KissMeData/395400/price/prices-20230801.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	20230831	161236	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4650	140	2	3.10	1230895895	269742	210.70	4540	4660	4465	5860	3160	4510	4563.23	6.61	0	113931	4576	4542	4481	4447	4386	4560	4465	983	1350	500	3420	5	1	196554079	9140	0.00	0.00	12	0.14	0.00	0.00	5679	20220902	-18.12	4170	20230810	11.51	5501	-15.47	20230105	4170	11.51	20230810	5750	-19.13	20220902	4170	11.51	20230810	0.02	N	395400	500	982 억		12987253	N	N	0	N	00	N
3	20230831	151554	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4590	80	2	1.77	1076930815	236568	184.78	4540	4660	4465	5860	3160	4510	4552.31	6.61	0	95072	4576	4542	4481	4447	4386	4560	4465	983	1350	500	3420	5	1	196554079	9022	0.00	0.00	12	0.12	0.00	0.00	5679	20220902	-19.18	4170	20230810	10.07	5501	-16.56	20230105	4170	10.07	20230810	5750	-20.17	20220902	4170	10.07	20230810	0.02	N	395400	500	982 억		12987253	N	N	0	N	00	N
4	20230831	141721	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4535	25	2	0.55	622278700	137805	107.64	4540	4560	4465	5860	3160	4510	4515.65	6.61	0	51331	4576	4542	4481	4447	4386	4560	4465	983	1350	500	3420	5	1	196554079	8914	0.00	0.00	12	0.07	0.00	0.00	5679	20220902	-20.14	4170	20230810	8.75	5501	-17.56	20230105	4170	8.75	20230810	5750	-21.13	20220902	4170	8.75	20230810	0.02	N	395400	500	982 억		12987253	N	N	0	N	00	N
5	20230831	131641	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4505	-5	5	-0.11	379548875	84223	65.79	4540	4540	4465	5860	3160	4510	4506.48	6.61	0	21407	4576	4542	4481	4447	4386	4560	4465	983	1350	500	3420	5	1	196554079	8855	0.00	0.00	12	0.04	0.00	0.00	5679	20220902	-20.67	4170	20230810	8.03	5501	-18.11	20230105	4170	8.03	20230810	5750	-21.65	20220902	4170	8.03	20230810	0.02	N	395400	500	982 억		12987253	N	N	0	N	00	N
6	20230831	121738	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4500	-10	5	-0.22	286099700	63491	49.59	4540	4540	4465	5860	3160	4510	4506.15	6.61	0	12842	4576	4542	4481	4447	4386	4560	4465	983	1350	500	3420	5	1	196554079	8845	0.00	0.00	12	0.03	0.00	0.00	5679	20220902	-20.76	4170	20230810	7.91	5501	-18.20	20230105	4170	7.91	20230810	5750	-21.74	20220902	4170	7.91	20230810	0.02	N	395400	500	982 억		12987253	N	N	0	N	00	N
7	20230831	112219	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4505	-5	5	-0.11	230869465	51247	40.03	4540	4540	4465	5860	3160	4510	4505.03	6.61	0	9808	4576	4542	4481	4447	4386	4560	4465	983	1350	500	3420	5	1	196554079	8855	0.00	0.00	12	0.03	0.00	0.00	5679	20220902	-20.67	4170	20230810	8.03	5501	-18.11	20230105	4170	8.03	20230810	5750	-21.65	20220902	4170	8.03	20230810	0.02	N	395400	500	982 억		12987253	N	N	0	N	00	N
8	20230831	101828	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4510	0	3	0.00	141885695	31493	24.60	4540	4540	4465	5860	3160	4510	4505.31	6.61	0	5016	4576	4542	4481	4447	4386	4560	4465	983	1350	500	3420	5	1	196554079	8865	0.00	0.00	12	0.02	0.00	0.00	5679	20220902	-20.58	4170	20230810	8.15	5501	-18.01	20230105	4170	8.15	20230810	5750	-21.57	20220902	4170	8.15	20230810	0.02	N	395400	500	982 억		12987253	N	N	0	N	00	N
9	20230831	091659	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4500	-10	5	-0.22	42832910	9518	7.43	4540	4540	4465	5860	3160	4510	4500.20	6.61	0	-261	4576	4542	4481	4447	4386	4560	4465	983	1350	500	3420	5	1	196554079	8845	0.00	0.00	12	0.00	0.00	0.00	5679	20220902	-20.76	4170	20230810	7.91	5501	-18.20	20230105	4170	7.91	20230810	5750	-21.74	20220902	4170	7.91	20230810	0.02	N	395400	500	982 억		12987253	N	N	0	N	00	N
10	20230830	161241	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4510	25	2	0.56	569349320	127576	75.22	4485	4515	4420	5830	3140	4485	4462.80	6.60	0	-11383	4618	4551	4478	4411	4338	4515	4375	983	1345	500	3400	5	1	196554079	8865	0.00	0.00	12	0.06	0.00	0.00	5679	20220902	-20.58	4170	20230810	8.15	5501	-18.01	20230105	4170	8.15	20230810	5750	-21.57	20220902	4170	8.15	20230810	0.02	N	395400	500	982 억		12964625	N	N	0	N	00	N
11	20230830	151526	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4515	30	2	0.67	545057315	122190	72.05	4485	4515	4420	5830	3140	4485	4460.74	6.60	0	-8817	4618	4551	4478	4411	4338	4515	4375	983	1345	500	3400	5	1	196554079	8874	0.00	0.00	12	0.06	0.00	0.00	5679	20220902	-20.50	4170	20230810	8.27	5501	-17.92	20230105	4170	8.27	20230810	5750	-21.48	20220902	4170	8.27	20230810	0.02	N	395400	500	982 억		12964625	N	N	0	N	00	N
12	20230830	141625	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4485	0	3	0.00	401242425	90177	53.17	4485	4490	4420	5830	3140	4485	4449.50	6.60	0	-6061	4618	4551	4478	4411	4338	4515	4375	983	1345	500	3400	5	1	196554079	8815	0.00	0.00	12	0.05	0.00	0.00	5679	20220902	-21.02	4170	20230810	7.55	5501	-18.47	20230105	4170	7.55	20230810	5750	-22.00	20220902	4170	7.55	20230810	0.02	N	395400	500	982 억		12964625	N	N	0	N	00	N
13	20230830	131624	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4440	-45	5	-1.00	275884735	62141	36.64	4485	4490	4420	5830	3140	4485	4439.66	6.60	0	-4425	4618	4551	4478	4411	4338	4515	4375	983	1345	500	3400	5	1	196554079	8727	0.00	0.00	12	0.03	0.00	0.00	5679	20220902	-21.82	4170	20230810	6.47	5501	-19.29	20230105	4170	6.47	20230810	5750	-22.78	20220902	4170	6.47	20230810	0.02	N	395400	500	982 억		12964625	N	N	0	N	00	N
14	20230830	121635	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4440	-45	5	-1.00	228383425	51441	30.33	4485	4490	4420	5830	3140	4485	4439.72	6.60	0	-2965	4618	4551	4478	4411	4338	4515	4375	983	1345	500	3400	5	1	196554079	8727	0.00	0.00	12	0.03	0.00	0.00	5679	20220902	-21.82	4170	20230810	6.47	5501	-19.29	20230105	4170	6.47	20230810	5750	-22.78	20220902	4170	6.47	20230810	0.02	N	395400	500	982 억		12964625	N	N	0	N	00	N
15	20230830	112204	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4445	-40	5	-0.89	177418755	39963	23.56	4485	4490	4420	5830	3140	4485	4439.58	6.60	0	-1665	4618	4551	4478	4411	4338	4515	4375	983	1345	500	3400	5	1	196554079	8737	0.00	0.00	12	0.02	0.00	0.00	5679	20220902	-21.73	4170	20230810	6.59	5501	-19.20	20230105	4170	6.59	20230810	5750	-22.70	20220902	4170	6.59	20230810	0.02	N	395400	500	982 억		12964625	N	N	0	N	00	N
16	20230830	101726	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4435	-50	5	-1.11	108495575	24430	14.40	4485	4490	4420	5830	3140	4485	4441.08	6.60	0	-1250	4618	4551	4478	4411	4338	4515	4375	983	1345	500	3400	5	1	196554079	8717	0.00	0.00	12	0.01	0.00	0.00	5679	20220902	-21.91	4170	20230810	6.35	5501	-19.38	20230105	4170	6.35	20230810	5750	-22.87	20220902	4170	6.35	20230810	0.02	N	395400	500	982 억		12964625	N	N	0	N	00	N
17	20230830	091630	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4445	-40	5	-0.89	17983765	4031	2.38	4485	4490	4445	5830	3140	4485	4461.37	6.60	0	-1428	4618	4551	4478	4411	4338	4515	4375	983	1345	500	3400	5	1	196554079	8737	0.00	0.00	12	0.00	0.00	0.00	5679	20220902	-21.73	4170	20230810	6.59	5501	-19.20	20230105	4170	6.59	20230810	5750	-22.70	20220902	4170	6.59	20230810	0.02	N	395400	500	982 억		12964625	N	N	0	N	00	N
18	20230829	161235	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4485	0	3	0.00	751775390	169325	73.32	4495	4545	4405	5830	3140	4485	4439.84	6.59	0	8942	4611	4547	4426	4362	4241	4580	4395	983	1345	500	3400	5	1	196554079	8815	0.00	0.00	12	0.09	0.00	0.00	5768	20220826	-22.24	4170	20230810	7.55	5501	-18.47	20230105	4170	7.55	20230810	5750	-22.00	20220902	4170	7.55	20230810	0.02	N	395400	500	982 억		12955712	N	N	0	N	00	N
19	20230829	151539	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4475	-10	5	-0.22	723878320	163098	70.62	4495	4545	4405	5830	3140	4485	4438.30	6.59	0	9199	4611	4547	4426	4362	4241	4580	4395	983	1345	500	3400	5	1	196554079	8796	0.00	0.00	12	0.08	0.00	0.00	5768	20220826	-22.42	4170	20230810	7.31	5501	-18.65	20230105	4170	7.31	20230810	5750	-22.17	20220902	4170	7.31	20230810	0.02	N	395400	500	982 억		12955712	N	N	0	N	00	N
20	20230829	141725	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4435	-50	5	-1.11	570575245	128643	55.70	4495	4545	4405	5830	3140	4485	4435.34	6.59	0	-8352	4611	4547	4426	4362	4241	4580	4395	983	1345	500	3400	5	1	196554079	8717	0.00	0.00	12	0.07	0.00	0.00	5768	20220826	-23.11	4170	20230810	6.35	5501	-19.38	20230105	4170	6.35	20230810	5750	-22.87	20220902	4170	6.35	20230810	0.02	N	395400	500	982 억		12955712	N	N	0	N	00	N
21	20230829	131611	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4430	-55	5	-1.23	468284535	105550	45.70	4495	4545	4405	5830	3140	4485	4436.61	6.59	0	-11680	4611	4547	4426	4362	4241	4580	4395	983	1345	500	3400	5	1	196554079	8707	0.00	0.00	12	0.05	0.00	0.00	5768	20220826	-23.20	4170	20230810	6.24	5501	-19.47	20230105	4170	6.24	20230810	5750	-22.96	20220902	4170	6.24	20230810	0.02	N	395400	500	982 억		12955712	N	N	0	N	00	N
22	20230829	121728	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4405	-80	5	-1.78	381264720	85893	37.19	4495	4545	4405	5830	3140	4485	4438.83	6.59	0	-9401	4611	4547	4426	4362	4241	4580	4395	983	1345	500	3400	5	1	196554079	8658	0.00	0.00	12	0.04	0.00	0.00	5768	20220826	-23.63	4170	20230810	5.64	5501	-19.92	20230105	4170	5.64	20230810	5750	-23.39	20220902	4170	5.64	20230810	0.02	N	395400	500	982 억		12955712	N	N	0	N	00	N
23	20230829	112433	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4425	-60	5	-1.34	266642185	59960	25.96	4495	4545	4420	5830	3140	4485	4447.00	6.59	0	-2056	4611	4547	4426	4362	4241	4580	4395	983	1345	500	3400	5	1	196554079	8698	0.00	0.00	12	0.03	0.00	0.00	5768	20220826	-23.28	4170	20230810	6.12	5501	-19.56	20230105	4170	6.12	20230810	5750	-23.04	20220902	4170	6.12	20230810	0.02	N	395400	500	982 억		12955712	N	N	0	N	00	N
