KissMeData/348950/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	161209	57	100.00	KOSPI		리츠	N	N	N	N		N	3935	-45	5	-1.13	674258500	170430	172.08	3970	3990	3935	5170	2790	3980	3956.22	9.86	0	12568	4023	4001	3963	3941	3903	4012	3952	1974	1190	1000	3020	5	1	197376000	7767	0.00	0.00	12	0.09	0.00	0.00	4750	20230125	-17.16	3735	20230814	5.35	4750	-17.16	20230125	3735	5.35	20230814	4750	-17.16	20230125	3735	5.35	20230814	0.01	N	348950	1000	1973 억		19457424	N	N	52	N	00	N
3	20231031	151221	57	100.00	KOSPI		리츠	N	N	N	N		N	3940	-40	5	-1.01	533366985	134660	135.96	3970	3990	3940	5170	2790	3980	3960.84	9.86	0	8114	4023	4001	3963	3941	3903	4012	3952	1974	1190	1000	3020	5	1	197376000	7777	0.00	0.00	12	0.07	0.00	0.00	4750	20230125	-17.05	3735	20230814	5.49	4750	-17.05	20230125	3735	5.49	20230814	4750	-17.05	20230125	3735	5.49	20230814	0.01	N	348950	1000	1973 억		19457424	N	N	0	N	00	N
4	20231031	141230	57	100.00	KOSPI		리츠	N	N	N	N		N	3960	-20	5	-0.50	363209180	91587	92.47	3970	3990	3955	5170	2790	3980	3965.73	9.86	0	5930	4023	4001	3963	3941	3903	4012	3952	1974	1190	1000	3020	5	1	197376000	7816	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-16.63	3735	20230814	6.02	4750	-16.63	20230125	3735	6.02	20230814	4750	-16.63	20230125	3735	6.02	20230814	0.01	N	348950	1000	1973 억		19457424	N	N	0	N	00	N
5	20231031	131219	57	100.00	KOSPI		리츠	N	N	N	N		N	3970	-10	5	-0.25	320758995	80869	81.65	3970	3990	3955	5170	2790	3980	3966.40	9.86	0	5720	4023	4001	3963	3941	3903	4012	3952	1974	1190	1000	3020	5	1	197376000	7836	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-16.42	3735	20230814	6.29	4750	-16.42	20230125	3735	6.29	20230814	4750	-16.42	20230125	3735	6.29	20230814	0.01	N	348950	1000	1973 억		19457424	N	N	0	N	00	N
6	20231031	121221	57	100.00	KOSPI		리츠	N	N	N	N		N	3965	-15	5	-0.38	225485790	56830	57.38	3970	3990	3955	5170	2790	3980	3967.72	9.86	0	4417	4023	4001	3963	3941	3903	4012	3952	1974	1190	1000	3020	5	1	197376000	7826	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-16.53	3735	20230814	6.16	4750	-16.53	20230125	3735	6.16	20230814	4750	-16.53	20230125	3735	6.16	20230814	0.01	N	348950	1000	1973 억		19457424	N	N	0	N	00	N
7	20231031	111250	57	100.00	KOSPI		리츠	N	N	N	N		N	3975	-5	5	-0.13	140119675	35315	35.66	3970	3990	3960	5170	2790	3980	3967.71	9.86	0	1153	4023	4001	3963	3941	3903	4012	3952	1974	1190	1000	3020	5	1	197376000	7846	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-16.32	3735	20230814	6.43	4750	-16.32	20230125	3735	6.43	20230814	4750	-16.32	20230125	3735	6.43	20230814	0.01	N	348950	1000	1973 억		19457424	N	N	0	N	00	N
8	20231031	101228	57	100.00	KOSPI		리츠	N	N	N	N		N	3970	-10	5	-0.25	98258665	24773	25.01	3970	3980	3960	5170	2790	3980	3966.36	9.86	0	-48	4023	4001	3963	3941	3903	4012	3952	1974	1190	1000	3020	5	1	197376000	7836	0.00	0.00	12	0.01	0.00	0.00	4750	20230125	-16.42	3735	20230814	6.29	4750	-16.42	20230125	3735	6.29	20230814	4750	-16.42	20230125	3735	6.29	20230814	0.01	N	348950	1000	1973 억		19457424	N	N	0	N	00	N
9	20231031	091230	57	100.00	KOSPI		리츠	N	N	N	N		N	3980	0	3	0.00	21303460	5366	5.42	3970	3980	3960	5170	2790	3980	3970.08	9.86	0	-291	4023	4001	3963	3941	3903	4012	3952	1974	1190	1000	3020	5	1	197376000	7856	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-16.21	3735	20230814	6.56	4750	-16.21	20230125	3735	6.56	20230814	4750	-16.21	20230125	3735	6.56	20230814	0.01	N	348950	1000	1973 억		19457424	N	N	0	N	00	N
10	20231030	161204	57	100.00	KOSPI		리츠	N	N	N	N		N	3980	40	2	1.02	391854580	99039	193.72	3940	3985	3925	5120	2760	3940	3956.57	9.85	0	-3169	3990	3965	3945	3920	3900	3977	3932	1974	1180	1000	2990	5	1	197376000	7856	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-16.21	3735	20230814	6.56	4750	-16.21	20230125	3735	6.56	20230814	4750	-16.21	20230125	3735	6.56	20230814	0.01	N	348950	1000	1973 억		19449179	N	N	0	N	00	N
11	20231030	151138	57	100.00	KOSPI		리츠	N	N	N	N		N	3970	30	2	0.76	384269730	97131	189.99	3940	3985	3925	5120	2760	3940	3956.20	9.85	0	-2831	3990	3965	3945	3920	3900	3977	3932	1974	1180	1000	2990	5	1	197376000	7836	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-16.42	3735	20230814	6.29	4750	-16.42	20230125	3735	6.29	20230814	4750	-16.42	20230125	3735	6.29	20230814	0.01	N	348950	1000	1973 억		19449179	N	N	0	N	00	N
12	20231030	141136	57	100.00	KOSPI		리츠	N	N	N	N		N	3965	25	2	0.63	311517215	78809	154.15	3940	3975	3925	5120	2760	3940	3952.81	9.85	0	-2163	3990	3965	3945	3920	3900	3977	3932	1974	1180	1000	2990	5	1	197376000	7826	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-16.53	3735	20230814	6.16	4750	-16.53	20230125	3735	6.16	20230814	4750	-16.53	20230125	3735	6.16	20230814	0.01	N	348950	1000	1973 억		19449179	N	N	0	N	00	N
13	20231030	131140	57	100.00	KOSPI		리츠	N	N	N	N		N	3970	30	2	0.76	285011770	72125	141.08	3940	3975	3925	5120	2760	3940	3951.64	9.85	0	-1855	3990	3965	3945	3920	3900	3977	3932	1974	1180	1000	2990	5	1	197376000	7836	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-16.42	3735	20230814	6.29	4750	-16.42	20230125	3735	6.29	20230814	4750	-16.42	20230125	3735	6.29	20230814	0.01	N	348950	1000	1973 억		19449179	N	N	0	N	00	N
14	20231030	121130	57	100.00	KOSPI		리츠	N	N	N	N		N	3955	15	2	0.38	198771305	50363	98.51	3940	3975	3925	5120	2760	3940	3946.77	9.85	0	2546	3990	3965	3945	3920	3900	3977	3932	1974	1180	1000	2990	5	1	197376000	7806	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-16.74	3735	20230814	5.89	4750	-16.74	20230125	3735	5.89	20230814	4750	-16.74	20230125	3735	5.89	20230814	0.01	N	348950	1000	1973 억		19449179	N	N	0	N	00	N
15	20231030	111132	57	100.00	KOSPI		리츠	N	N	N	N		N	3950	10	2	0.25	136610580	34649	67.77	3940	3955	3925	5120	2760	3940	3942.70	9.85	0	3442	3990	3965	3945	3920	3900	3977	3932	1974	1180	1000	2990	5	1	197376000	7796	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-16.84	3735	20230814	5.76	4750	-16.84	20230125	3735	5.76	20230814	4750	-16.84	20230125	3735	5.76	20230814	0.01	N	348950	1000	1973 억		19449179	N	N	0	N	00	N
16	20231030	101127	57	100.00	KOSPI		리츠	N	N	N	N		N	3945	5	2	0.13	68417080	17358	33.95	3940	3950	3925	5120	2760	3940	3941.53	9.85	0	3732	3990	3965	3945	3920	3900	3977	3932	1974	1180	1000	2990	5	1	197376000	7786	0.00	0.00	12	0.01	0.00	0.00	4750	20230125	-16.95	3735	20230814	5.62	4750	-16.95	20230125	3735	5.62	20230814	4750	-16.95	20230125	3735	5.62	20230814	0.01	N	348950	1000	1973 억		19449179	N	N	0	N	00	N
