KissMeData/334890/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	161129	57	100.00	KOSPI		리츠	N	N	N	N		N	4185	10	2	0.24	171188325	41154	280.72	4190	4190	4130	5420	2925	4175	4159.70	1.15	0	-5509	4218	4196	4173	4151	4128	4185	4140	514	1245	1000	3000	5	1	51443469	2153	0.00	0.00	08	0.08	0.00	0.00	5029	20230109	-16.78	3769	20221021	11.04	5029	-16.78	20230109	4130	1.33	20230927	5150	-18.74	20230109	3860	8.42	20221021	0.02	N	334890	1000	514 억		590080	N	N	0	N	00	N
3	20230927	151141	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	5	2	0.12	163629890	39346	268.39	4190	4190	4130	5420	2925	4175	4158.74	1.15	0	-5296	4218	4196	4173	4151	4128	4185	4140	514	1245	1000	3000	5	1	51443469	2150	0.00	0.00	08	0.08	0.00	0.00	5029	20230109	-16.88	3769	20221021	10.90	5029	-16.88	20230109	4130	1.21	20230927	5150	-18.83	20230109	3860	8.29	20221021	0.02	N	334890	1000	514 억		590080	N	N	0	N	00	N
4	20230927	141141	57	100.00	KOSPI		리츠	N	N	N	N		N	4170	-5	5	-0.12	148597505	35745	243.83	4190	4190	4130	5420	2925	4175	4157.15	1.15	0	-4338	4218	4196	4173	4151	4128	4185	4140	514	1245	1000	3000	5	1	51443469	2145	0.00	0.00	08	0.07	0.00	0.00	5029	20230109	-17.08	3769	20221021	10.64	5029	-17.08	20230109	4130	0.97	20230927	5150	-19.03	20230109	3860	8.03	20221021	0.02	N	334890	1000	514 억		590080	N	N	0	N	00	N
5	20230927	131126	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	-15	5	-0.36	83425410	20113	137.20	4190	4190	4130	5420	2925	4175	4147.84	1.15	0	-2824	4218	4196	4173	4151	4128	4185	4140	514	1245	1000	3000	5	1	51443469	2140	0.00	0.00	08	0.04	0.00	0.00	5029	20230109	-17.28	3769	20221021	10.37	5029	-17.28	20230109	4130	0.73	20230927	5150	-19.22	20230109	3860	7.77	20221021	0.02	N	334890	1000	514 억		590080	N	N	0	N	00	N
6	20230927	121124	57	100.00	KOSPI		리츠	N	N	N	N		N	4145	-30	5	-0.72	70774630	17072	116.45	4190	4190	4130	5420	2925	4175	4145.66	1.15	0	-1981	4218	4196	4173	4151	4128	4185	4140	514	1245	1000	3000	5	1	51443469	2132	0.00	0.00	08	0.03	0.00	0.00	5029	20230109	-17.58	3769	20221021	9.98	5029	-17.58	20230109	4130	0.36	20230927	5150	-19.51	20230109	3860	7.38	20221021	0.02	N	334890	1000	514 억		590080	N	N	0	N	00	N
7	20230927	111135	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	-15	5	-0.36	66330765	16001	109.15	4190	4190	4130	5420	2925	4175	4145.41	1.15	0	-1691	4218	4196	4173	4151	4128	4185	4140	514	1245	1000	3000	5	1	51443469	2140	0.00	0.00	08	0.03	0.00	0.00	5029	20230109	-17.28	3769	20221021	10.37	5029	-17.28	20230109	4130	0.73	20230927	5150	-19.22	20230109	3860	7.77	20221021	0.02	N	334890	1000	514 억		590080	N	N	0	N	00	N
8	20230927	101128	57	100.00	KOSPI		리츠	N	N	N	N		N	4155	-20	5	-0.48	20205695	4863	33.17	4190	4190	4145	5420	2925	4175	4154.99	1.15	0	-628	4218	4196	4173	4151	4128	4185	4140	514	1245	1000	3000	5	1	51443469	2137	0.00	0.00	08	0.01	0.00	0.00	5029	20230109	-17.38	3769	20221021	10.24	5029	-17.38	20230109	4130	0.61	20230925	5150	-19.32	20230109	3860	7.64	20221021	0.02	N	334890	1000	514 억		590080	N	N	0	N	00	N
9	20230927	091148	57	100.00	KOSPI		리츠	N	N	N	N		N	4165	-10	5	-0.24	2340600	562	3.83	4190	4190	4150	5420	2925	4175	4164.77	1.15	0	-115	4218	4196	4173	4151	4128	4185	4140	514	1245	1000	3000	5	1	51443469	2143	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-17.18	3769	20221021	10.51	5029	-17.18	20230109	4130	0.85	20230925	5150	-19.13	20230109	3860	7.90	20221021	0.02	N	334890	1000	514 억		590080	N	N	0	N	00	N
10	20230926	161126	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4175	10	2	0.24	61112865	14660	32.56	4185	4195	4150	5410	2920	4165	4168.68	1.16	0	-2005	4208	4186	4158	4136	4108	4172	4122	514	1245	1000	2990	5	1	51443469	2148	0.00	0.00	08	0.03	0.00	0.00	5029	20230109	-16.98	3769	20221021	10.77	5029	-16.98	20230109	4130	1.09	20230925	5150	-18.93	20230109	3860	8.16	20221021	0.02	N	334890	1000	514 억		596256	N	N	0	N	00	N
11	20230926	151125	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4175	10	2	0.24	56099840	13458	29.89	4185	4195	4150	5410	2920	4165	4168.51	1.16	0	-1957	4208	4186	4158	4136	4108	4172	4122	514	1245	1000	2990	5	1	51443469	2148	0.00	0.00	08	0.03	0.00	0.00	5029	20230109	-16.98	3769	20221021	10.77	5029	-16.98	20230109	4130	1.09	20230925	5150	-18.93	20230109	3860	8.16	20221021	0.02	N	334890	1000	514 억		596256	N	N	0	N	00	N
12	20230926	141118	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4175	10	2	0.24	50774425	12182	27.06	4185	4195	4150	5410	2920	4165	4167.99	1.16	0	-1965	4208	4186	4158	4136	4108	4172	4122	514	1245	1000	2990	5	1	51443469	2148	0.00	0.00	08	0.02	0.00	0.00	5029	20230109	-16.98	3769	20221021	10.77	5029	-16.98	20230109	4130	1.09	20230925	5150	-18.93	20230109	3860	8.16	20221021	0.02	N	334890	1000	514 억		596256	N	N	0	N	00	N
13	20230926	131121	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4170	5	2	0.12	32432415	7780	17.28	4185	4195	4150	5410	2920	4165	4168.69	1.16	0	-1476	4208	4186	4158	4136	4108	4172	4122	514	1245	1000	2990	5	1	51443469	2145	0.00	0.00	08	0.02	0.00	0.00	5029	20230109	-17.08	3769	20221021	10.64	5029	-17.08	20230109	4130	0.97	20230925	5150	-19.03	20230109	3860	8.03	20221021	0.02	N	334890	1000	514 억		596256	N	N	0	N	00	N