24	20230829	101825	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4430	-55	5	-1.23	136247510	30557	13.23	4495	4545	4420	5830	3140	4485	4458.80	6.59	0	13	4611	4547	4426	4362	4241	4580	4395	983	1345	500	3400	5	1	196554079	8707	0.00	0.00	12	0.02	0.00	0.00	5768	20220826	-23.20	4170	20230810	6.24	5501	-19.47	20230105	4170	6.24	20230810	5750	-22.96	20220902	4170	6.24	20230810	0.02	N	395400	500	982 억		12955712	N	N	0	N	00	N
25	20230829	091214	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4480	-5	5	-0.11	33798320	7527	3.26	4495	4545	4450	5830	3140	4485	4490.28	6.59	0	-1742	4611	4547	4426	4362	4241	4580	4395	983	1345	500	3400	5	1	196554079	8806	0.00	0.00	12	0.00	0.00	0.00	5768	20220826	-22.33	4170	20230810	7.43	5501	-18.56	20230105	4170	7.43	20230810	5750	-22.09	20220902	4170	7.43	20230810	0.02	N	395400	500	982 억		12955712	N	N	0	N	00	N
26	20230828	161158	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4485	175	2	4.06	1014792445	230570	174.82	4315	4490	4305	5600	3020	4310	4401.19	6.57	0	13099	4356	4332	4306	4282	4256	4320	4270	983	1290	500	3270	5	1	196554079	8815	0.00	0.00	12	0.12	0.00	0.00	5768	20220826	-22.24	4170	20230810	7.55	5501	-18.47	20230105	4170	7.55	20230810	5750	-22.00	20220902	4170	7.55	20230810	0.02	N	395400	500	982 억		12914033	N	N	0	N	00	N
27	20230828	151207	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4475	165	2	3.83	972466015	221128	167.66	4315	4480	4305	5600	3020	4310	4397.75	6.57	0	13803	4356	4332	4306	4282	4256	4320	4270	983	1290	500	3270	5	1	196554079	8796	0.00	0.00	12	0.11	0.00	0.00	5768	20220826	-22.42	4170	20230810	7.31	5501	-18.65	20230105	4170	7.31	20230810	5750	-22.17	20220902	4170	7.31	20230810	0.02	N	395400	500	982 억		12914033	N	N	0	N	00	N
28	20230828	141212	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4450	140	2	3.25	846850270	192961	146.30	4315	4450	4305	5600	3020	4310	4388.71	6.57	0	15616	4356	4332	4306	4282	4256	4320	4270	983	1290	500	3270	5	1	196554079	8747	0.00	0.00	12	0.10	0.00	0.00	5768	20220826	-22.85	4170	20230810	6.71	5501	-19.11	20230105	4170	6.71	20230810	5750	-22.61	20220902	4170	6.71	20230810	0.02	N	395400	500	982 억		12914033	N	N	0	N	00	N
29	20230828	131222	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4415	105	2	2.44	671616475	153436	116.33	4315	4420	4305	5600	3020	4310	4377.18	6.57	0	6455	4356	4332	4306	4282	4256	4320	4270	983	1290	500	3270	5	1	196554079	8678	0.00	0.00	12	0.08	0.00	0.00	5768	20220826	-23.46	4170	20230810	5.88	5501	-19.74	20230105	4170	5.88	20230810	5750	-23.22	20220902	4170	5.88	20230810	0.02	N	395400	500	982 억		12914033	N	N	0	N	00	N
30	20230828	121212	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4395	85	2	1.97	448436630	102835	77.97	4315	4400	4305	5600	3020	4310	4360.74	6.57	0	-933	4356	4332	4306	4282	4256	4320	4270	983	1290	500	3270	5	1	196554079	8639	0.00	0.00	12	0.05	0.00	0.00	5768	20220826	-23.80	4170	20230810	5.40	5501	-20.11	20230105	4170	5.40	20230810	5750	-23.57	20220902	4170	5.40	20230810	0.02	N	395400	500	982 억		12914033	N	N	0	N	00	N
31	20230828	111208	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4355	45	2	1.04	250098800	57520	43.61	4315	4380	4305	5600	3020	4310	4348.03	6.57	0	-4212	4356	4332	4306	4282	4256	4320	4270	983	1290	500	3270	5	1	196554079	8560	0.00	0.00	12	0.03	0.00	0.00	5768	20220826	-24.50	4170	20230810	4.44	5501	-20.83	20230105	4170	4.44	20230810	5750	-24.26	20220902	4170	4.44	20230810	0.02	N	395400	500	982 억		12914033	N	N	0	N	00	N
32	20230828	101154	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4340	30	2	0.70	85222475	19718	14.95	4315	4345	4305	5600	3020	4310	4322.06	6.57	0	-3290	4356	4332	4306	4282	4256	4320	4270	983	1290	500	3270	5	1	196554079	8530	0.00	0.00	12	0.01	0.00	0.00	5768	20220826	-24.76	4170	20230810	4.08	5501	-21.11	20230105	4170	4.08	20230810	5750	-24.52	20220902	4170	4.08	20230810	0.02	N	395400	500	982 억		12914033	N	N	0	N	00	N
33	20230828	091211	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4310	0	3	0.00	30542575	7073	5.36	4315	4325	4305	5600	3020	4310	4318.19	6.57	0	-1198	4356	4332	4306	4282	4256	4320	4270	983	1290	500	3270	5	1	196554079	8471	0.00	0.00	12	0.00	0.00	0.00	5768	20220826	-25.28	4170	20230810	3.36	5501	-21.65	20230105	4170	3.36	20230810	5750	-25.04	20220902	4170	3.36	20230810	0.02	N	395400	500	982 억		12914033	N	N	0	N	00	N
34	20230825	161201	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4310	-20	5	-0.46	567377545	131891	108.08	4330	4330	4280	5620	3035	4330	4301.87	6.55	0	25503	4383	4356	4308	4281	4233	4370	4295	983	1290	500	3290	5	1	196554079	8471	0.00	0.00	12	0.07	0.00	0.00	5768	20220826	-25.28	4170	20230810	3.36	5501	-21.65	20230105	4170	3.36	20230810	5840	-26.20	20220826	4170	3.36	20230810	0.02	N	395400	500	982 억		12874020	N	N	2274	N	00	N
35	20230825	151210	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4285	-45	5	-1.04	491656500	114274	93.64	4330	4330	4280	5620	3035	4330	4302.44	6.55	0	22521	4383	4356	4308	4281	4233	4370	4295	983	1290	500	3290	5	1	196554079	8422	0.00	0.00	12	0.06	0.00	0.00	5768	20220826	-25.71	4170	20230810	2.76	5501	-22.11	20230105	4170	2.76	20230810	5840	-26.63	20220826	4170	2.76	20230810	0.02	N	395400	500	982 억		12874020	N	N	2274	N	00	N
36	20230825	141208	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4300	-30	5	-0.69	338453685	78613	64.42	4330	4330	4295	5620	3035	4330	4305.31	6.55	0	14881	4383	4356	4308	4281	4233	4370	4295	983	1290	500	3290	5	1	196554079	8452	0.00	0.00	12	0.04	0.00	0.00	5768	20220826	-25.45	4170	20230810	3.12	5501	-21.83	20230105	4170	3.12	20230810	5840	-26.37	20220826	4170	3.12	20230810	0.02	N	395400	500	982 억		12874020	N	N	2274	N	00	N
37	20230825	131204	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4310	-20	5	-0.46	234456640	54454	44.62	4330	4330	4295	5620	3035	4330	4305.59	6.55	0	9347	4383	4356	4308	4281	4233	4370	4295	983	1290	500	3290	5	1	196554079	8471	0.00	0.00	12	0.03	0.00	0.00	5768	20220826	-25.28	4170	20230810	3.36	5501	-21.65	20230105	4170	3.36	20230810	5840	-26.20	20220826	4170	3.36	20230810	0.02	N	395400	500	982 억		12874020	N	N	2274	N	00	N
38	20230825	121205	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4305	-25	5	-0.58	179790865	41750	34.21	4330	4330	4295	5620	3035	4330	4306.37	6.55	0	4907	4383	4356	4308	4281	4233	4370	4295	983	1290	500	3290	5	1	196554079	8462	0.00	0.00	12	0.02	0.00	0.00	5768	20220826	-25.36	4170	20230810	3.24	5501	-21.74	20230105	4170	3.24	20230810	5840	-26.28	20220826	4170	3.24	20230810	0.02	N	395400	500	982 억		12874020	N	N	2274	N	00	N
39	20230825	111205	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4305	-25	5	-0.58	128477035	29827	24.44	4330	4330	4295	5620	3035	4330	4307.41	6.55	0	3289	4383	4356	4308	4281	4233	4370	4295	983	1290	500	3290	5	1	196554079	8462	0.00	0.00	12	0.02	0.00	0.00	5768	20220826	-25.36	4170	20230810	3.24	5501	-21.74	20230105	4170	3.24	20230810	5840	-26.28	20220826	4170	3.24	20230810	0.02	N	395400	500	982 억		12874020	N	N	2274	N	00	N
40	20230825	101209	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4305	-25	5	-0.58	63812820	14821	12.14	4330	4330	4295	5620	3035	4330	4305.57	6.55	0	358	4383	4356	4308	4281	4233	4370	4295	983	1290	500	3290	5	1	196554079	8462	0.00	0.00	12	0.01	0.00	0.00	5768	20220826	-25.36	4170	20230810	3.24	5501	-21.74	20230105	4170	3.24	20230810	5840	-26.28	20220826	4170	3.24	20230810	0.02	N	395400	500	982 억		12874020	N	N	2274	N	00	N
41	20230825	091202	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4300	-30	5	-0.69	9721100	2256	1.85	4330	4330	4295	5620	3035	4330	4309.00	6.55	0	-454	4383	4356	4308	4281	4233	4370	4295	983	1290	500	3290	5	1	196554079	8452	0.00	0.00	12	0.00	0.00	0.00	5768	20220826	-25.45	4170	20230810	3.12	5501	-21.83	20230105	4170	3.12	20230810	5840	-26.37	20220826	4170	3.12	20230810	0.02	N	395400	500	982 억		12874020	N	N	2274	N	00	N
42	20230824	161156	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4330	45	2	1.05	524108270	121993	91.63	4275	4335	4260	5570	3000	4285	4296.22	6.52	0	37688	4308	4296	4273	4261	4238	4302	4267	983	1285	500	3250	5	1	196554079	8511	0.00	0.00	12	0.06	0.00	0.00	5807	20220823	-25.43	4170	20230810	3.84	5501	-21.29	20230105	4170	3.84	20230810	5840	-25.86	20220826	4170	3.84	20230810	0.02	N	395400	500	982 억		12807870	N	N	2274	N	00	N
43	20230824	151153	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4310	25	2	0.58	450030095	104860	78.76	4275	4315	4260	5570	3000	4285	4291.72	6.52	0	26423	4308	4296	4273	4261	4238	4302	4267	983	1285	500	3250	5	1	196554079	8471	0.00	0.00	12	0.05	0.00	0.00	5807	20220823	-25.78	4170	20230810	3.36	5501	-21.65	20230105	4170	3.36	20230810	5840	-26.20	20220826	4170	3.36	20230810	0.02	N	395400	500	982 억		12807870	N	N	0	N	00	N
44	20230824	141156	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4305	20	2	0.47	300996660	70180	52.71	4275	4315	4260	5570	3000	4285	4288.92	6.52	0	10721	4308	4296	4273	4261	4238	4302	4267	983	1285	500	3250	5	1	196554079	8462	0.00	0.00	12	0.04	0.00	0.00	5807	20220823	-25.87	4170	20230810	3.24	5501	-21.74	20230105	4170	3.24	20230810	5840	-26.28	20220826	4170	3.24	20230810	0.02	N	395400	500	982 억		12807870	N	N	0	N	00	N
45	20230824	131157	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4290	5	2	0.12	219633490	51244	38.49	4275	4305	4260	5570	3000	4285	4286.03	6.52	0	7069	4308	4296	4273	4261	4238	4302	4267	983	1285	500	3250	5	1	196554079	8432	0.00	0.00	12	0.03	0.00	0.00	5807	20220823	-26.12	4170	20230810	2.88	5501	-22.01	20230105	4170	2.88	20230810	5840	-26.54	20220826	4170	2.88	20230810	0.02	N	395400	500	982 억		12807870	N	N	0	N	00	N