17	20231030	091127	57	100.00	KOSPI		리츠	N	N	N	N		N	3930	-10	5	-0.25	15040315	3820	7.47	3940	3940	3925	5120	2760	3940	3937.26	9.85	0	2923	3990	3965	3945	3920	3900	3977	3932	1974	1180	1000	2990	5	1	197376000	7757	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-17.26	3735	20230814	5.22	4750	-17.26	20230125	3735	5.22	20230814	4750	-17.26	20230125	3735	5.22	20230814	0.01	N	348950	1000	1973 억		19449179	N	N	0	N	00	N
18	20231027	161035	57	100.00	KOSPI		리츠	N	N	N	N		N	3940	-5	5	-0.13	201660580	51124	45.41	3935	3970	3925	5120	2765	3945	3944.54	9.85	0	-10157	3971	3957	3931	3917	3891	3965	3925	1974	1175	1000	2990	5	1	197376000	7777	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-17.05	3735	20230814	5.49	4750	-17.05	20230125	3735	5.49	20230814	4750	-17.05	20230125	3735	5.49	20230814	0.01	N	348950	1000	1973 억		19448987	N	N	172	N	00	N
19	20231027	151128	57	100.00	KOSPI		리츠	N	N	N	N		N	3935	-10	5	-0.25	190915620	48397	42.99	3935	3970	3925	5120	2765	3945	3944.78	9.85	0	-8049	3971	3957	3931	3917	3891	3965	3925	1974	1175	1000	2990	5	1	197376000	7767	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-17.16	3735	20230814	5.35	4750	-17.16	20230125	3735	5.35	20230814	4750	-17.16	20230125	3735	5.35	20230814	0.01	N	348950	1000	1973 억		19448987	N	N	172	N	00	N
20	20231027	141127	57	100.00	KOSPI		리츠	N	N	N	N		N	3950	5	2	0.13	155032280	39293	34.90	3935	3970	3925	5120	2765	3945	3945.54	9.85	0	-3909	3971	3957	3931	3917	3891	3965	3925	1974	1175	1000	2990	5	1	197376000	7796	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-16.84	3735	20230814	5.76	4750	-16.84	20230125	3735	5.76	20230814	4750	-16.84	20230125	3735	5.76	20230814	0.01	N	348950	1000	1973 억		19448987	N	N	172	N	00	N
21	20231027	131117	57	100.00	KOSPI		리츠	N	N	N	N		N	3945	0	3	0.00	139741545	35417	31.46	3935	3970	3925	5120	2765	3945	3945.61	9.85	0	-2115	3971	3957	3931	3917	3891	3965	3925	1974	1175	1000	2990	5	1	197376000	7786	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-16.95	3735	20230814	5.62	4750	-16.95	20230125	3735	5.62	20230814	4750	-16.95	20230125	3735	5.62	20230814	0.01	N	348950	1000	1973 억		19448987	N	N	172	N	00	N
22	20231027	121128	57	100.00	KOSPI		리츠	N	N	N	N		N	3950	5	2	0.13	120909570	30646	27.22	3935	3970	3925	5120	2765	3945	3945.36	9.85	0	-448	3971	3957	3931	3917	3891	3965	3925	1974	1175	1000	2990	5	1	197376000	7796	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-16.84	3735	20230814	5.76	4750	-16.84	20230125	3735	5.76	20230814	4750	-16.84	20230125	3735	5.76	20230814	0.01	N	348950	1000	1973 억		19448987	N	N	172	N	00	N
23	20231027	111135	57	100.00	KOSPI		리츠	N	N	N	N		N	3945	0	3	0.00	109430300	27737	24.64	3935	3970	3925	5120	2765	3945	3945.28	9.85	0	-19	3971	3957	3931	3917	3891	3965	3925	1974	1175	1000	2990	5	1	197376000	7786	0.00	0.00	12	0.01	0.00	0.00	4750	20230125	-16.95	3735	20230814	5.62	4750	-16.95	20230125	3735	5.62	20230814	4750	-16.95	20230125	3735	5.62	20230814	0.01	N	348950	1000	1973 억		19448987	N	N	172	N	00	N
24	20231027	101124	57	100.00	KOSPI		리츠	N	N	N	N		N	3940	-5	5	-0.13	59821055	15154	13.46	3935	3970	3925	5120	2765	3945	3947.54	9.85	0	-971	3971	3957	3931	3917	3891	3965	3925	1974	1175	1000	2990	5	1	197376000	7777	0.00	0.00	12	0.01	0.00	0.00	4750	20230125	-17.05	3735	20230814	5.49	4750	-17.05	20230125	3735	5.49	20230814	4750	-17.05	20230125	3735	5.49	20230814	0.01	N	348950	1000	1973 억		19448987	N	N	172	N	00	N
25	20231027	091130	57	100.00	KOSPI		리츠	N	N	N	N		N	3940	-5	5	-0.13	10302825	2615	2.32	3935	3950	3925	5120	2765	3945	3939.89	9.85	0	37	3971	3957	3931	3917	3891	3965	3925	1974	1175	1000	2990	5	1	197376000	7777	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-17.05	3735	20230814	5.49	4750	-17.05	20230125	3735	5.49	20230814	4750	-17.05	20230125	3735	5.49	20230814	0.01	N	348950	1000	1973 억		19448987	N	N	172	N	00	N
26	20231026	161112	57	100.00	KOSPI		리츠	N	N	N	N		N	3945	-10	5	-0.25	441170965	112571	87.48	3945	3945	3905	5140	2770	3955	3919.04	9.87	0	-14057	3991	3972	3936	3917	3881	3982	3927	1974	1185	1000	3000	5	1	197376000	7786	0.00	0.00	12	0.06	0.00	0.00	4750	20230125	-16.95	3735	20230814	5.62	4750	-16.95	20230125	3735	5.62	20230814	4750	-16.95	20230125	3735	5.62	20230814	0.01	N	348950	1000	1973 억		19484009	N	N	172	N	00	N
27	20231026	151109	57	100.00	KOSPI		리츠	N	N	N	N		N	3930	-25	5	-0.63	422058495	107714	83.70	3945	3945	3905	5140	2770	3955	3918.33	9.87	0	-12022	3991	3972	3936	3917	3881	3982	3927	1974	1185	1000	3000	5	1	197376000	7757	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-17.26	3735	20230814	5.22	4750	-17.26	20230125	3735	5.22	20230814	4750	-17.26	20230125	3735	5.22	20230814	0.01	N	348950	1000	1973 억		19484009	N	N	22	N	00	N
28	20231026	141112	57	100.00	KOSPI		리츠	N	N	N	N		N	3920	-35	5	-0.88	296374320	75648	58.78	3945	3945	3905	5140	2770	3955	3917.81	9.87	0	-8746	3991	3972	3936	3917	3881	3982	3927	1974	1185	1000	3000	5	1	197376000	7737	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-17.47	3735	20230814	4.95	4750	-17.47	20230125	3735	4.95	20230814	4750	-17.47	20230125	3735	4.95	20230814	0.01	N	348950	1000	1973 억		19484009	N	N	22	N	00	N
29	20231026	131110	57	100.00	KOSPI		리츠	N	N	N	N		N	3915	-40	5	-1.01	264677670	67545	52.49	3945	3945	3905	5140	2770	3955	3918.54	9.87	0	-6369	3991	3972	3936	3917	3881	3982	3927	1974	1185	1000	3000	5	1	197376000	7727	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-17.58	3735	20230814	4.82	4750	-17.58	20230125	3735	4.82	20230814	4750	-17.58	20230125	3735	4.82	20230814	0.01	N	348950	1000	1973 억		19484009	N	N	22	N	00	N
30	20231026	121103	57	100.00	KOSPI		리츠	N	N	N	N		N	3915	-40	5	-1.01	211104080	53834	41.83	3945	3945	3905	5140	2770	3955	3921.39	9.87	0	-3691	3991	3972	3936	3917	3881	3982	3927	1974	1185	1000	3000	5	1	197376000	7727	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-17.58	3735	20230814	4.82	4750	-17.58	20230125	3735	4.82	20230814	4750	-17.58	20230125	3735	4.82	20230814	0.01	N	348950	1000	1973 억		19484009	N	N	22	N	00	N
31	20231026	111119	57	100.00	KOSPI		리츠	N	N	N	N		N	3920	-35	5	-0.88	123445210	31454	24.44	3945	3945	3905	5140	2770	3955	3924.63	9.87	0	-2171	3991	3972	3936	3917	3881	3982	3927	1974	1185	1000	3000	5	1	197376000	7737	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-17.47	3735	20230814	4.95	4750	-17.47	20230125	3735	4.95	20230814	4750	-17.47	20230125	3735	4.95	20230814	0.01	N	348950	1000	1973 억		19484009	N	N	22	N	00	N