14	20230926	121128	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4170	5	2	0.12	25274540	6062	13.46	4185	4195	4150	5410	2920	4165	4169.34	1.16	0	-1403	4208	4186	4158	4136	4108	4172	4122	514	1245	1000	2990	5	1	51443469	2145	0.00	0.00	08	0.01	0.00	0.00	5029	20230109	-17.08	3769	20221021	10.64	5029	-17.08	20230109	4130	0.97	20230925	5150	-19.03	20230109	3860	8.03	20221021	0.02	N	334890	1000	514 억		596256	N	N	0	N	00	N
15	20230926	111121	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4165	0	3	0.00	18094420	4339	9.64	4185	4195	4150	5410	2920	4165	4170.18	1.16	0	-1165	4208	4186	4158	4136	4108	4172	4122	514	1245	1000	2990	5	1	51443469	2143	0.00	0.00	08	0.01	0.00	0.00	5029	20230109	-17.18	3769	20221021	10.51	5029	-17.18	20230109	4130	0.85	20230925	5150	-19.13	20230109	3860	7.90	20221021	0.02	N	334890	1000	514 억		596256	N	N	0	N	00	N
16	20230926	101123	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4165	0	3	0.00	13386950	3210	7.13	4185	4195	4150	5410	2920	4165	4170.39	1.16	0	-1080	4208	4186	4158	4136	4108	4172	4122	514	1245	1000	2990	5	1	51443469	2143	0.00	0.00	08	0.01	0.00	0.00	5029	20230109	-17.18	3769	20221021	10.51	5029	-17.18	20230109	4130	0.85	20230925	5150	-19.13	20230109	3860	7.90	20221021	0.02	N	334890	1000	514 억		596256	N	N	0	N	00	N
17	20230926	091124	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4175	10	2	0.24	779630	186	0.41	4185	4195	4150	5410	2920	4165	4191.56	1.16	0	-152	4208	4186	4158	4136	4108	4172	4122	514	1245	1000	2990	5	1	51443469	2148	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-16.98	3769	20221021	10.77	5029	-16.98	20230109	4130	1.09	20230925	5150	-18.93	20230109	3860	8.16	20221021	0.02	N	334890	1000	514 억		596256	N	N	0	N	00	N
18	20230925	161127	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4165	-5	5	-0.12	186576710	45024	99.51	4175	4180	4130	5420	2920	4170	4143.82	1.17	0	-5985	4193	4181	4158	4146	4123	4187	4152	514	1250	1000	3000	5	1	51443469	2143	0.00	0.00	08	0.09	0.00	0.00	5029	20230109	-17.18	3769	20221021	10.51	5029	-17.18	20230109	4130	0.85	20230925	5150	-19.13	20230109	3860	7.90	20221021	0.02	N	334890	1000	514 억		603044	N	N	0	N	00	N
19	20230925	151129	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4150	-20	5	-0.48	180308980	43515	96.17	4175	4180	4130	5420	2920	4170	4143.61	1.17	0	-5857	4193	4181	4158	4146	4123	4187	4152	514	1250	1000	3000	5	1	51443469	2135	0.00	0.00	08	0.08	0.00	0.00	5029	20230109	-17.48	3769	20221021	10.11	5029	-17.48	20230109	4130	0.48	20230925	5150	-19.42	20230109	3860	7.51	20221021	0.02	N	334890	1000	514 억		603044	N	N	0	N	00	N
20	20230925	141109	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4150	-20	5	-0.48	171072010	41287	91.25	4175	4180	4130	5420	2920	4170	4143.48	1.17	0	-5584	4193	4181	4158	4146	4123	4187	4152	514	1250	1000	3000	5	1	51443469	2135	0.00	0.00	08	0.08	0.00	0.00	5029	20230109	-17.48	3769	20221021	10.11	5029	-17.48	20230109	4130	0.48	20230925	5150	-19.42	20230109	3860	7.51	20221021	0.02	N	334890	1000	514 억		603044	N	N	0	N	00	N
21	20230925	131115	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4140	-30	5	-0.72	163925180	39564	87.44	4175	4180	4130	5420	2920	4170	4143.29	1.17	0	-4380	4193	4181	4158	4146	4123	4187	4152	514	1250	1000	3000	5	1	51443469	2130	0.00	0.00	08	0.08	0.00	0.00	5029	20230109	-17.68	3769	20221021	9.84	5029	-17.68	20230109	4130	0.24	20230925	5150	-19.61	20230109	3860	7.25	20221021	0.02	N	334890	1000	514 억		603044	N	N	0	N	00	N
22	20230925	121121	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4150	-20	5	-0.48	102340105	24685	54.56	4175	4180	4135	5420	2920	4170	4145.84	1.17	0	-3557	4193	4181	4158	4146	4123	4187	4152	514	1250	1000	3000	5	1	51443469	2135	0.00	0.00	08	0.05	0.00	0.00	5029	20230109	-17.48	3769	20221021	10.11	5029	-17.48	20230109	4135	0.36	20230925	5150	-19.42	20230109	3860	7.51	20221021	0.02	N	334890	1000	514 억		603044	N	N	0	N	00	N
23	20230925	111116	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4145	-25	5	-0.60	93726935	22607	49.96	4175	4180	4135	5420	2920	4170	4145.93	1.17	0	-3346	4193	4181	4158	4146	4123	4187	4152	514	1250	1000	3000	5	1	51443469	2132	0.00	0.00	08	0.04	0.00	0.00	5029	20230109	-17.58	3769	20221021	9.98	5029	-17.58	20230109	4135	0.24	20230925	5150	-19.51	20230109	3860	7.38	20221021	0.02	N	334890	1000	514 억		603044	N	N	0	N	00	N
24	20230925	101118	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4140	-30	5	-0.72	41844225	10090	22.30	4175	4180	4135	5420	2920	4170	4147.10	1.17	0	-2033	4193	4181	4158	4146	4123	4187	4152	514	1250	1000	3000	5	1	51443469	2130	0.00	0.00	08	0.02	0.00	0.00	5029	20230109	-17.68	3769	20221021	9.84	5029	-17.68	20230109	4135	0.12	20230925	5150	-19.61	20230109	3860	7.25	20221021	0.02	N	334890	1000	514 억		603044	N	N	0	N	00	N
25	20230925	091114	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4145	-25	5	-0.60	6758230	1627	3.60	4175	4180	4140	5420	2920	4170	4153.80	1.17	0	-569	4193	4181	4158	4146	4123	4187	4152	514	1250	1000	3000	5	1	51443469	2132	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-17.58	3769	20221021	9.98	5029	-17.58	20230109	4135	0.24	20230922	5150	-19.51	20230109	3860	7.38	20221021	0.02	N	334890	1000	514 억		603044	N	N	0	N	00	N