46	20230824	121202	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4285	0	3	0.00	170294225	39731	29.84	4275	4305	4260	5570	3000	4285	4286.18	6.52	0	4277	4308	4296	4273	4261	4238	4302	4267	983	1285	500	3250	5	1	196554079	8422	0.00	0.00	12	0.02	0.00	0.00	5807	20220823	-26.21	4170	20230810	2.76	5501	-22.11	20230105	4170	2.76	20230810	5840	-26.63	20220826	4170	2.76	20230810	0.02	N	395400	500	982 억		12807870	N	N	0	N	00	N
47	20230824	111154	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4290	5	2	0.12	137488205	32068	24.09	4275	4305	4260	5570	3000	4285	4287.40	6.52	0	3545	4308	4296	4273	4261	4238	4302	4267	983	1285	500	3250	5	1	196554079	8432	0.00	0.00	12	0.02	0.00	0.00	5807	20220823	-26.12	4170	20230810	2.88	5501	-22.01	20230105	4170	2.88	20230810	5840	-26.54	20220826	4170	2.88	20230810	0.02	N	395400	500	982 억		12807870	N	N	0	N	00	N
48	20230824	101153	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4285	0	3	0.00	73395520	17103	12.85	4275	4305	4260	5570	3000	4285	4291.38	6.52	0	2504	4308	4296	4273	4261	4238	4302	4267	983	1285	500	3250	5	1	196554079	8422	0.00	0.00	12	0.01	0.00	0.00	5807	20220823	-26.21	4170	20230810	2.76	5501	-22.11	20230105	4170	2.76	20230810	5840	-26.63	20220826	4170	2.76	20230810	0.02	N	395400	500	982 억		12807870	N	N	0	N	00	N
49	20230824	091157	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4290	5	2	0.12	16956260	3955	2.97	4275	4295	4260	5570	3000	4285	4287.30	6.52	0	579	4308	4296	4273	4261	4238	4302	4267	983	1285	500	3250	5	1	196554079	8432	0.00	0.00	12	0.00	0.00	0.00	5807	20220823	-26.12	4170	20230810	2.88	5501	-22.01	20230105	4170	2.88	20230810	5840	-26.54	20220826	4170	2.88	20230810	0.02	N	395400	500	982 억		12807870	N	N	0	N	00	N
50	20230823	161150	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4285	15	2	0.35	568034010	133132	112.59	4270	4285	4250	5550	2990	4270	4266.69	6.50	0	9394	4336	4302	4286	4252	4236	4295	4245	983	1280	500	3240	5	1	196554079	8422	0.00	0.00	12	0.07	0.00	0.00	5807	20220823	-26.21	4170	20230810	2.76	5501	-22.11	20230105	4170	2.76	20230810	5880	-27.13	20220823	4170	2.76	20230810	0.02	N	395400	500	982 억		12774162	N	N	0	N	00	N
51	20230823	151150	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4260	-10	5	-0.23	523564785	122702	103.76	4270	4285	4250	5550	2990	4270	4266.96	6.50	0	6661	4336	4302	4286	4252	4236	4295	4245	983	1280	500	3240	5	1	196554079	8373	0.00	0.00	12	0.06	0.00	0.00	5807	20220823	-26.64	4170	20230810	2.16	5501	-22.56	20230105	4170	2.16	20230810	5880	-27.55	20220823	4170	2.16	20230810	0.02	N	395400	500	982 억		12774162	N	N	0	N	00	N
52	20230823	141156	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4265	-5	5	-0.12	300311730	70325	59.47	4270	4285	4265	5550	2990	4270	4270.34	6.50	0	-3761	4336	4302	4286	4252	4236	4295	4245	983	1280	500	3240	5	1	196554079	8383	0.00	0.00	12	0.04	0.00	0.00	5807	20220823	-26.55	4170	20230810	2.28	5501	-22.47	20230105	4170	2.28	20230810	5880	-27.47	20220823	4170	2.28	20230810	0.02	N	395400	500	982 억		12774162	N	N	0	N	00	N
53	20230823	131147	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4265	-5	5	-0.12	195960425	45899	38.82	4270	4285	4265	5550	2990	4270	4269.38	6.50	0	-4400	4336	4302	4286	4252	4236	4295	4245	983	1280	500	3240	5	1	196554079	8383	0.00	0.00	12	0.02	0.00	0.00	5807	20220823	-26.55	4170	20230810	2.28	5501	-22.47	20230105	4170	2.28	20230810	5880	-27.47	20220823	4170	2.28	20230810	0.02	N	395400	500	982 억		12774162	N	N	0	N	00	N
54	20230823	121157	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4265	-5	5	-0.12	161114540	37732	31.91	4270	4285	4265	5550	2990	4270	4269.97	6.50	0	-3593	4336	4302	4286	4252	4236	4295	4245	983	1280	500	3240	5	1	196554079	8383	0.00	0.00	12	0.02	0.00	0.00	5807	20220823	-26.55	4170	20230810	2.28	5501	-22.47	20230105	4170	2.28	20230810	5880	-27.47	20220823	4170	2.28	20230810	0.02	N	395400	500	982 억		12774162	N	N	0	N	00	N
55	20230823	111152	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4265	-5	5	-0.12	129070985	30221	25.56	4270	4285	4265	5550	2990	4270	4270.90	6.50	0	-2931	4336	4302	4286	4252	4236	4295	4245	983	1280	500	3240	5	1	196554079	8383	0.00	0.00	12	0.02	0.00	0.00	5807	20220823	-26.55	4170	20230810	2.28	5501	-22.47	20230105	4170	2.28	20230810	5880	-27.47	20220823	4170	2.28	20230810	0.02	N	395400	500	982 억		12774162	N	N	0	N	00	N
56	20230823	101153	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4270	0	3	0.00	69426720	16250	13.74	4270	4285	4265	5550	2990	4270	4272.41	6.50	0	-1349	4336	4302	4286	4252	4236	4295	4245	983	1280	500	3240	5	1	196554079	8393	0.00	0.00	12	0.01	0.00	0.00	5807	20220823	-26.47	4170	20230810	2.40	5501	-22.38	20230105	4170	2.40	20230810	5880	-27.38	20220823	4170	2.40	20230810	0.02	N	395400	500	982 억		12774162	N	N	0	N	00	N
57	20230823	091201	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4275	5	2	0.12	13491155	3159	2.67	4270	4285	4265	5550	2990	4270	4270.70	6.50	0	-950	4336	4302	4286	4252	4236	4295	4245	983	1280	500	3240	5	1	196554079	8403	0.00	0.00	12	0.00	0.00	0.00	5807	20220823	-26.38	4170	20230810	2.52	5501	-22.29	20230105	4170	2.52	20230810	5880	-27.30	20220823	4170	2.52	20230810	0.02	N	395400	500	982 억		12774162	N	N	0	N	00	N
58	20230822	161145	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4270	-35	5	-0.81	505639855	118250	173.73	4320	4320	4270	5590	3015	4305	4276.02	6.49	0	10444	4368	4336	4298	4266	4228	4340	4270	983	1285	500	3270	5	1	196554079	8393	0.00	0.00	12	0.06	0.00	0.00	5807	20220823	-26.47	4170	20230810	2.40	5501	-22.38	20230105	4170	2.40	20230810	5880	-27.38	20220823	4170	2.40	20230810	0.02	N	395400	500	982 억		12747003	N	N	214	N	00	N
59	20230822	151145	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4275	-30	5	-0.70	467052075	109215	160.46	4320	4320	4270	5590	3015	4305	4276.45	6.49	0	12123	4368	4336	4298	4266	4228	4340	4270	983	1285	500	3270	5	1	196554079	8403	0.00	0.00	12	0.06	0.00	0.00	5807	20220823	-26.38	4170	20230810	2.52	5501	-22.29	20230105	4170	2.52	20230810	5880	-27.30	20220823	4170	2.52	20230810	0.02	N	395400	500	982 억		12747003	N	N	214	N	00	N
60	20230822	141145	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4280	-25	5	-0.58	280043650	65456	96.17	4320	4320	4270	5590	3015	4305	4278.35	6.49	0	5387	4368	4336	4298	4266	4228	4340	4270	983	1285	500	3270	5	1	196554079	8413	0.00	0.00	12	0.03	0.00	0.00	5807	20220823	-26.30	4170	20230810	2.64	5501	-22.20	20230105	4170	2.64	20230810	5880	-27.21	20220823	4170	2.64	20230810	0.02	N	395400	500	982 억		12747003	N	N	214	N	00	N
61	20230822	131142	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4285	-20	5	-0.46	195446350	45666	67.09	4320	4320	4270	5590	3015	4305	4279.91	6.49	0	2225	4368	4336	4298	4266	4228	4340	4270	983	1285	500	3270	5	1	196554079	8422	0.00	0.00	12	0.02	0.00	0.00	5807	20220823	-26.21	4170	20230810	2.76	5501	-22.11	20230105	4170	2.76	20230810	5880	-27.13	20220823	4170	2.76	20230810	0.02	N	395400	500	982 억		12747003	N	N	214	N	00	N
62	20230822	121128	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4275	-30	5	-0.70	154025000	35986	52.87	4320	4320	4270	5590	3015	4305	4280.14	6.49	0	1532	4368	4336	4298	4266	4228	4340	4270	983	1285	500	3270	5	1	196554079	8403	0.00	0.00	12	0.02	0.00	0.00	5807	20220823	-26.38	4170	20230810	2.52	5501	-22.29	20230105	4170	2.52	20230810	5880	-27.30	20220823	4170	2.52	20230810	0.02	N	395400	500	982 억		12747003	N	N	214	N	00	N
63	20230822	111142	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4275	-30	5	-0.70	113690130	26564	39.03	4320	4320	4270	5590	3015	4305	4279.86	6.49	0	1101	4368	4336	4298	4266	4228	4340	4270	983	1285	500	3270	5	1	196554079	8403	0.00	0.00	12	0.01	0.00	0.00	5807	20220823	-26.38	4170	20230810	2.52	5501	-22.29	20230105	4170	2.52	20230810	5880	-27.30	20220823	4170	2.52	20230810	0.02	N	395400	500	982 억		12747003	N	N	214	N	00	N
64	20230822	101139	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4275	-30	5	-0.70	49730605	11597	17.04	4320	4320	4270	5590	3015	4305	4288.23	6.49	0	218	4368	4336	4298	4266	4228	4340	4270	983	1285	500	3270	5	1	196554079	8403	0.00	0.00	12	0.01	0.00	0.00	5807	20220823	-26.38	4170	20230810	2.52	5501	-22.29	20230105	4170	2.52	20230810	5880	-27.30	20220823	4170	2.52	20230810	0.02	N	395400	500	982 억		12747003	N	N	214	N	00	N
65	20230822	091138	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4295	-10	5	-0.23	8094540	1886	2.77	4320	4320	4270	5590	3015	4305	4291.91	6.49	0	-245	4368	4336	4298	4266	4228	4340	4270	983	1285	500	3270	5	1	196554079	8442	0.00	0.00	12	0.00	0.00	0.00	5807	20220823	-26.04	4170	20230810	3.00	5501	-21.92	20230105	4170	3.00	20230810	5880	-26.96	20220823	4170	3.00	20230810	0.02	N	395400	500	982 억		12747003	N	N	214	N	00	N
66	20230821	161137	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4305	-5	5	-0.12	292035100	68063	35.66	4305	4330	4260	5600	3020	4310	4290.66	6.49	0	-10856	4356	4332	4286	4262	4216	4345	4275	983	1290	500	3270	5	1	196554079	8462	0.00	0.00	12	0.03	0.00	0.00	5807	20220823	-25.87	4170	20230810	3.24	5501	-21.74	20230105	4170	3.24	20230810	5880	-26.79	20220823	4170	3.24	20230810	0.02	N	395400	500	982 억		12749605	N	N	214	N	00	N
67	20230821	151144	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4275	-35	5	-0.81	253043250	58974	30.90	4305	4330	4260	5600	3020	4310	4290.76	6.49	0	-10637	4356	4332	4286	4262	4216	4345	4275	983	1290	500	3270	5	1	196554079	8403	0.00	0.00	12	0.03	0.00	0.00	5807	20220823	-26.38	4170	20230810	2.52	5501	-22.29	20230105	4170	2.52	20230810	5880	-27.30	20220823	4170	2.52	20230810	0.02	N	395400	500	982 억		12749605	N	N	15	N	00	N
