	20230427	5090	-32.81	20220715	3320	3.01	20221021	0.00	N	404990	1000	559 억		529754	N	N	1717	N	00	N
168	20230703	100938	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3430	-20	5	-0.58	52371245	15262	13.62	3460	3460	3415	4485	2415	3450	3431.48	0.95	0	-843	3593	3521	3463	3391	3333	3492	3362	560	1035	1000	2410	5	1	55955884	1919	0.00	0.00	12	0.03	0.00	0.00	5090	20220715	-32.61	3320	20221021	3.31	4395	-21.96	20230118	3400	0.88	20230427	5090	-32.61	20220715	3320	3.31	20221021	0.00	N	404990	1000	559 억		529754	N	N	1717	N	00	N
169	20230703	090949	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3420	-30	5	-0.87	13249260	3845	3.43	3460	3460	3415	4485	2415	3450	3445.84	0.95	0	286	3593	3521	3463	3391	3333	3492	3362	560	1035	1000	2410	5	1	55955884	1914	0.00	0.00	12	0.01	0.00	0.00	5090	20220715	-32.81	3320	20221021	3.01	4395	-22.18	20230118	3400	0.59	20230427	5090	-32.81	20220715	3320	3.01	20221021	0.00	N	404990	1000	559 억		529754	N	N	1717	N	00	N