26	20230922	161157	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4170	0	3	0.00	187560955	45247	126.89	4170	4170	4135	5420	2920	4170	4145.19	1.18	0	-7697	4260	4215	4190	4145	4120	4202	4132	514	1250	1000	3000	5	1	51443469	2145	0.00	0.00	08	0.09	0.00	0.00	5029	20230109	-17.08	3769	20221021	10.64	5029	-17.08	20230109	4135	0.85	20230922	5150	-19.03	20230109	3860	8.03	20221021	0.02	N	334890	1000	514 억		608098	N	N	0	N	00	N
27	20230922	151150	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4155	-15	5	-0.36	181142455	43707	122.57	4170	4170	4135	5420	2920	4170	4144.47	1.18	0	-7489	4260	4215	4190	4145	4120	4202	4132	514	1250	1000	3000	5	1	51443469	2137	0.00	0.00	08	0.08	0.00	0.00	5029	20230109	-17.38	3769	20221021	10.24	5029	-17.38	20230109	4135	0.48	20230922	5150	-19.32	20230109	3860	7.64	20221021	0.02	N	334890	1000	514 억		608098	N	N	0	N	00	N
28	20230922	141148	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4150	-20	5	-0.48	142813200	34451	96.61	4170	4170	4135	5420	2920	4170	4145.40	1.18	0	-5846	4260	4215	4190	4145	4120	4202	4132	514	1250	1000	3000	5	1	51443469	2135	0.00	0.00	08	0.07	0.00	0.00	5029	20230109	-17.48	3769	20221021	10.11	5029	-17.48	20230109	4135	0.36	20230922	5150	-19.42	20230109	3860	7.51	20221021	0.02	N	334890	1000	514 억		608098	N	N	0	N	00	N
29	20230922	131036	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4155	-15	5	-0.36	108799895	26244	73.60	4170	4170	4135	5420	2920	4170	4145.71	1.18	0	-5202	4260	4215	4190	4145	4120	4202	4132	514	1250	1000	3000	5	1	51443469	2137	0.00	0.00	08	0.05	0.00	0.00	5029	20230109	-17.38	3769	20221021	10.24	5029	-17.38	20230109	4135	0.48	20230922	5150	-19.32	20230109	3860	7.64	20221021	0.02	N	334890	1000	514 억		608098	N	N	0	N	00	N
30	20230922	121034	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4150	-20	5	-0.48	100286760	24196	67.85	4170	4170	4135	5420	2920	4170	4144.77	1.18	0	-4734	4260	4215	4190	4145	4120	4202	4132	514	1250	1000	3000	5	1	51443469	2135	0.00	0.00	08	0.05	0.00	0.00	5029	20230109	-17.48	3769	20221021	10.11	5029	-17.48	20230109	4135	0.36	20230922	5150	-19.42	20230109	3860	7.51	20221021	0.02	N	334890	1000	514 억		608098	N	N	0	N	00	N
31	20230922	111029	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4150	-20	5	-0.48	63144730	15230	42.71	4170	4170	4135	5420	2920	4170	4146.08	1.18	0	-3142	4260	4215	4190	4145	4120	4202	4132	514	1250	1000	3000	5	1	51443469	2135	0.00	0.00	08	0.03	0.00	0.00	5029	20230109	-17.48	3769	20221021	10.11	5029	-17.48	20230109	4135	0.36	20230922	5150	-19.42	20230109	3860	7.51	20221021	0.02	N	334890	1000	514 억		608098	N	N	0	N	00	N
32	20230922	101028	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4145	-25	5	-0.60	29908835	7216	20.24	4170	4170	4135	5420	2920	4170	4144.79	1.18	0	-2261	4260	4215	4190	4145	4120	4202	4132	514	1250	1000	3000	5	1	51443469	2132	0.00	0.00	08	0.01	0.00	0.00	5029	20230109	-17.58	3769	20221021	9.98	5029	-17.58	20230109	4135	0.24	20230922	5150	-19.51	20230109	3860	7.38	20221021	0.02	N	334890	1000	514 억		608098	N	N	0	N	00	N
33	20230922	091027	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4140	-30	5	-0.72	8145415	1963	5.50	4170	4170	4140	5420	2920	4170	4149.47	1.18	0	-275	4260	4215	4190	4145	4120	4202	4132	514	1250	1000	3000	5	1	51443469	2130	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-17.68	3769	20221021	9.84	5029	-17.68	20230109	4140	0.00	20230922	5150	-19.61	20230109	3860	7.25	20221021	0.02	N	334890	1000	514 억		608098	N	N	0	N	00	N
34	20230921	161027	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4170	-60	5	-1.42	149194160	35616	82.03	4235	4235	4165	5490	2965	4230	4189.03	1.22	0	-15312	4266	4247	4226	4207	4186	4257	4217	514	1260	1000	3040	5	1	51443469	2145	0.00	0.00	08	0.07	0.00	0.00	5029	20230109	-17.08	3769	20221021	10.64	5029	-17.08	20230109	4155	0.36	20230918	5150	-19.03	20230109	3860	8.03	20221021	0.02	N	334890	1000	514 억		625429	N	N	0	N	00	N
35	20230921	151016	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4185	-45	5	-1.06	121523945	28986	66.76	4235	4235	4165	5490	2965	4230	4192.50	1.22	0	-12864	4266	4247	4226	4207	4186	4257	4217	514	1260	1000	3040	5	1	51443469	2153	0.00	0.00	08	0.06	0.00	0.00	5029	20230109	-16.78	3769	20221021	11.04	5029	-16.78	20230109	4155	0.72	20230918	5150	-18.74	20230109	3860	8.42	20221021	0.02	N	334890	1000	514 억		625429	N	N	0	N	00	N
36	20230921	141022	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4185	-45	5	-1.06	97241350	23179	53.38	4235	4235	4165	5490	2965	4230	4195.23	1.22	0	-9976	4266	4247	4226	4207	4186	4257	4217	514	1260	1000	3040	5	1	51443469	2153	0.00	0.00	08	0.05	0.00	0.00	5029	20230109	-16.78	3769	20221021	11.04	5029	-16.78	20230109	4155	0.72	20230918	5150	-18.74	20230109	3860	8.42	20221021	0.02	N	334890	1000	514 억		625429	N	N	0	N	00	N