68	20230821	141138	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4280	-30	5	-0.70	198743020	46263	24.24	4305	4330	4275	5600	3020	4310	4295.94	6.49	0	-8341	4356	4332	4286	4262	4216	4345	4275	983	1290	500	3270	5	1	196554079	8413	0.00	0.00	12	0.02	0.00	0.00	5807	20220823	-26.30	4170	20230810	2.64	5501	-22.20	20230105	4170	2.64	20230810	5880	-27.21	20220823	4170	2.64	20230810	0.02	N	395400	500	982 억		12749605	N	N	15	N	00	N
69	20230821	131153	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4285	-25	5	-0.58	162241825	37735	19.77	4305	4330	4275	5600	3020	4310	4299.51	6.49	0	-4955	4356	4332	4286	4262	4216	4345	4275	983	1290	500	3270	5	1	196554079	8422	0.00	0.00	12	0.02	0.00	0.00	5807	20220823	-26.21	4170	20230810	2.76	5501	-22.11	20230105	4170	2.76	20230810	5880	-27.13	20220823	4170	2.76	20230810	0.02	N	395400	500	982 억		12749605	N	N	15	N	00	N
70	20230821	121149	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4285	-25	5	-0.58	130459740	30316	15.88	4305	4330	4275	5600	3020	4310	4303.33	6.49	0	-5195	4356	4332	4286	4262	4216	4345	4275	983	1290	500	3270	5	1	196554079	8422	0.00	0.00	12	0.02	0.00	0.00	5807	20220823	-26.21	4170	20230810	2.76	5501	-22.11	20230105	4170	2.76	20230810	5880	-27.13	20220823	4170	2.76	20230810	0.02	N	395400	500	982 억		12749605	N	N	15	N	00	N
71	20230821	111138	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4295	-15	5	-0.35	107378510	24929	13.06	4305	4330	4290	5600	3020	4310	4307.37	6.49	0	-3606	4356	4332	4286	4262	4216	4345	4275	983	1290	500	3270	5	1	196554079	8442	0.00	0.00	12	0.01	0.00	0.00	5807	20220823	-26.04	4170	20230810	3.00	5501	-21.92	20230105	4170	3.00	20230810	5880	-26.96	20220823	4170	3.00	20230810	0.02	N	395400	500	982 억		12749605	N	N	15	N	00	N
72	20230821	101136	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4315	5	2	0.12	48080995	11151	5.84	4305	4330	4300	5600	3020	4310	4311.81	6.49	0	-1583	4356	4332	4286	4262	4216	4345	4275	983	1290	500	3270	5	1	196554079	8481	0.00	0.00	12	0.01	0.00	0.00	5807	20220823	-25.69	4170	20230810	3.48	5501	-21.56	20230105	4170	3.48	20230810	5880	-26.62	20220823	4170	3.48	20230810	0.02	N	395400	500	982 억		12749605	N	N	15	N	00	N
73	20230821	091148	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4320	10	2	0.23	9160390	2122	1.11	4305	4330	4305	5600	3020	4310	4316.87	6.49	0	-390	4356	4332	4286	4262	4216	4345	4275	983	1290	500	3270	5	1	196554079	8491	0.00	0.00	12	0.00	0.00	0.00	5807	20220823	-25.61	4170	20230810	3.60	5501	-21.47	20230105	4170	3.60	20230810	5880	-26.53	20220823	4170	3.60	20230810	0.02	N	395400	500	982 억		12749605	N	N	15	N	00	N
74	20230818	161137	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4310	-25	5	-0.58	814795445	190833	101.36	4270	4310	4240	5630	3035	4335	4269.68	6.46	0	-17284	4451	4392	4336	4277	4221	4365	4250	983	1297	500	3290	5	1	196554079	8471	0.00	0.00	12	0.10	0.00	0.00	5807	20220823	-25.78	4170	20230810	3.36	5501	-21.65	20230105	4170	3.36	20230810	5880	-26.70	20220823	4170	3.36	20230810	0.02	N	395400	500	982 억		12691186	N	N	15	N	00	N
75	20230818	151128	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4300	-35	5	-0.81	753787680	176667	93.84	4270	4310	4240	5630	3035	4335	4266.71	6.46	0	-15675	4451	4392	4336	4277	4221	4365	4250	983	1297	500	3290	5	1	196554079	8452	0.00	0.00	12	0.09	0.00	0.00	5807	20220823	-25.95	4170	20230810	3.12	5501	-21.83	20230105	4170	3.12	20230810	5880	-26.87	20220823	4170	3.12	20230810	0.02	N	395400	500	982 억		12691186	N	N	235	N	00	N
76	20230818	141138	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4285	-50	5	-1.15	618140000	145124	77.08	4270	4290	4240	5630	3035	4335	4259.39	6.46	0	-10107	4451	4392	4336	4277	4221	4365	4250	983	1297	500	3290	5	1	196554079	8422	0.00	0.00	12	0.07	0.00	0.00	5807	20220823	-26.21	4170	20230810	2.76	5501	-22.11	20230105	4170	2.76	20230810	5880	-27.13	20220823	4170	2.76	20230810	0.02	N	395400	500	982 억		12691186	N	N	235	N	00	N
77	20230818	131130	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4270	-65	5	-1.50	512377510	120388	63.94	4270	4290	4240	5630	3035	4335	4256.05	6.46	0	-8189	4451	4392	4336	4277	4221	4365	4250	983	1297	500	3290	5	1	196554079	8393	0.00	0.00	12	0.06	0.00	0.00	5807	20220823	-26.47	4170	20230810	2.40	5501	-22.38	20230105	4170	2.40	20230810	5880	-27.38	20220823	4170	2.40	20230810	0.02	N	395400	500	982 억		12691186	N	N	235	N	00	N
78	20230818	121142	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4260	-75	5	-1.73	449347885	105605	56.09	4270	4290	4240	5630	3035	4335	4254.99	6.46	0	-5551	4451	4392	4336	4277	4221	4365	4250	983	1297	500	3290	5	1	196554079	8373	0.00	0.00	12	0.05	0.00	0.00	5807	20220823	-26.64	4170	20230810	2.16	5501	-22.56	20230105	4170	2.16	20230810	5880	-27.55	20220823	4170	2.16	20230810	0.02	N	395400	500	982 억		12691186	N	N	235	N	00	N
79	20230818	111132	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4265	-70	5	-1.61	388362570	91293	48.49	4270	4290	4240	5630	3035	4335	4254.02	6.46	0	-2313	4451	4392	4336	4277	4221	4365	4250	983	1297	500	3290	5	1	196554079	8383	0.00	0.00	12	0.05	0.00	0.00	5807	20220823	-26.55	4170	20230810	2.28	5501	-22.47	20230105	4170	2.28	20230810	5880	-27.47	20220823	4170	2.28	20230810	0.02	N	395400	500	982 억		12691186	N	N	235	N	00	N
80	20230818	101139	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4270	-65	5	-1.50	281994790	66333	35.23	4270	4290	4240	5630	3035	4335	4251.20	6.46	0	1608	4451	4392	4336	4277	4221	4365	4250	983	1297	500	3290	5	1	196554079	8393	0.00	0.00	12	0.03	0.00	0.00	5807	20220823	-26.47	4170	20230810	2.40	5501	-22.38	20230105	4170	2.40	20230810	5880	-27.38	20220823	4170	2.40	20230810	0.02	N	395400	500	982 억		12691186	N	N	235	N	00	N
81	20230818	091144	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4255	-80	5	-1.85	44482475	10450	5.55	4270	4290	4250	5630	3035	4335	4256.70	6.46	0	-5188	4451	4392	4336	4277	4221	4365	4250	983	1297	500	3290	5	1	196554079	8363	0.00	0.00	12	0.01	0.00	0.00	5807	20220823	-26.73	4170	20230810	2.04	5501	-22.65	20230105	4170	2.04	20230810	5880	-27.64	20220823	4170	2.04	20230810	0.02	N	395400	500	982 억		12691186	N	N	235	N	00	N
82	20230817	161139	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4335	-45	5	-1.03	811368000	187985	96.82	4395	4395	4280	5690	3070	4380	4316.13	6.45	0	-31025	4486	4432	4361	4307	4236	4460	4335	983	1310	500	3320	5	1	196554079	8521	0.00	0.00	12	0.10	0.00	0.00	5807	20220823	-25.35	4170	20230810	3.96	5501	-21.20	20230105	4170	3.96	20230810	5880	-26.28	20220823	4170	3.96	20230810	0.02	N	395400	500	982 억		12680503	N	N	235	N	00	N
83	20230817	151146	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4295	-85	5	-1.94	750677720	173890	89.56	4395	4395	4280	5690	3070	4380	4316.97	6.45	0	-31579	4486	4432	4361	4307	4236	4460	4335	983	1310	500	3320	5	1	196554079	8442	0.00	0.00	12	0.09	0.00	0.00	5807	20220823	-26.04	4170	20230810	3.00	5501	-21.92	20230105	4170	3.00	20230810	5880	-26.96	20220823	4170	3.00	20230810	0.02	N	395400	500	982 억		12680503	N	N	9124	N	00	N
84	20230817	141135	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4295	-85	5	-1.94	618087560	143015	73.66	4395	4395	4280	5690	3070	4380	4321.84	6.45	0	-29641	4486	4432	4361	4307	4236	4460	4335	983	1310	500	3320	5	1	196554079	8442	0.00	0.00	12	0.07	0.00	0.00	5807	20220823	-26.04	4170	20230810	3.00	5501	-21.92	20230105	4170	3.00	20230810	5880	-26.96	20220823	4170	3.00	20230810	0.02	N	395400	500	982 억		12680503	N	N	9124	N	00	N
85	20230817	131131	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4295	-85	5	-1.94	553853035	128061	65.96	4395	4395	4280	5690	3070	4380	4324.92	6.45	0	-26668	4486	4432	4361	4307	4236	4460	4335	983	1310	500	3320	5	1	196554079	8442	0.00	0.00	12	0.07	0.00	0.00	5807	20220823	-26.04	4170	20230810	3.00	5501	-21.92	20230105	4170	3.00	20230810	5880	-26.96	20220823	4170	3.00	20230810	0.02	N	395400	500	982 억		12680503	N	N	9124	N	00	N
86	20230817	121135	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4280	-100	5	-2.28	466537130	107712	55.48	4395	4395	4280	5690	3070	4380	4331.34	6.45	0	-13894	4486	4432	4361	4307	4236	4460	4335	983	1310	500	3320	5	1	196554079	8413	0.00	0.00	12	0.05	0.00	0.00	5807	20220823	-26.30	4170	20230810	2.64	5501	-22.20	20230105	4170	2.64	20230810	5880	-27.21	20220823	4170	2.64	20230810	0.02	N	395400	500	982 억		12680503	N	N	9124	N	00	N
87	20230817	111136	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4305	-75	5	-1.71	359762610	82876	42.68	4395	4395	4305	5690	3070	4380	4340.97	6.45	0	-3479	4486	4432	4361	4307	4236	4460	4335	983	1310	500	3320	5	1	196554079	8462	0.00	0.00	12	0.04	0.00	0.00	5807	20220823	-25.87	4170	20230810	3.24	5501	-21.74	20230105	4170	3.24	20230810	5880	-26.79	20220823	4170	3.24	20230810	0.02	N	395400	500	982 억		12680503	N	N	9124	N	00	N
88	20230817	101130	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4340	-40	5	-0.91	259800375	59767	30.78	4395	4395	4320	5690	3070	4380	4346.89	6.45	0	3663	4486	4432	4361	4307	4236	4460	4335	983	1310	500	3320	5	1	196554079	8530	0.00	0.00	12	0.03	0.00	0.00	5807	20220823	-25.26	4170	20230810	4.08	5501	-21.11	20230105	4170	4.08	20230810	5880	-26.19	20220823	4170	4.08	20230810	0.02	N	395400	500	982 억		12680503	N	N	9124	N	00	N
89	20230817	091128	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4330	-50	5	-1.14	110030125	25235	13.00	4395	4395	4330	5690	3070	4380	4360.22	6.45	0	4608	4486	4432	4361	4307	4236	4460	4335	983	1310	500	3320	5	1	196554079	8511	0.00	0.00	12	0.01	0.00	0.00	5807	20220823	-25.43	4170	20230810	3.84	5501	-21.29	20230105	4170	3.84	20230810	5880	-26.36	20220823	4170	3.84	20230810	0.02	N	395400	500	982 억		12680503	N	N	9124	N	00	N