32	20231026	101114	57	100.00	KOSPI		리츠	N	N	N	N		N	3930	-25	5	-0.63	81549790	20765	16.14	3945	3945	3905	5140	2770	3955	3927.27	9.87	0	-930	3991	3972	3936	3917	3881	3982	3927	1974	1185	1000	3000	5	1	197376000	7757	0.00	0.00	12	0.01	0.00	0.00	4750	20230125	-17.26	3735	20230814	5.22	4750	-17.26	20230125	3735	5.22	20230814	4750	-17.26	20230125	3735	5.22	20230814	0.01	N	348950	1000	1973 억		19484009	N	N	22	N	00	N
33	20231026	091112	57	100.00	KOSPI		리츠	N	N	N	N		N	3925	-30	5	-0.76	10595295	2711	2.11	3945	3945	3905	5140	2770	3955	3908.26	9.87	0	-32	3991	3972	3936	3917	3881	3982	3927	1974	1185	1000	3000	5	1	197376000	7747	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-17.37	3735	20230814	5.09	4750	-17.37	20230125	3735	5.09	20230814	4750	-17.37	20230125	3735	5.09	20230814	0.01	N	348950	1000	1973 억		19484009	N	N	22	N	00	N
34	20231025	161112	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3955	60	2	1.54	505084785	128419	88.66	3940	3955	3900	5060	2730	3895	3933.09	9.87	0	-23346	3965	3930	3895	3860	3825	3947	3877	1974	1165	1000	2960	5	1	197376000	7806	0.00	0.00	12	0.07	0.00	0.00	4750	20230125	-16.74	3735	20230814	5.89	4750	-16.74	20230125	3735	5.89	20230814	4750	-16.74	20230125	3735	5.89	20230814	0.01	N	348950	1000	1973 억		19483344	N	N	22	N	00	N
35	20231025	151111	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3945	50	2	1.28	486396995	123682	85.39	3940	3950	3900	5060	2730	3895	3932.64	9.87	0	-23512	3965	3930	3895	3860	3825	3947	3877	1974	1165	1000	2960	5	1	197376000	7786	0.00	0.00	12	0.06	0.00	0.00	4750	20230125	-16.95	3735	20230814	5.62	4750	-16.95	20230125	3735	5.62	20230814	4750	-16.95	20230125	3735	5.62	20230814	0.01	N	348950	1000	1973 억		19483344	N	N	106	N	00	N
36	20231025	141106	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3925	30	2	0.77	423932730	107808	74.43	3940	3950	3900	5060	2730	3895	3932.29	9.87	0	-17758	3965	3930	3895	3860	3825	3947	3877	1974	1165	1000	2960	5	1	197376000	7747	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-17.37	3735	20230814	5.09	4750	-17.37	20230125	3735	5.09	20230814	4750	-17.37	20230125	3735	5.09	20230814	0.01	N	348950	1000	1973 억		19483344	N	N	106	N	00	N
37	20231025	131108	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3940	45	2	1.16	336824950	85646	59.13	3940	3950	3900	5060	2730	3895	3932.76	9.87	0	-16462	3965	3930	3895	3860	3825	3947	3877	1974	1165	1000	2960	5	1	197376000	7777	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-17.05	3735	20230814	5.49	4750	-17.05	20230125	3735	5.49	20230814	4750	-17.05	20230125	3735	5.49	20230814	0.01	N	348950	1000	1973 억		19483344	N	N	106	N	00	N
38	20231025	121111	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3930	35	2	0.90	205988900	52437	36.20	3940	3940	3900	5060	2730	3895	3928.31	9.87	0	-12133	3965	3930	3895	3860	3825	3947	3877	1974	1165	1000	2960	5	1	197376000	7757	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-17.26	3735	20230814	5.22	4750	-17.26	20230125	3735	5.22	20230814	4750	-17.26	20230125	3735	5.22	20230814	0.01	N	348950	1000	1973 억		19483344	N	N	106	N	00	N
39	20231025	111110	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3930	35	2	0.90	104883870	26738	18.46	3940	3940	3900	5060	2730	3895	3922.65	9.87	0	-8207	3965	3930	3895	3860	3825	3947	3877	1974	1165	1000	2960	5	1	197376000	7757	0.00	0.00	12	0.01	0.00	0.00	4750	20230125	-17.26	3735	20230814	5.22	4750	-17.26	20230125	3735	5.22	20230814	4750	-17.26	20230125	3735	5.22	20230814	0.01	N	348950	1000	1973 억		19483344	N	N	106	N	00	N
40	20231025	101112	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3920	25	2	0.64	61085645	15587	10.76	3940	3940	3900	5060	2730	3895	3919.01	9.87	0	-4005	3965	3930	3895	3860	3825	3947	3877	1974	1165	1000	2960	5	1	197376000	7737	0.00	0.00	12	0.01	0.00	0.00	4750	20230125	-17.47	3735	20230814	4.95	4750	-17.47	20230125	3735	4.95	20230814	4750	-17.47	20230125	3735	4.95	20230814	0.01	N	348950	1000	1973 억		19483344	N	N	106	N	00	N
41	20231025	091107	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3905	10	2	0.26	11132035	2840	1.96	3940	3940	3900	5060	2730	3895	3919.73	9.87	0	-402	3965	3930	3895	3860	3825	3947	3877	1974	1165	1000	2960	5	1	197376000	7708	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-17.79	3735	20230814	4.55	4750	-17.79	20230125	3735	4.55	20230814	4750	-17.79	20230125	3735	4.55	20230814	0.01	N	348950	1000	1973 억		19483344	N	N	106	N	00	N
42	20231024	161043	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3895	10	2	0.26	562501410	144830	40.97	3885	3930	3860	5050	2720	3885	3883.87	9.87	0	-31059	4028	3956	3913	3841	3798	3935	3820	1974	1165	1000	2950	5	1	197376000	7688	0.00	0.00	12	0.07	0.00	0.00	4750	20230125	-18.00	3735	20230814	4.28	4750	-18.00	20230125	3735	4.28	20230814	4750	-18.00	20230125	3735	4.28	20230814	0.01	N	348950	1000	1973 억		19481979	N	N	106	N	00	N
43	20231024	151100	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3900	15	2	0.39	543141710	139862	39.57	3885	3930	3860	5050	2720	3885	3883.41	9.87	0	-30335	4028	3956	3913	3841	3798	3935	3820	1974	1165	1000	2950	5	1	197376000	7698	0.00	0.00	12	0.07	0.00	0.00	4750	20230125	-17.89	3735	20230814	4.42	4750	-17.89	20230125	3735	4.42	20230814	4750	-17.89	20230125	3735	4.42	20230814	0.01	N	348950	1000	1973 억		19481979	N	N	33499	N	00	N
44	20231024	141042	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3880	-5	5	-0.13	458938475	118212	33.44	3885	3930	3860	5050	2720	3885	3882.33	9.87	0	-26602	4028	3956	3913	3841	3798	3935	3820	1974	1165	1000	2950	5	1	197376000	7658	0.00	0.00	12	0.06	0.00	0.00	4750	20230125	-18.32	3735	20230814	3.88	4750	-18.32	20230125	3735	3.88	20230814	4750	-18.32	20230125	3735	3.88	20230814	0.01	N	348950	1000	1973 억		19481979	N	N	33499	N	00	N
45	20231024	131047	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3870	-15	5	-0.39	356645600	91825	25.98	3885	3930	3860	5050	2720	3885	3883.97	9.87	0	-16979	4028	3956	3913	3841	3798	3935	3820	1974	1165	1000	2950	5	1	197376000	7638	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-18.53	3735	20230814	3.61	4750	-18.53	20230125	3735	3.61	20230814	4750	-18.53	20230125	3735	3.61	20230814	0.01	N	348950	1000	1973 억		19481979	N	N	33499	N	00	N