37	20230921	131020	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4175	-55	5	-1.30	85595105	20396	46.97	4235	4235	4165	5490	2965	4230	4196.66	1.22	0	-8558	4266	4247	4226	4207	4186	4257	4217	514	1260	1000	3040	5	1	51443469	2148	0.00	0.00	08	0.04	0.00	0.00	5029	20230109	-16.98	3769	20221021	10.77	5029	-16.98	20230109	4155	0.48	20230918	5150	-18.93	20230109	3860	8.16	20221021	0.02	N	334890	1000	514 억		625429	N	N	0	N	00	N
38	20230921	121012	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4200	-30	5	-0.71	49126675	11678	26.90	4235	4235	4180	5490	2965	4230	4206.77	1.22	0	-5580	4266	4247	4226	4207	4186	4257	4217	514	1260	1000	3040	5	1	51443469	2161	0.00	0.00	08	0.02	0.00	0.00	5029	20230109	-16.48	3769	20221021	11.44	5029	-16.48	20230109	4155	1.08	20230918	5150	-18.45	20230109	3860	8.81	20221021	0.02	N	334890	1000	514 억		625429	N	N	0	N	00	N
39	20230921	111034	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4205	-25	5	-0.59	31998295	7603	17.51	4235	4235	4180	5490	2965	4230	4208.64	1.22	0	-3687	4266	4247	4226	4207	4186	4257	4217	514	1260	1000	3040	5	1	51443469	2163	0.00	0.00	08	0.01	0.00	0.00	5029	20230109	-16.38	3769	20221021	11.57	5029	-16.38	20230109	4155	1.20	20230918	5150	-18.35	20230109	3860	8.94	20221021	0.02	N	334890	1000	514 억		625429	N	N	0	N	00	N
40	20230921	101011	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4210	-20	5	-0.47	18531580	4404	10.14	4235	4235	4180	5490	2965	4230	4207.90	1.22	0	-1710	4266	4247	4226	4207	4186	4257	4217	514	1260	1000	3040	5	1	51443469	2166	0.00	0.00	08	0.01	0.00	0.00	5029	20230109	-16.29	3769	20221021	11.70	5029	-16.29	20230109	4155	1.32	20230918	5150	-18.25	20230109	3860	9.07	20221021	0.02	N	334890	1000	514 억		625429	N	N	0	N	00	N
41	20230921	091015	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4225	-5	5	-0.12	6185005	1473	3.39	4235	4235	4180	5490	2965	4230	4198.92	1.22	0	-221	4266	4247	4226	4207	4186	4257	4217	514	1260	1000	3040	5	1	51443469	2173	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-15.99	3769	20221021	12.10	5029	-15.99	20230109	4155	1.68	20230918	5150	-17.96	20230109	3860	9.46	20221021	0.02	N	334890	1000	514 억		625429	N	N	0	N	00	N
42	20230920	161025	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4230	-5	5	-0.12	183390250	43419	121.26	4215	4245	4205	5500	2965	4235	4223.73	1.24	0	-11400	4285	4260	4210	4185	4135	4272	4197	514	1265	1000	3040	5	1	51443469	2176	0.00	0.00	08	0.08	0.00	0.00	5029	20230109	-15.89	3769	20221021	12.23	5029	-15.89	20230109	4155	1.81	20230918	5150	-17.86	20230109	3860	9.59	20221021	0.02	N	334890	1000	514 억		636275	N	N	0	N	00	N
43	20230920	150957	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4215	-20	5	-0.47	163822710	38773	108.28	4215	4245	4205	5500	2965	4235	4225.17	1.24	0	-9848	4285	4260	4210	4185	4135	4272	4197	514	1265	1000	3040	5	1	51443469	2168	0.00	0.00	08	0.08	0.00	0.00	5029	20230109	-16.19	3769	20221021	11.83	5029	-16.19	20230109	4155	1.44	20230918	5150	-18.16	20230109	3860	9.20	20221021	0.02	N	334890	1000	514 억		636275	N	N	0	N	00	N
44	20230920	141015	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4215	-20	5	-0.47	140893070	33338	93.10	4215	4245	4205	5500	2965	4235	4226.20	1.24	0	-9118	4285	4260	4210	4185	4135	4272	4197	514	1265	1000	3040	5	1	51443469	2168	0.00	0.00	08	0.06	0.00	0.00	5029	20230109	-16.19	3769	20221021	11.83	5029	-16.19	20230109	4155	1.44	20230918	5150	-18.16	20230109	3860	9.20	20221021	0.02	N	334890	1000	514 억		636275	N	N	0	N	00	N
45	20230920	131008	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4215	-20	5	-0.47	118480210	28025	78.26	4215	4245	4205	5500	2965	4235	4227.66	1.24	0	-6646	4285	4260	4210	4185	4135	4272	4197	514	1265	1000	3040	5	1	51443469	2168	0.00	0.00	08	0.05	0.00	0.00	5029	20230109	-16.19	3769	20221021	11.83	5029	-16.19	20230109	4155	1.44	20230918	5150	-18.16	20230109	3860	9.20	20221021	0.02	N	334890	1000	514 억		636275	N	N	0	N	00	N
46	20230920	121007	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4225	-10	5	-0.24	95345615	22544	62.96	4215	4245	4205	5500	2965	4235	4229.31	1.24	0	-6076	4285	4260	4210	4185	4135	4272	4197	514	1265	1000	3040	5	1	51443469	2173	0.00	0.00	08	0.04	0.00	0.00	5029	20230109	-15.99	3769	20221021	12.10	5029	-15.99	20230109	4155	1.68	20230918	5150	-17.96	20230109	3860	9.46	20221021	0.02	N	334890	1000	514 억		636275	N	N	0	N	00	N
47	20230920	111012	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4220	-15	5	-0.35	80200200	18952	52.93	4215	4245	4205	5500	2965	4235	4231.75	1.24	0	-4604	4285	4260	4210	4185	4135	4272	4197	514	1265	1000	3040	5	1	51443469	2171	0.00	0.00	08	0.04	0.00	0.00	5029	20230109	-16.09	3769	20221021	11.97	5029	-16.09	20230109	4155	1.56	20230918	5150	-18.06	20230109	3860	9.33	20221021	0.02	N	334890	1000	514 억		636275	N	N	0	N	00	N
48	20230920	100952	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4230	-5	5	-0.12	59905780	14148	39.51	4215	4245	4205	5500	2965	4235	4234.22	1.24	0	-3069	4285	4260	4210	4185	4135	4272	4197	514	1265	1000	3040	5	1	51443469	2176	0.00	0.00	08	0.03	0.00	0.00	5029	20230109	-15.89	3769	20221021	12.23	5029	-15.89	20230109	4155	1.81	20230918	5150	-17.86	20230109	3860	9.59	20221021	0.02	N	334890	1000	514 억		636275	N	N	0	N	00	N