90	20230816	161134	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4380	10	2	0.23	845326915	194104	102.97	4370	4415	4290	5680	3060	4370	4354.96	6.43	0	55308	4463	4416	4333	4286	4203	4440	4310	983	1310	500	3320	5	1	196554079	8609	0.00	0.00	12	0.10	0.00	0.00	5807	20220823	-24.57	4170	20230810	5.04	5501	-20.38	20230105	4170	5.04	20230810	5880	-25.51	20220823	4170	5.04	20230810	0.02	N	395400	500	982 억		12633606	N	N	9124	N	00	N
91	20230816	151137	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4370	0	3	0.00	764338170	175605	93.16	4370	4415	4290	5680	3060	4370	4352.60	6.43	0	42407	4463	4416	4333	4286	4203	4440	4310	983	1310	500	3320	5	1	196554079	8589	0.00	0.00	12	0.09	0.00	0.00	5807	20220823	-24.75	4170	20230810	4.80	5501	-20.56	20230105	4170	4.80	20230810	5880	-25.68	20220823	4170	4.80	20230810	0.02	N	395400	500	982 억		12633606	N	N	0	N	00	N
92	20230816	141134	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4375	5	2	0.11	616669180	141840	75.24	4370	4415	4290	5680	3060	4370	4347.64	6.43	0	23938	4463	4416	4333	4286	4203	4440	4310	983	1310	500	3320	5	1	196554079	8599	0.00	0.00	12	0.07	0.00	0.00	5807	20220823	-24.66	4170	20230810	4.92	5501	-20.47	20230105	4170	4.92	20230810	5880	-25.60	20220823	4170	4.92	20230810	0.02	N	395400	500	982 억		12633606	N	N	0	N	00	N
93	20230816	131131	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4355	-15	5	-0.34	426918730	98411	52.21	4370	4370	4290	5680	3060	4370	4338.12	6.43	0	2704	4463	4416	4333	4286	4203	4440	4310	983	1310	500	3320	5	1	196554079	8560	0.00	0.00	12	0.05	0.00	0.00	5807	20220823	-25.00	4170	20230810	4.44	5501	-20.83	20230105	4170	4.44	20230810	5880	-25.94	20220823	4170	4.44	20230810	0.02	N	395400	500	982 억		12633606	N	N	0	N	00	N
94	20230816	121149	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4355	-15	5	-0.34	362781615	83658	44.38	4370	4370	4290	5680	3060	4370	4336.48	6.43	0	1191	4463	4416	4333	4286	4203	4440	4310	983	1310	500	3320	5	1	196554079	8560	0.00	0.00	12	0.04	0.00	0.00	5807	20220823	-25.00	4170	20230810	4.44	5501	-20.83	20230105	4170	4.44	20230810	5880	-25.94	20220823	4170	4.44	20230810	0.02	N	395400	500	982 억		12633606	N	N	0	N	00	N
95	20230816	111145	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4345	-25	5	-0.57	239839610	55417	29.40	4370	4370	4290	5680	3060	4370	4327.91	6.43	0	-1798	4463	4416	4333	4286	4203	4440	4310	983	1310	500	3320	5	1	196554079	8540	0.00	0.00	12	0.03	0.00	0.00	5807	20220823	-25.18	4170	20230810	4.20	5501	-21.01	20230105	4170	4.20	20230810	5880	-26.11	20220823	4170	4.20	20230810	0.02	N	395400	500	982 억		12633606	N	N	0	N	00	N
96	20230816	101136	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4335	-35	5	-0.80	128820855	29780	15.80	4370	4370	4290	5680	3060	4370	4325.75	6.43	0	-3184	4463	4416	4333	4286	4203	4440	4310	983	1310	500	3320	5	1	196554079	8521	0.00	0.00	12	0.02	0.00	0.00	5807	20220823	-25.35	4170	20230810	3.96	5501	-21.20	20230105	4170	3.96	20230810	5880	-26.28	20220823	4170	3.96	20230810	0.02	N	395400	500	982 억		12633606	N	N	0	N	00	N
97	20230816	091130	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4320	-50	5	-1.14	39890825	9200	4.88	4370	4370	4320	5680	3060	4370	4335.96	6.43	0	-1383	4463	4416	4333	4286	4203	4440	4310	983	1310	500	3320	5	1	196554079	8491	0.00	0.00	12	0.00	0.00	0.00	5807	20220823	-25.61	4170	20230810	3.60	5501	-21.47	20230105	4170	3.60	20230810	5880	-26.53	20220823	4170	3.60	20230810	0.02	N	395400	500	982 억		12633606	N	N	0	N	00	N
98	20230814	161120	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4370	50	2	1.16	816802440	188368	45.12	4320	4380	4250	5610	3025	4320	4336.21	6.41	0	24482	4526	4422	4306	4202	4086	4475	4255	983	1292	500	3280	5	1	196554079	8589	0.00	0.00	12	0.10	0.00	0.00	5807	20220823	-24.75	4170	20230810	4.80	5501	-20.56	20230105	4170	4.80	20230810	5880	-25.68	20220823	4170	4.80	20230810	0.02	N	395400	500	982 억		12601981	N	N	0	N	00	N
99	20230814	151117	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4315	-5	5	-0.12	760998140	175509	42.04	4320	4380	4250	5610	3025	4320	4335.95	6.41	0	17673	4526	4422	4306	4202	4086	4475	4255	983	1292	500	3280	5	1	196554079	8481	0.00	0.00	12	0.09	0.00	0.00	5807	20220823	-25.69	4170	20230810	3.48	5501	-21.56	20230105	4170	3.48	20230810	5880	-26.62	20220823	4170	3.48	20230810	0.02	N	395400	500	982 억		12601981	N	N	0	N	00	N
100	20230814	141121	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4365	45	2	1.04	511540595	118095	28.29	4320	4375	4250	5610	3025	4320	4331.60	6.41	0	-8044	4526	4422	4306	4202	4086	4475	4255	983	1292	500	3280	5	1	196554079	8580	0.00	0.00	12	0.06	0.00	0.00	5807	20220823	-24.83	4170	20230810	4.68	5501	-20.65	20230105	4170	4.68	20230810	5880	-25.77	20220823	4170	4.68	20230810	0.02	N	395400	500	982 억		12601981	N	N	0	N	00	N
101	20230814	131106	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4310	-10	5	-0.23	361273045	83498	20.00	4320	4375	4250	5610	3025	4320	4326.73	6.41	0	-6767	4526	4422	4306	4202	4086	4475	4255	983	1292	500	3280	5	1	196554079	8471	0.00	0.00	12	0.04	0.00	0.00	5807	20220823	-25.78	4170	20230810	3.36	5501	-21.65	20230105	4170	3.36	20230810	5880	-26.70	20220823	4170	3.36	20230810	0.02	N	395400	500	982 억		12601981	N	N	0	N	00	N
102	20230814	121117	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4310	-10	5	-0.23	292152230	67456	16.16	4320	4375	4250	5610	3025	4320	4331.00	6.41	0	-6163	4526	4422	4306	4202	4086	4475	4255	983	1292	500	3280	5	1	196554079	8471	0.00	0.00	12	0.03	0.00	0.00	5807	20220823	-25.78	4170	20230810	3.36	5501	-21.65	20230105	4170	3.36	20230810	5880	-26.70	20220823	4170	3.36	20230810	0.02	N	395400	500	982 억		12601981	N	N	0	N	00	N
103	20230814	111108	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4320	0	3	0.00	218687415	50448	12.08	4320	4375	4250	5610	3025	4320	4334.91	6.41	0	-5259	4526	4422	4306	4202	4086	4475	4255	983	1292	500	3280	5	1	196554079	8491	0.00	0.00	12	0.03	0.00	0.00	5807	20220823	-25.61	4170	20230810	3.60	5501	-21.47	20230105	4170	3.60	20230810	5880	-26.53	20220823	4170	3.60	20230810	0.02	N	395400	500	982 억		12601981	N	N	0	N	00	N
104	20230814	101113	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4350	30	2	0.69	140262350	32379	7.76	4320	4360	4250	5610	3025	4320	4331.89	6.41	0	-3046	4526	4422	4306	4202	4086	4475	4255	983	1292	500	3280	5	1	196554079	8550	0.00	0.00	12	0.02	0.00	0.00	5807	20220823	-25.09	4170	20230810	4.32	5501	-20.92	20230105	4170	4.32	20230810	5880	-26.02	20220823	4170	4.32	20230810	0.02	N	395400	500	982 억		12601981	N	N	0	N	00	N
105	20230814	091108	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4295	-25	5	-0.58	28071690	6538	1.57	4320	4325	4250	5610	3025	4320	4293.62	6.41	0	-413	4526	4422	4306	4202	4086	4475	4255	983	1292	500	3280	5	1	196554079	8442	0.00	0.00	12	0.00	0.00	0.00	5807	20220823	-26.04	4170	20230810	3.00	5501	-21.92	20230105	4170	3.00	20230810	5880	-26.96	20220823	4170	3.00	20230810	0.02	N	395400	500	982 억		12601981	N	N	0	N	00	N
106	20230811	161109	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4320	120	2	2.86	1796037035	417299	49.72	4200	4410	4190	5460	2940	4200	4303.95	6.37	0	12546	4573	4386	4278	4091	3983	4332	4037	983	1260	500	3190	5	1	196554079	8491	0.00	0.00	12	0.21	0.00	0.00	5807	20220823	-25.61	4170	20230810	3.60	5501	-21.47	20230105	4170	3.60	20230810	5880	-26.53	20220823	4170	3.60	20230810	0.02	N	395400	500	982 억		12515936	N	N	28975	N	00	N
107	20230811	151103	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4305	105	2	2.50	1717382860	399059	47.55	4200	4410	4190	5460	2940	4200	4303.58	6.37	0	15978	4573	4386	4278	4091	3983	4332	4037	983	1260	500	3190	5	1	196554079	8462	0.00	0.00	12	0.20	0.00	0.00	5807	20220823	-25.87	4170	20230810	3.24	5501	-21.74	20230105	4170	3.24	20230810	5880	-26.79	20220823	4170	3.24	20230810	0.02	N	395400	500	982 억		12515936	N	N	28975	N	00	N
108	20230811	141101	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4250	50	2	1.19	1395147300	323692	38.57	4200	4410	4190	5460	2940	4200	4310.11	6.37	0	41779	4573	4386	4278	4091	3983	4332	4037	983	1260	500	3190	5	1	196554079	8354	0.00	0.00	12	0.16	0.00	0.00	5807	20220823	-26.81	4170	20230810	1.92	5501	-22.74	20230105	4170	1.92	20230810	5880	-27.72	20220823	4170	1.92	20230810	0.02	N	395400	500	982 억		12515936	N	N	28975	N	00	N
109	20230811	131100	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4255	55	2	1.31	1220923125	282752	33.69	4200	4410	4190	5460	2940	4200	4318.00	6.37	0	48270	4573	4386	4278	4091	3983	4332	4037	983	1260	500	3190	5	1	196554079	8363	0.00	0.00	12	0.14	0.00	0.00	5807	20220823	-26.73	4170	20230810	2.04	5501	-22.65	20230105	4170	2.04	20230810	5880	-27.64	20220823	4170	2.04	20230810	0.02	N	395400	500	982 억		12515936	N	N	28975	N	00	N
110	20230811	121051	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4270	70	2	1.67	1101822730	254740	30.35	4200	4410	4190	5460	2940	4200	4325.28	6.37	0	51047	4573	4386	4278	4091	3983	4332	4037	983	1260	500	3190	5	1	196554079	8393	0.00	0.00	12	0.13	0.00	0.00	5807	20220823	-26.47	4170	20230810	2.40	5501	-22.38	20230105	4170	2.40	20230810	5880	-27.38	20220823	4170	2.40	20230810	0.02	N	395400	500	982 억		12515936	N	N	28975	N	00	N
111	20230811	111052	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4300	100	2	2.38	901396130	208082	24.79	4200	4410	4190	5460	2940	4200	4331.93	6.37	0	64551	4573	4386	4278	4091	3983	4332	4037	983	1260	500	3190	5	1	196554079	8452	0.00	0.00	12	0.11	0.00	0.00	5807	20220823	-25.95	4170	20230810	3.12	5501	-21.83	20230105	4170	3.12	20230810	5880	-26.87	20220823	4170	3.12	20230810	0.02	N	395400	500	982 억		12515936	N	N	28975	N	00	N