46	20231024	121059	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3870	-15	5	-0.39	269562060	69305	19.61	3885	3930	3865	5050	2720	3885	3889.50	9.87	0	-11001	4028	3956	3913	3841	3798	3935	3820	1974	1165	1000	2950	5	1	197376000	7638	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-18.53	3735	20230814	3.61	4750	-18.53	20230125	3735	3.61	20230814	4750	-18.53	20230125	3735	3.61	20230814	0.01	N	348950	1000	1973 억		19481979	N	N	33499	N	00	N
47	20231024	111055	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3890	5	2	0.13	171931460	44127	12.48	3885	3930	3885	5050	2720	3885	3896.29	9.87	0	-7982	4028	3956	3913	3841	3798	3935	3820	1974	1165	1000	2950	5	1	197376000	7678	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-18.11	3735	20230814	4.15	4750	-18.11	20230125	3735	4.15	20230814	4750	-18.11	20230125	3735	4.15	20230814	0.01	N	348950	1000	1973 억		19481979	N	N	33499	N	00	N
48	20231024	101045	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3900	15	2	0.39	82049010	21046	5.95	3885	3930	3885	5050	2720	3885	3898.56	9.87	0	-3952	4028	3956	3913	3841	3798	3935	3820	1974	1165	1000	2950	5	1	197376000	7698	0.00	0.00	12	0.01	0.00	0.00	4750	20230125	-17.89	3735	20230814	4.42	4750	-17.89	20230125	3735	4.42	20230814	4750	-17.89	20230125	3735	4.42	20230814	0.01	N	348950	1000	1973 억		19481979	N	N	33499	N	00	N
49	20231024	091053	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3910	25	2	0.64	7927040	2030	0.57	3885	3930	3885	5050	2720	3885	3904.95	9.87	0	-515	4028	3956	3913	3841	3798	3935	3820	1974	1165	1000	2950	5	1	197376000	7717	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-17.68	3735	20230814	4.69	4750	-17.68	20230125	3735	4.69	20230814	4750	-17.68	20230125	3735	4.69	20230814	0.01	N	348950	1000	1973 억		19481979	N	N	33499	N	00	N
50	20231023	161037	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3885	-70	5	-1.77	1377752475	353463	128.66	3985	3985	3870	5140	2770	3955	3897.87	9.88	0	-25168	4015	3985	3965	3935	3915	3975	3925	1974	1185	1000	3000	5	1	197376000	7668	0.00	0.00	12	0.18	0.00	0.00	4750	20230125	-18.21	3735	20230814	4.02	4750	-18.21	20230125	3735	4.02	20230814	4750	-18.21	20230125	3735	4.02	20230814	0.01	N	348950	1000	1973 억		19505176	N	N	33499	N	00	N
51	20231023	151042	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3875	-80	5	-2.02	1352954090	347075	126.33	3985	3985	3870	5140	2770	3955	3898.16	9.88	0	-26224	4015	3985	3965	3935	3915	3975	3925	1974	1185	1000	3000	5	1	197376000	7648	0.00	0.00	12	0.18	0.00	0.00	4750	20230125	-18.42	3735	20230814	3.75	4750	-18.42	20230125	3735	3.75	20230814	4750	-18.42	20230125	3735	3.75	20230814	0.01	N	348950	1000	1973 억		19505176	N	N	788	N	00	N
52	20231023	141040	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3880	-75	5	-1.90	1079881345	276611	100.68	3985	3985	3875	5140	2770	3955	3903.97	9.88	0	-24955	4015	3985	3965	3935	3915	3975	3925	1974	1185	1000	3000	5	1	197376000	7658	0.00	0.00	12	0.14	0.00	0.00	4750	20230125	-18.32	3735	20230814	3.88	4750	-18.32	20230125	3735	3.88	20230814	4750	-18.32	20230125	3735	3.88	20230814	0.01	N	348950	1000	1973 억		19505176	N	N	788	N	00	N
53	20231023	131047	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3895	-60	5	-1.52	818834075	209421	76.23	3985	3985	3880	5140	2770	3955	3909.99	9.88	0	-19285	4015	3985	3965	3935	3915	3975	3925	1974	1185	1000	3000	5	1	197376000	7688	0.00	0.00	12	0.11	0.00	0.00	4750	20230125	-18.00	3735	20230814	4.28	4750	-18.00	20230125	3735	4.28	20230814	4750	-18.00	20230125	3735	4.28	20230814	0.01	N	348950	1000	1973 억		19505176	N	N	788	N	00	N
54	20231023	121037	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3885	-70	5	-1.77	729440530	186465	67.87	3985	3985	3880	5140	2770	3955	3911.94	9.88	0	-14575	4015	3985	3965	3935	3915	3975	3925	1974	1185	1000	3000	5	1	197376000	7668	0.00	0.00	12	0.09	0.00	0.00	4750	20230125	-18.21	3735	20230814	4.02	4750	-18.21	20230125	3735	4.02	20230814	4750	-18.21	20230125	3735	4.02	20230814	0.01	N	348950	1000	1973 억		19505176	N	N	788	N	00	N
55	20231023	111034	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3895	-60	5	-1.52	558857250	142598	51.90	3985	3985	3890	5140	2770	3955	3919.11	9.88	0	-9030	4015	3985	3965	3935	3915	3975	3925	1974	1185	1000	3000	5	1	197376000	7688	0.00	0.00	12	0.07	0.00	0.00	4750	20230125	-18.00	3735	20230814	4.28	4750	-18.00	20230125	3735	4.28	20230814	4750	-18.00	20230125	3735	4.28	20230814	0.01	N	348950	1000	1973 억		19505176	N	N	788	N	00	N
56	20231023	101027	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3900	-55	5	-1.39	363560505	92508	33.67	3985	3985	3895	5140	2770	3955	3930.04	9.88	0	-1359	4015	3985	3965	3935	3915	3975	3925	1974	1185	1000	3000	5	1	197376000	7698	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-17.89	3735	20230814	4.42	4750	-17.89	20230125	3735	4.42	20230814	4750	-17.89	20230125	3735	4.42	20230814	0.01	N	348950	1000	1973 억		19505176	N	N	788	N	00	N
57	20231023	091048	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3955	0	3	0.00	28444970	7184	2.61	3985	3985	3955	5140	2770	3955	3959.49	9.88	0	3483	4015	3985	3965	3935	3915	3975	3925	1974	1185	1000	3000	5	1	197376000	7806	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-16.74	3735	20230814	5.89	4750	-16.74	20230125	3735	5.89	20230814	4750	-16.74	20230125	3735	5.89	20230814	0.01	N	348950	1000	1973 억		19505176	N	N	788	N	00	N
58	20231020	161031	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3955	-40	5	-1.00	1092438220	274735	158.76	3990	3995	3945	5190	2800	3995	3976.33	9.88	0	-10060	4041	4017	4006	3982	3971	4012	3977	1974	1195	1000	3030	5	1	197376000	7806	0.00	0.00	12	0.14	0.00	0.00	4750	20230125	-16.74	3735	20230814	5.89	4750	-16.74	20230125	3735	5.89	20230814	4750	-16.74	20230125	3735	5.89	20230814	0.01	N	348950	1000	1973 억		19502242	N	N	788	N	00	N
59	20231020	151030	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3950	-45	5	-1.13	1037820625	260916	150.77	3990	3995	3945	5190	2800	3995	3977.60	9.88	0	-1707	4041	4017	4006	3982	3971	4012	3977	1974	1195	1000	3030	5	1	197376000	7796	0.00	0.00	12	0.13	0.00	0.00	4750	20230125	-16.84	3735	20230814	5.76	4750	-16.84	20230125	3735	5.76	20230814	4750	-16.84	20230125	3735	5.76	20230814	0.01	N	348950	1000	1973 억		19502242	N	N	175	N	00	N