49	20230920	091005	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4235	0	3	0.00	1349925	319	0.89	4215	4245	4215	5500	2965	4235	4231.74	1.24	0	-106	4285	4260	4210	4185	4135	4272	4197	514	1265	1000	3040	5	1	51443469	2179	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-15.79	3769	20221021	12.36	5029	-15.79	20230109	4155	1.93	20230918	5150	-17.77	20230109	3860	9.72	20221021	0.02	N	334890	1000	514 억		636275	N	N	0	N	00	N
50	20230919	161001	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4235	80	2	1.93	150739190	35761	26.18	4160	4235	4160	5400	2910	4155	4215.13	1.23	0	5293	4248	4201	4178	4131	4108	4190	4120	514	1245	1000	2990	5	1	51443469	2179	0.00	0.00	08	0.07	0.00	0.00	5029	20230109	-15.79	3769	20221021	12.36	5029	-15.79	20230109	4155	1.93	20230918	5150	-17.77	20230109	3860	9.72	20221021	0.00	N	334890	1000	514 억		630481	N	N	0	N	00	N
51	20230919	151004	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4215	60	2	1.44	145116490	34431	25.20	4160	4235	4160	5400	2910	4155	4214.70	1.23	0	5028	4248	4201	4178	4131	4108	4190	4120	514	1245	1000	2990	5	1	51443469	2168	0.00	0.00	08	0.07	0.00	0.00	5029	20230109	-16.19	3769	20221021	11.83	5029	-16.19	20230109	4155	1.44	20230918	5150	-18.16	20230109	3860	9.20	20221021	0.00	N	334890	1000	514 억		630481	N	N	0	N	00	N
52	20230919	141005	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4225	70	2	1.68	117661655	27924	20.44	4160	4235	4160	5400	2910	4155	4213.64	1.23	0	3296	4248	4201	4178	4131	4108	4190	4120	514	1245	1000	2990	5	1	51443469	2173	0.00	0.00	08	0.05	0.00	0.00	5029	20230109	-15.99	3769	20221021	12.10	5029	-15.99	20230109	4155	1.68	20230918	5150	-17.96	20230109	3860	9.46	20221021	0.00	N	334890	1000	514 억		630481	N	N	0	N	00	N
53	20230919	130946	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4230	75	2	1.81	99535975	23639	17.30	4160	4230	4160	5400	2910	4155	4210.67	1.23	0	2984	4248	4201	4178	4131	4108	4190	4120	514	1245	1000	2990	5	1	51443469	2176	0.00	0.00	08	0.05	0.00	0.00	5029	20230109	-15.89	3769	20221021	12.23	5029	-15.89	20230109	4155	1.81	20230918	5150	-17.86	20230109	3860	9.59	20221021	0.00	N	334890	1000	514 억		630481	N	N	0	N	00	N
54	20230919	121004	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4225	70	2	1.68	83393280	19821	14.51	4160	4230	4160	5400	2910	4155	4207.32	1.23	0	2706	4248	4201	4178	4131	4108	4190	4120	514	1245	1000	2990	5	1	51443469	2173	0.00	0.00	08	0.04	0.00	0.00	5029	20230109	-15.99	3769	20221021	12.10	5029	-15.99	20230109	4155	1.68	20230918	5150	-17.96	20230109	3860	9.46	20221021	0.00	N	334890	1000	514 억		630481	N	N	0	N	00	N
55	20230919	111009	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4220	65	2	1.56	49107610	11696	8.56	4160	4220	4160	5400	2910	4155	4198.67	1.23	0	560	4248	4201	4178	4131	4108	4190	4120	514	1245	1000	2990	5	1	51443469	2171	0.00	0.00	08	0.02	0.00	0.00	5029	20230109	-16.09	3769	20221021	11.97	5029	-16.09	20230109	4155	1.56	20230918	5150	-18.06	20230109	3860	9.33	20221021	0.00	N	334890	1000	514 억		630481	N	N	0	N	00	N
56	20230919	101001	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4205	50	2	1.20	34134230	8142	5.96	4160	4215	4160	5400	2910	4155	4192.36	1.23	0	794	4248	4201	4178	4131	4108	4190	4120	514	1245	1000	2990	5	1	51443469	2163	0.00	0.00	08	0.02	0.00	0.00	5029	20230109	-16.38	3769	20221021	11.57	5029	-16.38	20230109	4155	1.20	20230918	5150	-18.35	20230109	3860	8.94	20221021	0.00	N	334890	1000	514 억		630481	N	N	0	N	00	N
57	20230919	090958	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4185	30	2	0.72	6555395	1574	1.15	4160	4195	4160	5400	2910	4155	4164.80	1.23	0	688	4248	4201	4178	4131	4108	4190	4120	514	1245	1000	2990	5	1	51443469	2153	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-16.78	3769	20221021	11.04	5029	-16.78	20230109	4155	0.72	20230918	5150	-18.74	20230109	3860	8.42	20221021	0.00	N	334890	1000	514 억		630481	N	N	0	N	00	N
58	20230918	161003	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4155	-45	5	-1.07	570925480	136523	43.27	4200	4225	4155	5460	2940	4200	4181.94	1.42	0	-91150	4353	4276	4238	4161	4123	4257	4142	514	1260	1000	3020	5	1	51443469	2137	0.00	0.00	08	0.27	0.00	0.00	5029	20230109	-17.38	3769	20221021	10.24	5029	-17.38	20230109	4155	0.00	20230918	5150	-19.32	20230109	3860	7.64	20221021	0.00	N	334890	1000	514 억		730992	N	N	0	N	00	N
59	20230918	151000	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4195	-5	5	-0.12	516738830	123496	39.14	4200	4225	4155	5460	2940	4200	4184.26	1.42	0	-84202	4353	4276	4238	4161	4123	4257	4142	514	1260	1000	3020	5	1	51443469	2158	0.00	0.00	08	0.24	0.00	0.00	5029	20230109	-16.58	3769	20221021	11.30	5029	-16.58	20230109	4155	0.96	20230918	5150	-18.54	20230109	3860	8.68	20221021	0.00	N	334890	1000	514 억		730992	N	N	0	N	00	N
60	20230918	141024	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4165	-35	5	-0.83	452673390	108129	34.27	4200	4225	4160	5460	2940	4200	4186.42	1.42	0	-74044	4353	4276	4238	4161	4123	4257	4142	514	1260	1000	3020	5	1	51443469	2143	0.00	0.00	08	0.21	0.00	0.00	5029	20230109	-17.18	3769	20221021	10.51	5029	-17.18	20230109	4160	0.12	20230918	5150	-19.13	20230109	3860	7.90	20221021	0.00	N	334890	1000	514 억		730992	N	N	0	N	00	N