112	20230811	101045	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4395	195	2	4.64	720079995	166314	19.82	4200	4410	4190	5460	2940	4200	4329.64	6.37	0	73798	4573	4386	4278	4091	3983	4332	4037	983	1260	500	3190	5	1	196554079	8639	0.00	0.00	12	0.08	0.00	0.00	5807	20220823	-24.32	4170	20230810	5.40	5501	-20.11	20230105	4170	5.40	20230810	5880	-25.26	20220823	4170	5.40	20230810	0.02	N	395400	500	982 억		12515936	N	N	28975	N	00	N
113	20230811	091100	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4260	60	2	1.43	120400810	28399	3.38	4200	4290	4190	5460	2940	4200	4239.61	6.37	0	8309	4573	4386	4278	4091	3983	4332	4037	983	1260	500	3190	5	1	196554079	8373	0.00	0.00	12	0.01	0.00	0.00	5807	20220823	-26.64	4170	20230810	2.16	5501	-22.56	20230105	4170	2.16	20230810	5880	-27.55	20220823	4170	2.16	20230810	0.02	N	395400	500	982 억		12515936	N	N	28975	N	00	N
114	20230810	161048	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	4200	-210	5	-4.76	3554063260	831852	229.16	4465	4465	4170	5730	3090	4410	4272.47	6.35	0	-167942	4584	4497	4446	4359	4308	4471	4333	983	1320	500	3350	5	1	196554079	8255	0.00	0.00	12	0.42	0.00	0.00	5807	20220823	-27.67	4170	20230810	0.72	5501	-23.65	20230105	4170	0.72	20230810	5880	-28.57	20220823	4170	0.72	20230810	0.02	N	395400	500	982 억		12484173	N	N	28975	N	00	N
115	20230810	151044	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	4180	-230	5	-5.22	3424875965	801015	220.66	4465	4465	4170	5730	3090	4410	4275.67	6.35	0	-160381	4584	4497	4446	4359	4308	4471	4333	983	1320	500	3350	5	1	196554079	8216	0.00	0.00	12	0.41	0.00	0.00	5807	20220823	-28.02	4170	20230810	0.24	5501	-24.01	20230105	4170	0.24	20230810	5880	-28.91	20220823	4170	0.24	20230810	0.02	N	395400	500	982 억		12484173	N	N	0	N	00	N
116	20230810	141045	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	4215	-195	5	-4.42	2619250565	608791	167.71	4465	4465	4205	5730	3090	4410	4302.38	6.35	0	-123938	4584	4497	4446	4359	4308	4471	4333	983	1320	500	3350	5	1	196554079	8285	0.00	0.00	12	0.31	0.00	0.00	5807	20220823	-27.42	4205	20230810	0.24	5501	-23.38	20230105	4205	0.24	20230810	5880	-28.32	20220823	4205	0.24	20230810	0.02	N	395400	500	982 억		12484173	N	N	0	N	00	N
117	20230810	131036	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	4255	-155	5	-3.51	1904437905	439763	121.14	4465	4465	4250	5730	3090	4410	4330.60	6.35	0	-82300	4584	4497	4446	4359	4308	4471	4333	983	1320	500	3350	5	1	196554079	8363	0.00	0.00	12	0.22	0.00	0.00	5807	20220823	-26.73	4250	20230810	0.12	5501	-22.65	20230105	4250	0.12	20230810	5880	-27.64	20220823	4250	0.12	20230810	0.02	N	395400	500	982 억		12484173	N	N	0	N	00	N
118	20230810	121055	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	4305	-105	5	-2.38	1290854500	296600	81.71	4465	4465	4300	5730	3090	4410	4352.17	6.35	0	-43040	4584	4497	4446	4359	4308	4471	4333	983	1320	500	3350	5	1	196554079	8462	0.00	0.00	12	0.15	0.00	0.00	5807	20220823	-25.87	4271	20221021	0.80	5501	-21.74	20230105	4300	0.12	20230810	5880	-26.79	20220823	4300	0.12	20230810	0.02	N	395400	500	982 억		12484173	N	N	0	N	00	N
119	20230810	111057	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4350	-60	5	-1.36	736347290	168440	46.40	4465	4465	4330	5730	3090	4410	4371.57	6.35	0	-16961	4584	4497	4446	4359	4308	4471	4333	983	1320	500	3350	5	1	196554079	8550	0.00	0.00	12	0.09	0.00	0.00	5807	20220823	-25.09	4271	20221021	1.85	5501	-20.92	20230105	4330	0.46	20230810	5880	-26.02	20220823	4325	0.58	20221021	0.02	N	395400	500	982 억		12484173	N	N	0	N	00	N
120	20230810	101051	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4375	-35	5	-0.79	305000095	69110	19.04	4465	4465	4375	5730	3090	4410	4413.26	6.35	0	996	4584	4497	4446	4359	4308	4471	4333	983	1320	500	3350	5	1	196554079	8599	0.00	0.00	12	0.04	0.00	0.00	5807	20220823	-24.66	4271	20221021	2.44	5501	-20.47	20230105	4375	0.00	20230810	5880	-25.60	20220823	4325	1.16	20221021	0.02	N	395400	500	982 억		12484173	N	N	0	N	00	N
121	20230810	091100	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4425	15	2	0.34	56144845	12643	3.48	4465	4465	4420	5730	3090	4410	4440.79	6.35	0	637	4584	4497	4446	4359	4308	4471	4333	983	1320	500	3350	5	1	196554079	8698	0.00	0.00	12	0.01	0.00	0.00	5807	20220823	-23.80	4271	20221021	3.61	5501	-19.56	20230105	4395	0.68	20230809	5880	-24.74	20220823	4325	2.31	20221021	0.02	N	395400	500	982 억		12484173	N	N	0	N	00	N
122	20230809	161046	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4465	-125	5	-2.72	1650437505	367123	342.21	4585	4590	4450	5960	3215	4590	4495.60	6.36	0	-38525	4623	4606	4573	4556	4523	4615	4565	983	1372	500	3480	5	1	196554079	8776	0.00	0.00	12	0.19	0.00	0.00	5880	20220823	-24.06	4325	20221021	3.24	5570	-19.84	20230105	4450	0.34	20230809	5880	-24.06	20220823	4325	3.24	20221021	0.02	N	395400	500	982 억		12491123	N	N	0	N	00	N
123	20230809	151033	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4455	-135	5	-2.94	1556981375	346151	322.66	4585	4590	4455	5960	3215	4590	4497.98	6.36	0	-31107	4623	4606	4573	4556	4523	4615	4565	983	1372	500	3480	5	1	196554079	8756	0.00	0.00	12	0.18	0.00	0.00	5880	20220823	-24.23	4325	20221021	3.01	5570	-20.02	20230105	4455	0.00	20230809	5880	-24.23	20220823	4325	3.01	20221021	0.02	N	395400	500	982 억		12491123	N	N	0	N	00	N
124	20230809	141030	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4485	-105	5	-2.29	1103178140	244792	228.18	4585	4590	4485	5960	3215	4590	4506.59	6.36	0	413	4623	4606	4573	4556	4523	4615	4565	983	1372	500	3480	5	1	196554079	8815	0.00	0.00	12	0.12	0.00	0.00	5880	20220823	-23.72	4325	20221021	3.70	5570	-19.48	20230105	4485	0.00	20230809	5880	-23.72	20220823	4325	3.70	20221021	0.02	N	395400	500	982 억		12491123	N	N	0	N	00	N
125	20230809	131054	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4500	-90	5	-1.96	813498205	180377	168.14	4585	4590	4490	5960	3215	4590	4509.99	6.36	0	-820	4623	4606	4573	4556	4523	4615	4565	983	1372	500	3480	5	1	196554079	8845	0.00	0.00	12	0.09	0.00	0.00	5880	20220823	-23.47	4325	20221021	4.05	5570	-19.21	20230105	4490	0.22	20230809	5880	-23.47	20220823	4325	4.05	20221021	0.02	N	395400	500	982 억		12491123	N	N	0	N	00	N
126	20230809	121053	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4500	-90	5	-1.96	629342610	139419	129.96	4585	4590	4490	5960	3215	4590	4514.04	6.36	0	-1921	4623	4606	4573	4556	4523	4615	4565	983	1372	500	3480	5	1	196554079	8845	0.00	0.00	12	0.07	0.00	0.00	5880	20220823	-23.47	4325	20221021	4.05	5570	-19.21	20230105	4490	0.22	20230809	5880	-23.47	20220823	4325	4.05	20221021	0.02	N	395400	500	982 억		12491123	N	N	0	N	00	N
127	20230809	111044	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4490	-100	5	-2.18	504299040	111605	104.03	4585	4590	4490	5960	3215	4590	4518.61	6.36	0	-418	4623	4606	4573	4556	4523	4615	4565	983	1372	500	3480	5	1	196554079	8825	0.00	0.00	12	0.06	0.00	0.00	5880	20220823	-23.64	4325	20221021	3.82	5570	-19.39	20230105	4490	0.00	20230809	5880	-23.64	20220823	4325	3.82	20221021	0.02	N	395400	500	982 억		12491123	N	N	0	N	00	N
128	20230809	101032	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4535	-55	5	-1.20	121829950	26777	24.96	4585	4590	4535	5960	3215	4590	4549.80	6.36	0	-1571	4623	4606	4573	4556	4523	4615	4565	983	1372	500	3480	5	1	196554079	8914	0.00	0.00	12	0.01	0.00	0.00	5880	20220823	-22.87	4325	20221021	4.86	5570	-18.58	20230105	4510	0.55	20230731	5880	-22.87	20220823	4325	4.86	20221021	0.02	N	395400	500	982 억		12491123	N	N	0	N	00	N
129	20230809	091037	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4555	-35	5	-0.76	7723470	1692	1.58	4585	4590	4550	5960	3215	4590	4564.70	6.36	0	-527	4623	4606	4573	4556	4523	4615	4565	983	1372	500	3480	5	1	196554079	8953	0.00	0.00	12	0.00	0.00	0.00	5880	20220823	-22.53	4325	20221021	5.32	5570	-18.22	20230105	4510	1.00	20230731	5880	-22.53	20220823	4325	5.32	20221021	0.02	N	395400	500	982 억		12491123	N	N	0	N	00	N
130	20230808	161058	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4590	20	2	0.44	489864730	107262	66.75	4575	4590	4540	5940	3200	4570	4566.99	6.34	0	5697	4773	4671	4603	4501	4433	4722	4552	983	1370	500	3470	5	1	196554079	9022	0.00	0.00	12	0.05	0.00	0.00	5880	20220823	-21.94	4325	20221021	6.13	5570	-17.59	20230105	4510	1.77	20230731	5880	-21.94	20220823	4325	6.13	20221021	0.02	N	395400	500	982 억		12459978	N	N	0	N	00	N
131	20230808	151043	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4580	10	2	0.22	463486340	101503	63.17	4575	4590	4540	5940	3200	4570	4566.23	6.34	0	5264	4773	4671	4603	4501	4433	4722	4552	983	1370	500	3470	5	1	196554079	9002	0.00	0.00	12	0.05	0.00	0.00	5880	20220823	-22.11	4325	20221021	5.90	5570	-17.77	20230105	4510	1.55	20230731	5880	-22.11	20220823	4325	5.90	20221021	0.02	N	395400	500	982 억		12459978	N	N	0	N	00	N
132	20230808	141039	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4570	0	3	0.00	348819730	76404	47.55	4575	4590	4540	5940	3200	4570	4565.46	6.34	0	7048	4773	4671	4603	4501	4433	4722	4552	983	1370	500	3470	5	1	196554079	8983	0.00	0.00	12	0.04	0.00	0.00	5880	20220823	-22.28	4325	20221021	5.66	5570	-17.95	20230105	4510	1.33	20230731	5880	-22.28	20220823	4325	5.66	20221021	0.02	N	395400	500	982 억		12459978	N	N	0	N	00	N
133	20230808	131029	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4580	10	2	0.22	274564340	60151	37.43	4575	4590	4540	5940	3200	4570	4564.58	6.34	0	4372	4773	4671	4603	4501	4433	4722	4552	983	1370	500	3470	5	1	196554079	9002	0.00	0.00	12	0.03	0.00	0.00	5880	20220823	-22.11	4325	20221021	5.90	5570	-17.77	20230105	4510	1.55	20230731	5880	-22.11	20220823	4325	5.90	20221021	0.02	N	395400	500	982 억		12459978	N	N	0	N	00	N