60	20231020	141041	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3980	-15	5	-0.38	665857045	167092	96.56	3990	3995	3975	5190	2800	3995	3984.97	9.88	0	11379	4041	4017	4006	3982	3971	4012	3977	1974	1195	1000	3030	5	1	197376000	7856	0.00	0.00	12	0.08	0.00	0.00	4750	20230125	-16.21	3735	20230814	6.56	4750	-16.21	20230125	3735	6.56	20230814	4750	-16.21	20230125	3735	6.56	20230814	0.01	N	348950	1000	1973 억		19502242	N	N	175	N	00	N
61	20231020	131013	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3980	-15	5	-0.38	617884470	155040	89.59	3990	3995	3975	5190	2800	3995	3985.32	9.88	0	12519	4041	4017	4006	3982	3971	4012	3977	1974	1195	1000	3030	5	1	197376000	7856	0.00	0.00	12	0.08	0.00	0.00	4750	20230125	-16.21	3735	20230814	6.56	4750	-16.21	20230125	3735	6.56	20230814	4750	-16.21	20230125	3735	6.56	20230814	0.01	N	348950	1000	1973 억		19502242	N	N	175	N	00	N
62	20231020	121024	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3985	-10	5	-0.25	410856750	103057	59.55	3990	3995	3980	5190	2800	3995	3986.69	9.88	0	6445	4041	4017	4006	3982	3971	4012	3977	1974	1195	1000	3030	5	1	197376000	7865	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-16.11	3735	20230814	6.69	4750	-16.11	20230125	3735	6.69	20230814	4750	-16.11	20230125	3735	6.69	20230814	0.01	N	348950	1000	1973 억		19502242	N	N	175	N	00	N
63	20231020	111034	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3990	-5	5	-0.13	306728165	76937	44.46	3990	3995	3980	5190	2800	3995	3986.74	9.88	0	3565	4041	4017	4006	3982	3971	4012	3977	1974	1195	1000	3030	5	1	197376000	7875	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-16.00	3735	20230814	6.83	4750	-16.00	20230125	3735	6.83	20230814	4750	-16.00	20230125	3735	6.83	20230814	0.01	N	348950	1000	1973 억		19502242	N	N	175	N	00	N
64	20231020	101026	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3990	-5	5	-0.13	194981755	48906	28.26	3990	3995	3980	5190	2800	3995	3986.87	9.88	0	51	4041	4017	4006	3982	3971	4012	3977	1974	1195	1000	3030	5	1	197376000	7875	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-16.00	3735	20230814	6.83	4750	-16.00	20230125	3735	6.83	20230814	4750	-16.00	20230125	3735	6.83	20230814	0.01	N	348950	1000	1973 억		19502242	N	N	175	N	00	N
65	20231020	091023	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3990	-5	5	-0.13	38280710	9599	5.55	3990	3995	3985	5190	2800	3995	3987.99	9.88	0	356	4041	4017	4006	3982	3971	4012	3977	1974	1195	1000	3030	5	1	197376000	7875	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-16.00	3735	20230814	6.83	4750	-16.00	20230125	3735	6.83	20230814	4750	-16.00	20230125	3735	6.83	20230814	0.01	N	348950	1000	1973 억		19502242	N	N	175	N	00	N
66	20231019	161022	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3995	-30	5	-0.75	693029725	173050	126.05	4015	4030	3995	5230	2820	4025	4004.80	9.90	0	-40450	4071	4047	4026	4002	3981	4037	3992	1974	1205	1000	3050	5	1	197376000	7885	0.00	0.00	12	0.09	0.00	0.00	4750	20230125	-15.89	3735	20230814	6.96	4750	-15.89	20230125	3735	6.96	20230814	4750	-15.89	20230125	3735	6.96	20230814	0.01	N	348950	1000	1973 억		19540230	N	N	175	N	00	N
67	20231019	151010	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4000	-25	5	-0.62	638011320	159280	116.02	4015	4030	3995	5230	2820	4025	4005.60	9.90	0	-39543	4071	4047	4026	4002	3981	4037	3992	1974	1205	1000	3050	5	1	197376000	7895	0.00	0.00	12	0.08	0.00	0.00	4750	20230125	-15.79	3735	20230814	7.10	4750	-15.79	20230125	3735	7.10	20230814	4750	-15.79	20230125	3735	7.10	20230814	0.01	N	348950	1000	1973 억		19540230	N	N	0	N	00	N
68	20231019	141026	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4005	-20	5	-0.50	590137030	147312	107.30	4015	4030	3995	5230	2820	4025	4006.04	9.90	0	-34468	4071	4047	4026	4002	3981	4037	3992	1974	1205	1000	3050	5	1	197376000	7905	0.00	0.00	12	0.07	0.00	0.00	4750	20230125	-15.68	3735	20230814	7.23	4750	-15.68	20230125	3735	7.23	20230814	4750	-15.68	20230125	3735	7.23	20230814	0.01	N	348950	1000	1973 억		19540230	N	N	0	N	00	N
69	20231019	131016	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3995	-30	5	-0.75	513775260	128233	93.41	4015	4030	3995	5230	2820	4025	4006.58	9.90	0	-28948	4071	4047	4026	4002	3981	4037	3992	1974	1205	1000	3050	5	1	197376000	7885	0.00	0.00	12	0.06	0.00	0.00	4750	20230125	-15.89	3735	20230814	6.96	4750	-15.89	20230125	3735	6.96	20230814	4750	-15.89	20230125	3735	6.96	20230814	0.01	N	348950	1000	1973 억		19540230	N	N	0	N	00	N
70	20231019	121023	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4010	-15	5	-0.37	280562130	69970	50.97	4015	4030	4000	5230	2820	4025	4009.75	9.90	0	-23548	4071	4047	4026	4002	3981	4037	3992	1974	1205	1000	3050	5	1	197376000	7915	0.00	0.00	12	0.04	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		19540230	N	N	0	N	00	N
71	20231019	111017	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4010	-15	5	-0.37	223136410	55649	40.54	4015	4030	4000	5230	2820	4025	4009.71	9.90	0	-18325	4071	4047	4026	4002	3981	4037	3992	1974	1205	1000	3050	5	1	197376000	7915	0.00	0.00	12	0.03	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		19540230	N	N	0	N	00	N
72	20231019	101012	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4015	-10	5	-0.25	167365915	41735	30.40	4015	4030	4000	5230	2820	4025	4010.21	9.90	0	-13162	4071	4047	4026	4002	3981	4037	3992	1974	1205	1000	3050	5	1	197376000	7925	0.00	0.00	12	0.02	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		19540230	N	N	0	N	00	N
73	20231019	091020	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4010	-15	5	-0.37	52509410	13110	9.55	4015	4030	4000	5230	2820	4025	4005.29	9.90	0	-3727	4071	4047	4026	4002	3981	4037	3992	1974	1205	1000	3050	5	1	197376000	7915	0.00	0.00	12	0.01	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		19540230	N	N	0	N	00	N
74	20231018	161025	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4025	-25	5	-0.62	552733725	137284	95.18	4045	4050	4005	5260	2835	4050	4026.21	9.90	0	-19337	4076	4062	4036	4022	3996	4070	4030	1974	1210	1000	3070	5	1	197376000	7944	0.00	0.00	12	0.07	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		19543880	N	N	1804	N	00	N
75	20231018	151016	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4015	-35	5	-0.86	457596255	113642	78.79	4045	4050	4005	5260	2835	4050	4026.65	9.90	0	-18272	4076	4062	4036	4022	3996	4070	4030	1974	1210	1000	3070	5	1	197376000	7925	0.00	0.00	12	0.06	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		19543880	N	N	1804	N	00	N