61	20230918	130957	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4175	-25	5	-0.60	368744915	87993	27.89	4200	4225	4170	5460	2940	4200	4190.62	1.42	0	-64233	4353	4276	4238	4161	4123	4257	4142	514	1260	1000	3020	5	1	51443469	2148	0.00	0.00	08	0.17	0.00	0.00	5029	20230109	-16.98	3769	20221021	10.77	5029	-16.98	20230109	4170	0.12	20230918	5150	-18.93	20230109	3860	8.16	20221021	0.00	N	334890	1000	514 억		730992	N	N	0	N	00	N
62	20230918	121006	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4180	-20	5	-0.48	299897575	71514	22.67	4200	4225	4175	5460	2940	4200	4193.55	1.42	0	-54661	4353	4276	4238	4161	4123	4257	4142	514	1260	1000	3020	5	1	51443469	2150	0.00	0.00	08	0.14	0.00	0.00	5029	20230109	-16.88	3769	20221021	10.90	5029	-16.88	20230109	4175	0.12	20230918	5150	-18.83	20230109	3860	8.29	20221021	0.00	N	334890	1000	514 억		730992	N	N	0	N	00	N
63	20230918	110948	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4185	-15	5	-0.36	246409505	58718	18.61	4200	4225	4180	5460	2940	4200	4196.49	1.42	0	-44171	4353	4276	4238	4161	4123	4257	4142	514	1260	1000	3020	5	1	51443469	2153	0.00	0.00	08	0.11	0.00	0.00	5029	20230109	-16.78	3769	20221021	11.04	5029	-16.78	20230109	4180	0.12	20230918	5150	-18.74	20230109	3860	8.42	20221021	0.00	N	334890	1000	514 억		730992	N	N	0	N	00	N
64	20230918	100941	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4200	0	3	0.00	162580360	38710	12.27	4200	4225	4190	5460	2940	4200	4199.96	1.42	0	-31719	4353	4276	4238	4161	4123	4257	4142	514	1260	1000	3020	5	1	51443469	2161	0.00	0.00	08	0.08	0.00	0.00	5029	20230109	-16.48	3769	20221021	11.44	5029	-16.48	20230109	4190	0.24	20230918	5150	-18.45	20230109	3860	8.81	20221021	0.00	N	334890	1000	514 억		730992	N	N	0	N	00	N
65	20230918	090947	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4205	5	2	0.12	13493115	3212	1.02	4200	4225	4190	5460	2940	4200	4200.85	1.42	0	-829	4353	4276	4238	4161	4123	4257	4142	514	1260	1000	3020	5	1	51443469	2163	0.00	0.00	08	0.01	0.00	0.00	5029	20230109	-16.38	3769	20221021	11.57	5029	-16.38	20230109	4190	0.36	20230918	5150	-18.35	20230109	3860	8.94	20221021	0.00	N	334890	1000	514 억		730992	N	N	0	N	00	N
66	20230915	160956	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4200	-105	5	-2.44	1327491265	313641	547.39	4290	4315	4200	5590	3015	4305	4232.81	1.87	0	-132903	4348	4326	4303	4281	4258	4337	4292	514	1285	1000	3090	5	1	51443469	2161	0.00	0.00	08	0.61	0.00	0.00	5029	20230109	-16.48	3769	20221021	11.44	5029	-16.48	20230109	4200	0.00	20230915	5150	-18.45	20230109	3860	8.81	20221021	0.00	N	334890	1000	514 억		962341	N	N	0	N	00	N
67	20230915	150953	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4210	-95	5	-2.21	901420410	212245	370.42	4290	4315	4210	5590	3015	4305	4247.07	1.87	0	-141155	4348	4326	4303	4281	4258	4337	4292	514	1285	1000	3090	5	1	51443469	2166	0.00	0.00	08	0.41	0.00	0.00	5029	20230109	-16.29	3769	20221021	11.70	5029	-16.29	20230109	4208	0.05	20230327	5150	-18.25	20230109	3860	9.07	20221021	0.00	N	334890	1000	514 억		962341	N	N	0	N	00	N
68	20230915	140958	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4245	-60	5	-1.39	588365525	138167	241.14	4290	4315	4225	5590	3015	4305	4258.37	1.87	0	-101215	4348	4326	4303	4281	4258	4337	4292	514	1285	1000	3090	5	1	51443469	2184	0.00	0.00	08	0.27	0.00	0.00	5029	20230109	-15.59	3769	20221021	12.63	5029	-15.59	20230109	4208	0.88	20230327	5150	-17.57	20230109	3860	9.97	20221021	0.00	N	334890	1000	514 억		962341	N	N	0	N	00	N
69	20230915	130945	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4235	-70	5	-1.63	483623215	113482	198.06	4290	4315	4225	5590	3015	4305	4261.67	1.87	0	-83935	4348	4326	4303	4281	4258	4337	4292	514	1285	1000	3090	5	1	51443469	2179	0.00	0.00	08	0.22	0.00	0.00	5029	20230109	-15.79	3769	20221021	12.36	5029	-15.79	20230109	4208	0.64	20230327	5150	-17.77	20230109	3860	9.72	20221021	0.00	N	334890	1000	514 억		962341	N	N	0	N	00	N
70	20230915	120953	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4270	-35	5	-0.81	267245310	62529	109.13	4290	4315	4265	5590	3015	4305	4273.94	1.87	0	-43867	4348	4326	4303	4281	4258	4337	4292	514	1285	1000	3090	5	1	51443469	2197	0.00	0.00	08	0.12	0.00	0.00	5029	20230109	-15.09	3769	20221021	13.29	5029	-15.09	20230109	4208	1.47	20230327	5150	-17.09	20230109	3860	10.62	20221021	0.00	N	334890	1000	514 억		962341	N	N	0	N	00	N
71	20230915	111000	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4265	-40	5	-0.93	192329300	44979	78.50	4290	4315	4265	5590	3015	4305	4275.98	1.87	0	-27366	4348	4326	4303	4281	4258	4337	4292	514	1285	1000	3090	5	1	51443469	2194	0.00	0.00	08	0.09	0.00	0.00	5029	20230109	-15.19	3769	20221021	13.16	5029	-15.19	20230109	4208	1.35	20230327	5150	-17.18	20230109	3860	10.49	20221021	0.00	N	334890	1000	514 억		962341	N	N	0	N	00	N