134	20230808	121036	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4575	5	2	0.11	211062105	46286	28.80	4575	4585	4540	5940	3200	4570	4559.96	6.34	0	3890	4773	4671	4603	4501	4433	4722	4552	983	1370	500	3470	5	1	196554079	8992	0.00	0.00	12	0.02	0.00	0.00	5880	20220823	-22.19	4325	20221021	5.78	5570	-17.86	20230105	4510	1.44	20230731	5880	-22.19	20220823	4325	5.78	20221021	0.02	N	395400	500	982 억		12459978	N	N	0	N	00	N
135	20230808	111024	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4565	-5	5	-0.11	156490080	34358	21.38	4575	4580	4540	5940	3200	4570	4554.69	6.34	0	2357	4773	4671	4603	4501	4433	4722	4552	983	1370	500	3470	5	1	196554079	8973	0.00	0.00	12	0.02	0.00	0.00	5880	20220823	-22.36	4325	20221021	5.55	5570	-18.04	20230105	4510	1.22	20230731	5880	-22.36	20220823	4325	5.55	20221021	0.02	N	395400	500	982 억		12459978	N	N	0	N	00	N
136	20230808	101039	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4570	0	3	0.00	105436750	23169	14.42	4575	4580	4540	5940	3200	4570	4550.77	6.34	0	3022	4773	4671	4603	4501	4433	4722	4552	983	1370	500	3470	5	1	196554079	8983	0.00	0.00	12	0.01	0.00	0.00	5880	20220823	-22.28	4325	20221021	5.66	5570	-17.95	20230105	4510	1.33	20230731	5880	-22.28	20220823	4325	5.66	20221021	0.02	N	395400	500	982 억		12459978	N	N	0	N	00	N
137	20230808	091044	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4545	-25	5	-0.55	27911860	6133	3.82	4575	4580	4545	5940	3200	4570	4551.09	6.34	0	820	4773	4671	4603	4501	4433	4722	4552	983	1370	500	3470	5	1	196554079	8933	0.00	0.00	12	0.00	0.00	0.00	5880	20220823	-22.70	4325	20221021	5.09	5570	-18.40	20230105	4510	0.78	20230731	5880	-22.70	20220823	4325	5.09	20221021	0.02	N	395400	500	982 억		12459978	N	N	0	N	00	N
138	20230807	161034	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4570	-20	5	-0.44	731829170	160665	150.40	4540	4705	4535	5960	3215	4590	4555.00	6.34	0	-37838	4623	4606	4573	4556	4523	4615	4565	983	1372	500	3480	5	1	196554079	8983	0.00	0.00	12	0.08	0.00	0.00	5880	20220823	-22.28	4325	20221021	5.66	5570	-17.95	20230105	4510	1.33	20230731	5880	-22.28	20220823	4325	5.66	20221021	0.02	N	395400	500	982 억		12461486	N	N	0	N	00	N
139	20230807	151033	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4555	-35	5	-0.76	691082885	151733	142.03	4540	4705	4535	5960	3215	4590	4554.60	6.34	0	-37783	4623	4606	4573	4556	4523	4615	4565	983	1372	500	3480	5	1	196554079	8953	0.00	0.00	12	0.08	0.00	0.00	5880	20220823	-22.53	4325	20221021	5.32	5570	-18.22	20230105	4510	1.00	20230731	5880	-22.53	20220823	4325	5.32	20221021	0.02	N	395400	500	982 억		12461486	N	N	0	N	00	N
140	20230807	141040	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4545	-45	5	-0.98	563753870	123725	115.82	4540	4705	4535	5960	3215	4590	4556.51	6.34	0	-33763	4623	4606	4573	4556	4523	4615	4565	983	1372	500	3480	5	1	196554079	8933	0.00	0.00	12	0.06	0.00	0.00	5880	20220823	-22.70	4325	20221021	5.09	5570	-18.40	20230105	4510	0.78	20230731	5880	-22.70	20220823	4325	5.09	20221021	0.02	N	395400	500	982 억		12461486	N	N	0	N	00	N
141	20230807	131027	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4540	-50	5	-1.09	438413145	96130	89.99	4540	4705	4535	5960	3215	4590	4560.63	6.34	0	-29161	4623	4606	4573	4556	4523	4615	4565	983	1372	500	3480	5	1	196554079	8924	0.00	0.00	12	0.05	0.00	0.00	5880	20220823	-22.79	4325	20221021	4.97	5570	-18.49	20230105	4510	0.67	20230731	5880	-22.79	20220823	4325	4.97	20221021	0.02	N	395400	500	982 억		12461486	N	N	0	N	00	N
142	20230807	121027	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4545	-45	5	-0.98	335579430	73514	68.82	4540	4705	4535	5960	3215	4590	4564.84	6.34	0	-23625	4623	4606	4573	4556	4523	4615	4565	983	1372	500	3480	5	1	196554079	8933	0.00	0.00	12	0.04	0.00	0.00	5880	20220823	-22.70	4325	20221021	5.09	5570	-18.40	20230105	4510	0.78	20230731	5880	-22.70	20220823	4325	5.09	20221021	0.02	N	395400	500	982 억		12461486	N	N	0	N	00	N
143	20230807	111018	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4545	-45	5	-0.98	259010665	56663	53.04	4540	4705	4535	5960	3215	4590	4571.07	6.34	0	-17360	4623	4606	4573	4556	4523	4615	4565	983	1372	500	3480	5	1	196554079	8933	0.00	0.00	12	0.03	0.00	0.00	5880	20220823	-22.70	4325	20221021	5.09	5570	-18.40	20230105	4510	0.78	20230731	5880	-22.70	20220823	4325	5.09	20221021	0.02	N	395400	500	982 억		12461486	N	N	0	N	00	N
144	20230807	101031	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4570	-20	5	-0.44	154802505	33788	31.63	4540	4705	4535	5960	3215	4590	4581.58	6.34	0	-10745	4623	4606	4573	4556	4523	4615	4565	983	1372	500	3480	5	1	196554079	8983	0.00	0.00	12	0.02	0.00	0.00	5880	20220823	-22.28	4325	20221021	5.66	5570	-17.95	20230105	4510	1.33	20230731	5880	-22.28	20220823	4325	5.66	20221021	0.02	N	395400	500	982 억		12461486	N	N	0	N	00	N
145	20230807	091028	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4545	-45	5	-0.98	21731675	4786	4.48	4540	4565	4535	5960	3215	4590	4540.68	6.34	0	-1034	4623	4606	4573	4556	4523	4615	4565	983	1372	500	3480	5	1	196554079	8933	0.00	0.00	12	0.00	0.00	0.00	5880	20220823	-22.70	4325	20221021	5.09	5570	-18.40	20230105	4510	0.78	20230731	5880	-22.70	20220823	4325	5.09	20221021	0.02	N	395400	500	982 억		12461486	N	N	0	N	00	N
146	20230804	161022	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4590	20	2	0.44	485371130	106633	81.56	4570	4590	4540	5940	3200	4570	4551.73	6.34	0	-14204	4603	4586	4563	4546	4523	4595	4555	983	1370	500	3470	5	1	196554079	9022	0.00	0.00	12	0.05	0.00	0.00	5880	20220823	-21.94	4325	20221021	6.13	5570	-17.59	20230105	4510	1.77	20230731	5880	-21.94	20220823	4325	6.13	20221021	0.02	N	395400	500	982 억		12461807	N	N	0	N	00	N
147	20230804	151021	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4560	-10	5	-0.22	473036665	103937	79.50	4570	4590	4540	5940	3200	4570	4551.19	6.34	0	-14922	4603	4586	4563	4546	4523	4595	4555	983	1370	500	3470	5	1	196554079	8963	0.00	0.00	12	0.05	0.00	0.00	5880	20220823	-22.45	4325	20221021	5.43	5570	-18.13	20230105	4510	1.11	20230731	5880	-22.45	20220823	4325	5.43	20221021	0.02	N	395400	500	982 억		12461807	N	N	0	N	00	N
148	20230804	141035	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4545	-25	5	-0.55	402896020	88522	67.71	4570	4590	4540	5940	3200	4570	4551.37	6.34	0	-14145	4603	4586	4563	4546	4523	4595	4555	983	1370	500	3470	5	1	196554079	8933	0.00	0.00	12	0.05	0.00	0.00	5880	20220823	-22.70	4325	20221021	5.09	5570	-18.40	20230105	4510	0.78	20230731	5880	-22.70	20220823	4325	5.09	20221021	0.02	N	395400	500	982 억		12461807	N	N	0	N	00	N
149	20230804	131018	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4550	-20	5	-0.44	330353630	72577	55.51	4570	4590	4540	5940	3200	4570	4551.77	6.34	0	-12971	4603	4586	4563	4546	4523	4595	4555	983	1370	500	3470	5	1	196554079	8943	0.00	0.00	12	0.04	0.00	0.00	5880	20220823	-22.62	4325	20221021	5.20	5570	-18.31	20230105	4510	0.89	20230731	5880	-22.62	20220823	4325	5.20	20221021	0.02	N	395400	500	982 억		12461807	N	N	0	N	00	N
150	20230804	121012	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4560	-10	5	-0.22	260461340	57220	43.76	4570	4590	4540	5940	3200	4570	4551.93	6.34	0	-11237	4603	4586	4563	4546	4523	4595	4555	983	1370	500	3470	5	1	196554079	8963	0.00	0.00	12	0.03	0.00	0.00	5880	20220823	-22.45	4325	20221021	5.43	5570	-18.13	20230105	4510	1.11	20230731	5880	-22.45	20220823	4325	5.43	20221021	0.02	N	395400	500	982 억		12461807	N	N	0	N	00	N
151	20230804	111026	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4550	-20	5	-0.44	189395770	41604	31.82	4570	4590	4540	5940	3200	4570	4552.35	6.34	0	-8335	4603	4586	4563	4546	4523	4595	4555	983	1370	500	3470	5	1	196554079	8943	0.00	0.00	12	0.02	0.00	0.00	5880	20220823	-22.62	4325	20221021	5.20	5570	-18.31	20230105	4510	0.89	20230731	5880	-22.62	20220823	4325	5.20	20221021	0.02	N	395400	500	982 억		12461807	N	N	0	N	00	N
152	20230804	101007	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4540	-30	5	-0.66	104638325	22987	17.58	4570	4590	4540	5940	3200	4570	4552.07	6.34	0	-4662	4603	4586	4563	4546	4523	4595	4555	983	1370	500	3470	5	1	196554079	8924	0.00	0.00	12	0.01	0.00	0.00	5880	20220823	-22.79	4325	20221021	4.97	5570	-18.49	20230105	4510	0.67	20230731	5880	-22.79	20220823	4325	4.97	20221021	0.02	N	395400	500	982 억		12461807	N	N	0	N	00	N
153	20230804	091007	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4565	-5	5	-0.11	11817510	2582	1.97	4570	4590	4565	5940	3200	4570	4576.88	6.34	0	-875	4603	4586	4563	4546	4523	4595	4555	983	1370	500	3470	5	1	196554079	8973	0.00	0.00	12	0.00	0.00	0.00	5880	20220823	-22.36	4325	20221021	5.55	5570	-18.04	20230105	4510	1.22	20230731	5880	-22.36	20220823	4325	5.55	20221021	0.02	N	395400	500	982 억		12461807	N	N	0	N	00	N
154	20230803	161012	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4570	-10	5	-0.22	594644785	130713	104.22	4565	4580	4540	5950	3210	4580	4549.24	6.33	0	-20173	4680	4630	4605	4555	4530	4617	4542	983	1370	500	3480	5	1	196554079	8983	0.00	0.00	12	0.07	0.00	0.00	5880	20220823	-22.28	4325	20221021	5.66	5570	-17.95	20230105	4510	1.33	20230731	5880	-22.28	20220823	4325	5.66	20221021	0.02	N	395400	500	982 억		12440711	N	N	0	N	00	N
155	20230803	151018	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4550	-30	5	-0.66	580969775	127711	101.83	4565	4580	4540	5950	3210	4580	4549.10	6.33	0	-19953	4680	4630	4605	4555	4530	4617	4542	983	1370	500	3480	5	1	196554079	8943	0.00	0.00	12	0.06	0.00	0.00	5880	20220823	-22.62	4325	20221021	5.20	5570	-18.31	20230105	4510	0.89	20230731	5880	-22.62	20220823	4325	5.20	20221021	0.02	N	395400	500	982 억		12440711	N	N	0	N	00	N