76	20231018	141001	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4015	-35	5	-0.86	440532040	109396	75.84	4045	4050	4005	5260	2835	4050	4026.95	9.90	0	-15132	4076	4062	4036	4022	3996	4070	4030	1974	1210	1000	3070	5	1	197376000	7925	0.00	0.00	12	0.06	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		19543880	N	N	1804	N	00	N
77	20231018	130958	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4025	-25	5	-0.62	398821605	99010	68.64	4045	4050	4005	5260	2835	4050	4028.09	9.90	0	-9023	4076	4062	4036	4022	3996	4070	4030	1974	1210	1000	3070	5	1	197376000	7944	0.00	0.00	12	0.05	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		19543880	N	N	1804	N	00	N
78	20231018	121016	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	-10	5	-0.25	187640825	46452	32.20	4045	4050	4025	5260	2835	4050	4039.46	9.90	0	-6857	4076	4062	4036	4022	3996	4070	4030	1974	1210	1000	3070	5	1	197376000	7974	0.00	0.00	12	0.02	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		19543880	N	N	1804	N	00	N
79	20231018	111008	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4045	-5	5	-0.12	122920885	30450	21.11	4045	4050	4025	5260	2835	4050	4036.81	9.90	0	-3739	4076	4062	4036	4022	3996	4070	4030	1974	1210	1000	3070	5	1	197376000	7984	0.00	0.00	12	0.02	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		19543880	N	N	1804	N	00	N
80	20231018	101020	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	-10	5	-0.25	83401520	20669	14.33	4045	4045	4025	5260	2835	4050	4035.10	9.90	0	-2107	4076	4062	4036	4022	3996	4070	4030	1974	1210	1000	3070	5	1	197376000	7974	0.00	0.00	12	0.01	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		19543880	N	N	1804	N	00	N
81	20231018	091003	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	-10	5	-0.25	13114000	3247	2.25	4045	4045	4035	5260	2835	4050	4038.81	9.90	0	12	4076	4062	4036	4022	3996	4070	4030	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		19543880	N	N	1804	N	00	N
82	20231017	161006	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4050	30	2	0.75	580057450	143873	80.21	4020	4050	4010	5220	2815	4020	4031.73	9.87	0	29405	4060	4040	4020	4000	3980	4030	3990	1974	1200	1000	3050	5	1	197376000	7994	0.00	0.00	12	0.07	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		19482482	N	N	1804	N	00	N
83	20231017	151014	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	20	2	0.50	547728885	135881	75.75	4020	4045	4010	5220	2815	4020	4030.95	9.87	0	26027	4060	4040	4020	4000	3980	4030	3990	1974	1200	1000	3050	5	1	197376000	7974	0.00	0.00	12	0.07	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		19482482	N	N	98	N	00	N
84	20231017	141016	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	20	2	0.50	490852930	121800	67.90	4020	4040	4010	5220	2815	4020	4029.99	9.87	0	20301	4060	4040	4020	4000	3980	4030	3990	1974	1200	1000	3050	5	1	197376000	7974	0.00	0.00	12	0.06	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		19482482	N	N	98	N	00	N
85	20231017	131007	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4035	15	2	0.37	402590240	99931	55.71	4020	4040	4010	5220	2815	4020	4028.68	9.87	0	13285	4060	4040	4020	4000	3980	4030	3990	1974	1200	1000	3050	5	1	197376000	7964	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-15.05	3735	20230814	8.03	4750	-15.05	20230125	3735	8.03	20230814	4750	-15.05	20230125	3735	8.03	20230814	0.01	N	348950	1000	1973 억		19482482	N	N	98	N	00	N
86	20231017	121012	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	10	2	0.25	370454175	91970	51.27	4020	4040	4010	5220	2815	4020	4027.99	9.87	0	11092	4060	4040	4020	4000	3980	4030	3990	1974	1200	1000	3050	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		19482482	N	N	98	N	00	N
87	20231017	111002	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	10	2	0.25	290909085	72222	40.26	4020	4040	4010	5220	2815	4020	4027.98	9.87	0	9939	4060	4040	4020	4000	3980	4030	3990	1974	1200	1000	3050	5	1	197376000	7954	0.00	0.00	12	0.04	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		19482482	N	N	98	N	00	N
88	20231017	100954	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4025	5	2	0.12	204650695	50784	28.31	4020	4040	4010	5220	2815	4020	4029.83	9.87	0	8490	4060	4040	4020	4000	3980	4030	3990	1974	1200	1000	3050	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		19482482	N	N	98	N	00	N
89	20231017	091006	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	10	2	0.25	21672855	5390	3.00	4020	4030	4010	5220	2815	4020	4020.94	9.87	0	-1204	4060	4040	4020	4000	3980	4030	3990	1974	1200	1000	3050	5	1	197376000	7954	0.00	0.00	12	0.00	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		19482482	N	N	98	N	00	N
90	20231016	161003	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4020	-15	5	-0.37	721310350	179374	64.28	4035	4040	4000	5240	2825	4035	4021.26	9.87	0	-39514	4105	4070	4020	3985	3935	4045	3960	1974	1205	1000	3060	5	1	197376000	7935	0.00	0.00	12	0.09	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		19490227	N	N	98	N	00	N
91	20231016	151003	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4015	-20	5	-0.50	703117890	174845	62.66	4035	4040	4000	5240	2825	4035	4021.38	9.87	0	-38784	4105	4070	4020	3985	3935	4045	3960	1974	1205	1000	3060	5	1	197376000	7925	0.00	0.00	12	0.09	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		19490227	N	N	3653	N	00	N
92	20231016	141005	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4010	-25	5	-0.62	625545155	155531	55.74	4035	4040	4000	5240	2825	4035	4022.00	9.87	0	-30841	4105	4070	4020	3985	3935	4045	3960	1974	1205	1000	3060	5	1	197376000	7915	0.00	0.00	12	0.08	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		19490227	N	N	3653	N	00	N
93	20231016	130958	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4015	-20	5	-0.50	495828985	123174	44.14	4035	4040	4010	5240	2825	4035	4025.44	9.87	0	-22882	4105	4070	4020	3985	3935	4045	3960	1974	1205	1000	3060	5	1	197376000	7925	0.00	0.00	12	0.06	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		19490227	N	N	3653	N	00	N
94	20231016	120959	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4020	-15	5	-0.37	361600080	89757	32.16	4035	4040	4020	5240	2825	4035	4028.66	9.87	0	-12351	4105	4070	4020	3985	3935	4045	3960	1974	1205	1000	3060	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		19490227	N	N	3653	N	00	N