72	20230915	101000	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4270	-35	5	-0.81	81261450	18990	33.14	4290	4315	4270	5590	3015	4305	4279.17	1.87	0	-10308	4348	4326	4303	4281	4258	4337	4292	514	1285	1000	3090	5	1	51443469	2197	0.00	0.00	08	0.04	0.00	0.00	5029	20230109	-15.09	3769	20221021	13.29	5029	-15.09	20230109	4208	1.47	20230327	5150	-17.09	20230109	3860	10.62	20221021	0.00	N	334890	1000	514 억		962341	N	N	0	N	00	N
73	20230915	090947	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4285	-20	5	-0.46	2306805	538	0.94	4290	4315	4285	5590	3015	4305	4287.74	1.87	0	-458	4348	4326	4303	4281	4258	4337	4292	514	1285	1000	3090	5	1	51443469	2204	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-14.79	3769	20221021	13.69	5029	-14.79	20230109	4208	1.83	20230327	5150	-16.80	20230109	3860	11.01	20221021	0.00	N	334890	1000	514 억		962341	N	N	0	N	00	N
74	20230914	160959	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4305	5	2	0.12	246476995	57298	123.10	4300	4325	4280	5590	3010	4300	4301.67	1.92	0	-10957	4383	4341	4308	4266	4233	4325	4250	514	1290	1000	3090	5	1	51443469	2215	0.00	0.00	08	0.11	0.00	0.00	5029	20230109	-14.40	3769	20221021	14.22	5029	-14.40	20230109	4208	2.31	20230327	5150	-16.41	20230109	3860	11.53	20221021	0.00	N	334890	1000	514 억		987088	N	N	0	N	00	N
75	20230914	150926	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4290	-10	5	-0.23	242319780	56330	121.02	4300	4325	4280	5590	3010	4300	4301.79	1.92	0	-10946	4383	4341	4308	4266	4233	4325	4250	514	1290	1000	3090	5	1	51443469	2207	0.00	0.00	08	0.11	0.00	0.00	5029	20230109	-14.69	3769	20221021	13.82	5029	-14.69	20230109	4208	1.95	20230327	5150	-16.70	20230109	3860	11.14	20221021	0.00	N	334890	1000	514 억		987088	N	N	0	N	00	N
76	20230914	140952	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4310	10	2	0.23	109675330	25455	54.69	4300	4325	4290	5590	3010	4300	4308.60	1.92	0	-7616	4383	4341	4308	4266	4233	4325	4250	514	1290	1000	3090	5	1	51443469	2217	0.00	0.00	08	0.05	0.00	0.00	5029	20230109	-14.30	3769	20221021	14.35	5029	-14.30	20230109	4208	2.42	20230327	5150	-16.31	20230109	3860	11.66	20221021	0.00	N	334890	1000	514 억		987088	N	N	0	N	00	N
77	20230914	130931	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4310	10	2	0.23	77100480	17903	38.46	4300	4320	4290	5590	3010	4300	4306.57	1.92	0	-5865	4383	4341	4308	4266	4233	4325	4250	514	1290	1000	3090	5	1	51443469	2217	0.00	0.00	08	0.03	0.00	0.00	5029	20230109	-14.30	3769	20221021	14.35	5029	-14.30	20230109	4208	2.42	20230327	5150	-16.31	20230109	3860	11.66	20221021	0.00	N	334890	1000	514 억		987088	N	N	0	N	00	N
78	20230914	120939	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4305	5	2	0.12	38746590	9009	19.36	4300	4310	4290	5590	3010	4300	4300.88	1.92	0	-4242	4383	4341	4308	4266	4233	4325	4250	514	1290	1000	3090	5	1	51443469	2215	0.00	0.00	08	0.02	0.00	0.00	5029	20230109	-14.40	3769	20221021	14.22	5029	-14.40	20230109	4208	2.31	20230327	5150	-16.41	20230109	3860	11.53	20221021	0.00	N	334890	1000	514 억		987088	N	N	0	N	00	N
79	20230914	110933	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4305	5	2	0.12	21960855	5108	10.97	4300	4305	4290	5590	3010	4300	4299.31	1.92	0	-2924	4383	4341	4308	4266	4233	4325	4250	514	1290	1000	3090	5	1	51443469	2215	0.00	0.00	08	0.01	0.00	0.00	5029	20230109	-14.40	3769	20221021	14.22	5029	-14.40	20230109	4208	2.31	20230327	5150	-16.41	20230109	3860	11.53	20221021	0.00	N	334890	1000	514 억		987088	N	N	0	N	00	N
80	20230914	100926	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4295	-5	5	-0.12	10706985	2492	5.35	4300	4300	4290	5590	3010	4300	4296.54	1.92	0	-1616	4383	4341	4308	4266	4233	4325	4250	514	1290	1000	3090	5	1	51443469	2209	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-14.60	3769	20221021	13.96	5029	-14.60	20230109	4208	2.07	20230327	5150	-16.60	20230109	3860	11.27	20221021	0.00	N	334890	1000	514 억		987088	N	N	0	N	00	N
81	20230914	090944	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4295	-5	5	-0.12	1413770	329	0.71	4300	4300	4290	5590	3010	4300	4297.17	1.92	0	-180	4383	4341	4308	4266	4233	4325	4250	514	1290	1000	3090	5	1	51443469	2209	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-14.60	3769	20221021	13.96	5029	-14.60	20230109	4208	2.07	20230327	5150	-16.60	20230109	3860	11.27	20221021	0.00	N	334890	1000	514 억		987088	N	N	0	N	00	N
82	20230913	160947	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4300	-35	5	-0.81	200205130	46546	115.94	4340	4350	4275	5630	3035	4335	4301.23	1.92	0	-18177	4378	4356	4328	4306	4278	4342	4292	514	1295	1000	3120	5	1	51443469	2212	0.00	0.00	08	0.09	0.00	0.00	5029	20230109	-14.50	3769	20221021	14.09	5029	-14.50	20230109	4208	2.19	20230327	5150	-16.50	20230109	3860	11.40	20221021	0.00	N	334890	1000	514 억		989336	N	N	0	N	00	N
83	20230913	150940	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4290	-45	5	-1.04	193391370	44960	111.99	4340	4350	4275	5630	3035	4335	4301.41	1.92	0	-18294	4378	4356	4328	4306	4278	4342	4292	514	1295	1000	3120	5	1	51443469	2207	0.00	0.00	08	0.09	0.00	0.00	5029	20230109	-14.69	3769	20221021	13.82	5029	-14.69	20230109	4208	1.95	20230327	5150	-16.70	20230109	3860	11.14	20221021	0.00	N	334890	1000	514 억		989336	N	N	0	N	00	N