156	20230803	141010	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4545	-35	5	-0.76	522265365	114803	91.54	4565	4580	4540	5950	3210	4580	4549.23	6.33	0	-17068	4680	4630	4605	4555	4530	4617	4542	983	1370	500	3480	5	1	196554079	8933	0.00	0.00	12	0.06	0.00	0.00	5880	20220823	-22.70	4325	20221021	5.09	5570	-18.40	20230105	4510	0.78	20230731	5880	-22.70	20220823	4325	5.09	20221021	0.02	N	395400	500	982 억		12440711	N	N	0	N	00	N
157	20230803	131012	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4545	-35	5	-0.76	470698130	103464	82.50	4565	4580	4540	5950	3210	4580	4549.39	6.33	0	-15117	4680	4630	4605	4555	4530	4617	4542	983	1370	500	3480	5	1	196554079	8933	0.00	0.00	12	0.05	0.00	0.00	5880	20220823	-22.70	4325	20221021	5.09	5570	-18.40	20230105	4510	0.78	20230731	5880	-22.70	20220823	4325	5.09	20221021	0.02	N	395400	500	982 억		12440711	N	N	0	N	00	N
158	20230803	121018	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4540	-40	5	-0.87	410240805	90157	71.89	4565	4580	4540	5950	3210	4580	4550.29	6.33	0	-12044	4680	4630	4605	4555	4530	4617	4542	983	1370	500	3480	5	1	196554079	8924	0.00	0.00	12	0.05	0.00	0.00	5880	20220823	-22.79	4325	20221021	4.97	5570	-18.49	20230105	4510	0.67	20230731	5880	-22.79	20220823	4325	4.97	20221021	0.02	N	395400	500	982 억		12440711	N	N	0	N	00	N
159	20230803	111005	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4555	-25	5	-0.55	327814795	72024	57.43	4565	4580	4540	5950	3210	4580	4551.47	6.33	0	-11482	4680	4630	4605	4555	4530	4617	4542	983	1370	500	3480	5	1	196554079	8953	0.00	0.00	12	0.04	0.00	0.00	5880	20220823	-22.53	4325	20221021	5.32	5570	-18.22	20230105	4510	1.00	20230731	5880	-22.53	20220823	4325	5.32	20221021	0.02	N	395400	500	982 억		12440711	N	N	0	N	00	N
160	20230803	101002	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4550	-30	5	-0.66	164959585	36247	28.90	4565	4580	4540	5950	3210	4580	4550.99	6.33	0	-1315	4680	4630	4605	4555	4530	4617	4542	983	1370	500	3480	5	1	196554079	8943	0.00	0.00	12	0.02	0.00	0.00	5880	20220823	-22.62	4325	20221021	5.20	5570	-18.31	20230105	4510	0.89	20230731	5880	-22.62	20220823	4325	5.20	20221021	0.02	N	395400	500	982 억		12440711	N	N	0	N	00	N
161	20230803	091004	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4540	-40	5	-0.87	42170250	9274	7.39	4565	4565	4540	5950	3210	4580	4547.15	6.33	0	923	4680	4630	4605	4555	4530	4617	4542	983	1370	500	3480	5	1	196554079	8924	0.00	0.00	12	0.00	0.00	0.00	5880	20220823	-22.79	4325	20221021	4.97	5570	-18.49	20230105	4510	0.67	20230731	5880	-22.79	20220823	4325	4.97	20221021	0.02	N	395400	500	982 억		12440711	N	N	0	N	00	N
162	20230802	161012	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4580	-75	5	-1.61	577276830	125264	83.44	4655	4655	4580	6050	3260	4655	4608.51	6.34	0	-37222	4731	4692	4616	4577	4501	4712	4597	983	1395	500	3530	5	1	196554079	9002	0.00	0.00	12	0.06	0.00	0.00	5880	20220823	-22.11	4325	20221021	5.90	5570	-17.77	20230105	4510	1.55	20230731	5880	-22.11	20220823	4325	5.90	20221021	0.01	N	395400	500	982 억		12463689	N	N	0	N	00	N
163	20230802	151025	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4585	-70	5	-1.50	545972760	118433	78.89	4655	4655	4580	6050	3260	4655	4609.97	6.34	0	-36873	4731	4692	4616	4577	4501	4712	4597	983	1395	500	3530	5	1	196554079	9012	0.00	0.00	12	0.06	0.00	0.00	5880	20220823	-22.02	4325	20221021	6.01	5570	-17.68	20230105	4510	1.66	20230731	5880	-22.02	20220823	4325	6.01	20221021	0.01	N	395400	500	982 억		12463689	N	N	0	N	00	N
164	20230802	141011	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4595	-60	5	-1.29	473606820	102655	68.38	4655	4655	4585	6050	3260	4655	4613.58	6.34	0	-34565	4731	4692	4616	4577	4501	4712	4597	983	1395	500	3530	5	1	196554079	9032	0.00	0.00	12	0.05	0.00	0.00	5880	20220823	-21.85	4325	20221021	6.24	5570	-17.50	20230105	4510	1.88	20230731	5880	-21.85	20220823	4325	6.24	20221021	0.01	N	395400	500	982 억		12463689	N	N	0	N	00	N
165	20230802	131004	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4605	-50	5	-1.07	378126595	81899	54.55	4655	4655	4600	6050	3260	4655	4616.99	6.34	0	-29745	4731	4692	4616	4577	4501	4712	4597	983	1395	500	3530	5	1	196554079	9051	0.00	0.00	12	0.04	0.00	0.00	5880	20220823	-21.68	4325	20221021	6.47	5570	-17.32	20230105	4510	2.11	20230731	5880	-21.68	20220823	4325	6.47	20221021	0.01	N	395400	500	982 억		12463689	N	N	0	N	00	N
166	20230802	121000	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4610	-45	5	-0.97	260287600	56327	37.52	4655	4655	4610	6050	3260	4655	4621.01	6.34	0	-13583	4731	4692	4616	4577	4501	4712	4597	983	1395	500	3530	5	1	196554079	9061	0.00	0.00	12	0.03	0.00	0.00	5880	20220823	-21.60	4325	20221021	6.59	5570	-17.24	20230105	4510	2.22	20230731	5880	-21.60	20220823	4325	6.59	20221021	0.01	N	395400	500	982 억		12463689	N	N	0	N	00	N
167	20230802	111003	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4615	-40	5	-0.86	208715505	45146	30.07	4655	4655	4610	6050	3260	4655	4623.12	6.34	0	-10605	4731	4692	4616	4577	4501	4712	4597	983	1395	500	3530	5	1	196554079	9071	0.00	0.00	12	0.02	0.00	0.00	5880	20220823	-21.51	4325	20221021	6.71	5570	-17.15	20230105	4510	2.33	20230731	5880	-21.51	20220823	4325	6.71	20221021	0.01	N	395400	500	982 억		12463689	N	N	0	N	00	N
168	20230802	101003	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4625	-30	5	-0.64	116562560	25184	16.78	4655	4655	4615	6050	3260	4655	4628.44	6.34	0	-3885	4731	4692	4616	4577	4501	4712	4597	983	1395	500	3530	5	1	196554079	9091	0.00	0.00	12	0.01	0.00	0.00	5880	20220823	-21.34	4325	20221021	6.94	5570	-16.97	20230105	4510	2.55	20230731	5880	-21.34	20220823	4325	6.94	20221021	0.01	N	395400	500	982 억		12463689	N	N	0	N	00	N
169	20230802	091002	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4625	-30	5	-0.64	34591745	7454	4.97	4655	4655	4625	6050	3260	4655	4640.70	6.34	0	-1690	4731	4692	4616	4577	4501	4712	4597	983	1395	500	3530	5	1	196554079	9091	0.00	0.00	12	0.00	0.00	0.00	5880	20220823	-21.34	4325	20221021	6.94	5570	-16.97	20230105	4510	2.55	20230731	5880	-21.34	20220823	4325	6.94	20221021	0.01	N	395400	500	982 억		12463689	N	N	0	N	00	N
170	20230801	161001	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4655	95	2	2.08	688299800	149868	53.31	4570	4655	4540	5920	3195	4560	4592.56	6.33	0	-5170	4726	4642	4576	4492	4426	4610	4460	983	1362	500	3460	5	1	196554079	9150	0.00	0.00	12	0.08	0.00	0.00	5880	20220823	-20.83	4325	20221021	7.63	5570	-16.43	20230105	4510	3.22	20230731	5880	-20.83	20220823	4325	7.63	20221021	0.01	N	395400	500	982 억		12437118	N	N	0	N	00	N
171	20230801	150957	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4635	75	2	1.64	656559580	143042	50.88	4570	4635	4540	5920	3195	4560	4589.98	6.33	0	-7078	4726	4642	4576	4492	4426	4610	4460	983	1362	500	3460	5	1	196554079	9110	0.00	0.00	12	0.07	0.00	0.00	5880	20220823	-21.17	4325	20221021	7.17	5570	-16.79	20230105	4510	2.77	20230731	5880	-21.17	20220823	4325	7.17	20221021	0.01	N	395400	500	982 억		12437118	N	N	0	N	00	N
172	20230801	141015	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4605	45	2	0.99	578393065	126126	44.87	4570	4615	4540	5920	3195	4560	4585.84	6.33	0	-6711	4726	4642	4576	4492	4426	4610	4460	983	1362	500	3460	5	1	196554079	9051	0.00	0.00	12	0.06	0.00	0.00	5880	20220823	-21.68	4325	20221021	6.47	5570	-17.32	20230105	4510	2.11	20230731	5880	-21.68	20220823	4325	6.47	20221021	0.01	N	395400	500	982 억		12437118	N	N	0	N	00	N
173	20230801	130953	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4605	45	2	0.99	518802275	113195	40.27	4570	4615	4540	5920	3195	4560	4583.26	6.33	0	-6996	4726	4642	4576	4492	4426	4610	4460	983	1362	500	3460	5	1	196554079	9051	0.00	0.00	12	0.06	0.00	0.00	5880	20220823	-21.68	4325	20221021	6.47	5570	-17.32	20230105	4510	2.11	20230731	5880	-21.68	20220823	4325	6.47	20221021	0.01	N	395400	500	982 억		12437118	N	N	0	N	00	N
174	20230801	120953	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4605	45	2	0.99	459736755	100370	35.70	4570	4615	4540	5920	3195	4560	4580.42	6.33	0	-3713	4726	4642	4576	4492	4426	4610	4460	983	1362	500	3460	5	1	196554079	9051	0.00	0.00	12	0.05	0.00	0.00	5880	20220823	-21.68	4325	20221021	6.47	5570	-17.32	20230105	4510	2.11	20230731	5880	-21.68	20220823	4325	6.47	20221021	0.01	N	395400	500	982 억		12437118	N	N	0	N	00	N
175	20230801	110949	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4605	45	2	0.99	378816965	82793	29.45	4570	4610	4540	5920	3195	4560	4575.47	6.33	0	-1179	4726	4642	4576	4492	4426	4610	4460	983	1362	500	3460	5	1	196554079	9051	0.00	0.00	12	0.04	0.00	0.00	5880	20220823	-21.68	4325	20221021	6.47	5570	-17.32	20230105	4510	2.11	20230731	5880	-21.68	20220823	4325	6.47	20221021	0.01	N	395400	500	982 억		12437118	N	N	0	N	00	N
176	20230801	100955	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4580	20	2	0.44	260249385	56950	20.26	4570	4590	4540	5920	3195	4560	4569.79	6.33	0	-4554	4726	4642	4576	4492	4426	4610	4460	983	1362	500	3460	5	1	196554079	9002	0.00	0.00	12	0.03	0.00	0.00	5880	20220823	-22.11	4325	20221021	5.90	5570	-17.77	20230105	4510	1.55	20230731	5880	-22.11	20220823	4325	5.90	20221021	0.01	N	395400	500	982 억		12437118	N	N	0	N	00	N
177	20230801	090947	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4575	15	2	0.33	73868660	16197	5.76	4570	4580	4540	5920	3195	4560	4560.64	6.33	0	-3034	4726	4642	4576	4492	4426	4610	4460	983	1362	500	3460	5	1	196554079	8992	0.00	0.00	12	0.01	0.00	0.00	5880	20220823	-22.19	4325	20221021	5.78	5570	-17.86	20230105	4510	1.44	20230731	5880	-22.19	20220823	4325	5.78	20221021	0.01	N	395400	500	982 억		12437118	N	N	0	N	00	N