95	20231016	110952	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4025	-10	5	-0.25	320666780	79591	28.52	4035	4040	4020	5240	2825	4035	4028.93	9.87	0	-7933	4105	4070	4020	3985	3935	4045	3960	1974	1205	1000	3060	5	1	197376000	7944	0.00	0.00	12	0.04	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		19490227	N	N	3653	N	00	N
96	20231016	100946	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	-5	5	-0.12	196809215	48860	17.51	4035	4035	4020	5240	2825	4035	4028.02	9.87	0	-4218	4105	4070	4020	3985	3935	4045	3960	1974	1205	1000	3060	5	1	197376000	7954	0.00	0.00	12	0.02	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		19490227	N	N	3653	N	00	N
97	20231016	090949	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	-5	5	-0.12	17558545	4360	1.56	4035	4035	4020	5240	2825	4035	4027.19	9.87	0	-664	4105	4070	4020	3985	3935	4045	3960	1974	1205	1000	3060	5	1	197376000	7954	0.00	0.00	12	0.00	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		19490227	N	N	3653	N	00	N
98	20231012	161021	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	-10	5	-0.25	313927765	77746	62.67	4040	4045	4020	5250	2830	4040	4037.86	9.89	0	-13001	4073	4056	4023	4006	3973	4065	4015	1974	1210	1000	3070	5	1	197376000	7954	0.00	0.00	12	0.04	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		19519747	N	N	0	N	00	N
99	20231012	150956	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4045	5	2	0.12	282669230	70004	56.43	4040	4045	4020	5250	2830	4040	4037.90	9.89	0	-16020	4073	4056	4023	4006	3973	4065	4015	1974	1210	1000	3070	5	1	197376000	7984	0.00	0.00	12	0.04	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		19519747	N	N	0	N	00	N
100	20231012	140959	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4035	-5	5	-0.12	198139015	49056	39.55	4040	4045	4020	5250	2830	4040	4039.04	9.89	0	-14641	4073	4056	4023	4006	3973	4065	4015	1974	1210	1000	3070	5	1	197376000	7964	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-15.05	3735	20230814	8.03	4750	-15.05	20230125	3735	8.03	20230814	4750	-15.05	20230125	3735	8.03	20230814	0.01	N	348950	1000	1973 억		19519747	N	N	0	N	00	N
101	20231012	130959	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	0	3	0.00	164975215	40841	32.92	4040	4045	4020	5250	2830	4040	4039.45	9.89	0	-13151	4073	4056	4023	4006	3973	4065	4015	1974	1210	1000	3070	5	1	197376000	7974	0.00	0.00	12	0.02	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		19519747	N	N	0	N	00	N
102	20231012	121009	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	0	3	0.00	141854575	35119	28.31	4040	4045	4020	5250	2830	4040	4039.25	9.89	0	-10219	4073	4056	4023	4006	3973	4065	4015	1974	1210	1000	3070	5	1	197376000	7974	0.00	0.00	12	0.02	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		19519747	N	N	0	N	00	N
103	20231012	111008	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	0	3	0.00	102282335	25327	20.42	4040	4045	4020	5250	2830	4040	4038.47	9.89	0	-6036	4073	4056	4023	4006	3973	4065	4015	1974	1210	1000	3070	5	1	197376000	7974	0.00	0.00	12	0.01	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		19519747	N	N	0	N	00	N
104	20231012	100959	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4035	-5	5	-0.12	40336035	9992	8.05	4040	4045	4020	5250	2830	4040	4036.83	9.89	0	-2744	4073	4056	4023	4006	3973	4065	4015	1974	1210	1000	3070	5	1	197376000	7964	0.00	0.00	12	0.01	0.00	0.00	4750	20230125	-15.05	3735	20230814	8.03	4750	-15.05	20230125	3735	8.03	20230814	4750	-15.05	20230125	3735	8.03	20230814	0.01	N	348950	1000	1973 억		19519747	N	N	0	N	00	N
105	20231012	091007	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4025	-15	5	-0.37	5889445	1462	1.18	4040	4040	4020	5250	2830	4040	4028.35	9.89	0	-395	4073	4056	4023	4006	3973	4065	4015	1974	1210	1000	3070	5	1	197376000	7944	0.00	0.00	12	0.00	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		19519747	N	N	0	N	00	N
106	20231011	160955	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	45	2	1.13	497951180	124051	74.73	4040	4040	3990	5190	2800	3995	4014.08	9.88	0	-1152	4071	4032	4001	3962	3931	4017	3947	1974	1195	1000	3030	5	1	197376000	7974	0.00	0.00	12	0.06	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		19501067	N	N	0	N	00	N
107	20231011	151001	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4025	30	2	0.75	431979100	107711	64.89	4040	4040	3990	5190	2800	3995	4010.54	9.88	0	-13719	4071	4032	4001	3962	3931	4017	3947	1974	1195	1000	3030	5	1	197376000	7944	0.00	0.00	12	0.05	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		19501067	N	N	0	N	00	N
108	20231011	141004	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	35	2	0.88	392571850	97932	59.00	4040	4040	3990	5190	2800	3995	4008.62	9.88	0	-16043	4071	4032	4001	3962	3931	4017	3947	1974	1195	1000	3030	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		19501067	N	N	0	N	00	N
109	20231011	130951	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4015	20	2	0.50	324165200	80925	48.75	4040	4040	3990	5190	2800	3995	4005.75	9.88	0	-18756	4071	4032	4001	3962	3931	4017	3947	1974	1195	1000	3030	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		19501067	N	N	0	N	00	N
110	20231011	121010	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4005	10	2	0.25	262925920	65682	39.57	4040	4040	3990	5190	2800	3995	4003.01	9.88	0	-17145	4071	4032	4001	3962	3931	4017	3947	1974	1195	1000	3030	5	1	197376000	7905	0.00	0.00	12	0.03	0.00	0.00	4750	20230125	-15.68	3735	20230814	7.23	4750	-15.68	20230125	3735	7.23	20230814	4750	-15.68	20230125	3735	7.23	20230814	0.01	N	348950	1000	1973 억		19501067	N	N	0	N	00	N
111	20231011	111005	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4000	5	2	0.13	194096650	48482	29.21	4040	4040	3990	5190	2800	3995	4003.48	9.88	0	-11470	4071	4032	4001	3962	3931	4017	3947	1974	1195	1000	3030	5	1	197376000	7895	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-15.79	3735	20230814	7.10	4750	-15.79	20230125	3735	7.10	20230814	4750	-15.79	20230125	3735	7.10	20230814	0.01	N	348950	1000	1973 억		19501067	N	N	0	N	00	N
112	20231011	100958	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4010	15	2	0.38	82786535	20682	12.46	4040	4040	3990	5190	2800	3995	4002.83	9.88	0	-5677	4071	4032	4001	3962	3931	4017	3947	1974	1195	1000	3030	5	1	197376000	7915	0.00	0.00	12	0.01	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		19501067	N	N	0	N	00	N
113	20231011	091000	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4005	10	2	0.25	3914415	975	0.59	4040	4040	4005	5190	2800	3995	4014.78	9.88	0	38	4071	4032	4001	3962	3931	4017	3947	1974	1195	1000	3030	5	1	197376000	7905	0.00	0.00	12	0.00	0.00	0.00	4750	20230125	-15.68	3735	20230814	7.23	4750	-15.68	20230125	3735	7.23	20230814	4750	-15.68	20230125	3735	7.23	20230814	0.01	N	348950	1000	1973 억		19501067	N	N	0	N	00	N
114	20231010	161605	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3995	-25	5	-0.62	664718660	165950	140.42	4010	4040	3970	5220	2815	4020	4005.54	9.89	0	-33775	4060	4040	4020	4000	3980	4030	3990	1974	1200	1000	3050	5	1	197376000	7885	0.00	0.00	12	0.08	0.00	0.00	4750	20230125	-15.89	3735	20230814	6.96	4750	-15.89	20230125	3735	6.96	20230814	4750	-15.89	20230125	3735	6.96	20230814	0.01	N	348950	1000	1973 억		19521526	N	N	0	N	00	N
115	20231010	150946	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3985	-35	5	-0.87	602358405	150283	127.16	4010	4040	3985	5220	2815	4020	4008.16	9.89	0	-32512	4060	4040	4020	4000	3980	4030	3990	1974	1200	1000	3050	5	1	197376000	7865	0.00	0.00	12	0.08	0.00	0.00	4750	20230125	-16.11	3735	20230814	6.69	4750	-16.11	20230125	3735	6.69	20230814	4750	-16.11	20230125	3735	6.69	20230814	0.01	N	348950	1000	1973 억		19521526	N	N	0	N	00	N
116	20231010	140953	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4005	-15	5	-0.37	398231875	99192	83.93	4010	4040	4000	5220	2815	4020	4014.76	9.89	0	-26517	4060	4040	4020	4000	3980	4030	3990	1974	1200	1000	3050	5	1	197376000	7905	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-15.68	3735	20230814	7.23	4750	-15.68	20230125	3735	7.23	20230814	4750	-15.68	20230125	3735	7.23	20230814	0.01	N	348950	1000	1973 억		19521526	N	N	0	N	00	N
117	20231010	130947	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4005	-15	5	-0.37	339514345	84534	71.53	4010	4040	4000	5220	2815	4020	4016.31	9.89	0	-21879	4060	4040	4020	4000	3980	4030	3990	1974	1200	1000	3050	5	1	197376000	7905	0.00	0.00	12	0.04	0.00	0.00	4750	20230125	-15.68	3735	20230814	7.23	4750	-15.68	20230125	3735	7.23	20230814	4750	-15.68	20230125	3735	7.23	20230814	0.01	N	348950	1000	1973 억		19521526	N	N	0	N	00	N
118	20231010	120943	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4010	-10	5	-0.25	251004345	62451	52.84	4010	4040	4000	5220	2815	4020	4019.22	9.89	0	-14437	4060	4040	4020	4000	3980	4030	3990	1974	1200	1000	3050	5	1	197376000	7915	0.00	0.00	12	0.03	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		19521526	N	N	0	N	00	N
119	20231010	110926	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4020	0	3	0.00	219116165	54500	46.11	4010	4040	4000	5220	2815	4020	4020.48	9.89	0	-10659	4060	4040	4020	4000	3980	4030	3990	1974	1200	1000	3050	5	1	197376000	7935	0.00	0.00	12	0.03	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		19521526	N	N	0	N	00	N
120	20231010	100937	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4020	0	3	0.00	82173850	20425	17.28	4010	4040	4010	5220	2815	4020	4023.20	9.89	0	-6078	4060	4040	4020	4000	3980	4030	3990	1974	1200	1000	3050	5	1	197376000	7935	0.00	0.00	12	0.01	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		19521526	N	N	0	N	00	N
121	20231010	090930	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4010	-10	5	-0.25	3541105	883	0.75	4010	4015	4010	5220	2815	4020	4010.31	9.89	0	-879	4060	4040	4020	4000	3980	4030	3990	1974	1200	1000	3050	5	1	197376000	7915	0.00	0.00	12	0.00	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		19521526	N	N	0	N	00	N
122	20231006	160939	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4020	-10	5	-0.25	474121695	118183	178.73	4040	4040	4000	5230	2825	4030	4011.76	9.88	0	11488	4060	4045	4035	4020	4010	4040	4015	1974	1200	1000	3060	5	1	197376000	7935	0.00	0.00	12	0.06	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		19500319	N	N	0	N	00	N
123	20231006	150924	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4015	-15	5	-0.37	462073585	115185	174.20	4040	4040	4000	5230	2825	4030	4011.58	9.88	0	10652	4060	4045	4035	4020	4010	4040	4015	1974	1200	1000	3060	5	1	197376000	7925	0.00	0.00	12	0.06	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		19500319	N	N	0	N	00	N
124	20231006	140928	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4015	-15	5	-0.37	423629160	105605	159.71	4040	4040	4000	5230	2825	4030	4011.45	9.88	0	9675	4060	4045	4035	4020	4010	4040	4015	1974	1200	1000	3060	5	1	197376000	7925	0.00	0.00	12	0.05	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		19500319	N	N	0	N	00	N
125	20231006	130916	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4005	-25	5	-0.62	378557990	94370	142.72	4040	4040	4000	5230	2825	4030	4011.42	9.88	0	9471	4060	4045	4035	4020	4010	4040	4015	1974	1200	1000	3060	5	1	197376000	7905	0.00	0.00	12	0.05	0.00	0.00	4750	20230125	-15.68	3735	20230814	7.23	4750	-15.68	20230125	3735	7.23	20230814	4750	-15.68	20230125	3735	7.23	20230814	0.01	N	348950	1000	1973 억		19500319	N	N	0	N	00	N
126	20231006	120915	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4025	-5	5	-0.12	294334365	73357	110.94	4040	4040	4000	5230	2825	4030	4012.36	9.88	0	7532	4060	4045	4035	4020	4010	4040	4015	1974	1200	1000	3060	5	1	197376000	7944	0.00	0.00	12	0.04	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		19500319	N	N	0	N	00	N
127	20231006	110907	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	0	3	0.00	228092210	56861	85.99	4040	4040	4000	5230	2825	4030	4011.40	9.88	0	6991	4060	4045	4035	4020	4010	4040	4015	1974	1200	1000	3060	5	1	197376000	7954	0.00	0.00	12	0.03	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		19500319	N	N	0	N	00	N
128	20231006	100914	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4005	-25	5	-0.62	147918750	36894	55.80	4040	4040	4000	5230	2825	4030	4009.29	9.88	0	6574	4060	4045	4035	4020	4010	4040	4015	1974	1200	1000	3060	5	1	197376000	7905	0.00	0.00	12	0.02	0.00	0.00	4750	20230125	-15.68	3735	20230814	7.23	4750	-15.68	20230125	3735	7.23	20230814	4750	-15.68	20230125	3735	7.23	20230814	0.01	N	348950	1000	1973 억		19500319	N	N	0	N	00	N
129	20231006	090906	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4020	-10	5	-0.25	12568265	3117	4.71	4040	4040	4020	5230	2825	4030	4032.17	9.88	0	-174	4060	4045	4035	4020	4010	4040	4015	1974	1200	1000	3060	5	1	197376000	7935	0.00	0.00	12	0.00	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		19500319	N	N	0	N	00	N