84	20230913	140947	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4295	-40	5	-0.92	177304400	41213	102.66	4340	4350	4275	5630	3035	4335	4302.15	1.92	0	-17391	4378	4356	4328	4306	4278	4342	4292	514	1295	1000	3120	5	1	51443469	2209	0.00	0.00	08	0.08	0.00	0.00	5029	20230109	-14.60	3769	20221021	13.96	5029	-14.60	20230109	4208	2.07	20230327	5150	-16.60	20230109	3860	11.27	20221021	0.00	N	334890	1000	514 억		989336	N	N	0	N	00	N
85	20230913	130919	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4280	-55	5	-1.27	141812245	32926	82.01	4340	4350	4280	5630	3035	4335	4307.00	1.92	0	-16111	4378	4356	4328	4306	4278	4342	4292	514	1295	1000	3120	5	1	51443469	2202	0.00	0.00	08	0.06	0.00	0.00	5029	20230109	-14.89	3769	20221021	13.56	5029	-14.89	20230109	4208	1.71	20230327	5150	-16.89	20230109	3860	10.88	20221021	0.00	N	334890	1000	514 억		989336	N	N	0	N	00	N
86	20230913	120945	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4310	-25	5	-0.58	79001315	18298	45.58	4340	4350	4305	5630	3035	4335	4317.48	1.92	0	-12811	4378	4356	4328	4306	4278	4342	4292	514	1295	1000	3120	5	1	51443469	2217	0.00	0.00	08	0.04	0.00	0.00	5029	20230109	-14.30	3769	20221021	14.35	5029	-14.30	20230109	4208	2.42	20230327	5150	-16.31	20230109	3860	11.66	20221021	0.00	N	334890	1000	514 억		989336	N	N	0	N	00	N
87	20230913	110944	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4310	-25	5	-0.58	55174865	12772	31.81	4340	4350	4305	5630	3035	4335	4319.99	1.92	0	-7971	4378	4356	4328	4306	4278	4342	4292	514	1295	1000	3120	5	1	51443469	2217	0.00	0.00	08	0.02	0.00	0.00	5029	20230109	-14.30	3769	20221021	14.35	5029	-14.30	20230109	4208	2.42	20230327	5150	-16.31	20230109	3860	11.66	20221021	0.00	N	334890	1000	514 억		989336	N	N	0	N	00	N
88	20230913	100929	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4310	-25	5	-0.58	30194025	6980	17.39	4340	4350	4310	5630	3035	4335	4325.79	1.92	0	-3969	4378	4356	4328	4306	4278	4342	4292	514	1295	1000	3120	5	1	51443469	2217	0.00	0.00	08	0.01	0.00	0.00	5029	20230109	-14.30	3769	20221021	14.35	5029	-14.30	20230109	4208	2.42	20230327	5150	-16.31	20230109	3860	11.66	20221021	0.00	N	334890	1000	514 억		989336	N	N	0	N	00	N
89	20230913	090922	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4350	15	2	0.35	5737205	1319	3.29	4340	4350	4340	5630	3035	4335	4349.66	1.92	0	-36	4378	4356	4328	4306	4278	4342	4292	514	1295	1000	3120	5	1	51443469	2238	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-13.50	3769	20221021	15.42	5029	-13.50	20230109	4208	3.37	20230327	5150	-15.53	20230109	3860	12.69	20221021	0.00	N	334890	1000	514 억		989336	N	N	0	N	00	N
90	20230912	160919	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4335	-10	5	-0.23	173635770	40127	120.25	4350	4350	4300	5640	3045	4345	4327.16	1.94	0	-15852	4391	4367	4341	4317	4291	4380	4330	514	1295	1000	3120	5	1	51443469	2230	0.00	0.00	08	0.08	0.00	0.00	5029	20230109	-13.80	3769	20221021	15.02	5029	-13.80	20230109	4208	3.02	20230327	5150	-15.83	20230109	3860	12.31	20221021	0.00	N	334890	1000	514 억		996495	N	N	0	N	00	N
91	20230912	150930	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4305	-40	5	-0.92	167860110	38789	116.24	4350	4350	4300	5640	3045	4345	4327.52	1.94	0	-16103	4391	4367	4341	4317	4291	4380	4330	514	1295	1000	3120	5	1	51443469	2215	0.00	0.00	08	0.08	0.00	0.00	5029	20230109	-14.40	3769	20221021	14.22	5029	-14.40	20230109	4208	2.31	20230327	5150	-16.41	20230109	3860	11.53	20221021	0.00	N	334890	1000	514 억		996495	N	N	0	N	00	N
92	20230912	140928	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4305	-40	5	-0.92	141875375	32754	98.15	4350	4350	4305	5640	3045	4345	4331.54	1.94	0	-15605	4391	4367	4341	4317	4291	4380	4330	514	1295	1000	3120	5	1	51443469	2215	0.00	0.00	08	0.06	0.00	0.00	5029	20230109	-14.40	3769	20221021	14.22	5029	-14.40	20230109	4208	2.31	20230327	5150	-16.41	20230109	3860	11.53	20221021	0.00	N	334890	1000	514 억		996495	N	N	0	N	00	N
93	20230912	130916	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4335	-10	5	-0.23	105478265	24315	72.86	4350	4350	4325	5640	3045	4345	4337.99	1.94	0	-12891	4391	4367	4341	4317	4291	4380	4330	514	1295	1000	3120	5	1	51443469	2230	0.00	0.00	08	0.05	0.00	0.00	5029	20230109	-13.80	3769	20221021	15.02	5029	-13.80	20230109	4208	3.02	20230327	5150	-15.83	20230109	3860	12.31	20221021	0.00	N	334890	1000	514 억		996495	N	N	0	N	00	N
94	20230912	120916	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4330	-15	5	-0.35	81583040	18803	56.35	4350	4350	4325	5640	3045	4345	4338.83	1.94	0	-10121	4391	4367	4341	4317	4291	4380	4330	514	1295	1000	3120	5	1	51443469	2228	0.00	0.00	08	0.04	0.00	0.00	5029	20230109	-13.90	3769	20221021	14.88	5029	-13.90	20230109	4208	2.90	20230327	5150	-15.92	20230109	3860	12.18	20221021	0.00	N	334890	1000	514 억		996495	N	N	0	N	00	N
95	20230912	110921	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4345	0	3	0.00	60553080	13954	41.81	4350	4350	4330	5640	3045	4345	4339.48	1.94	0	-6250	4391	4367	4341	4317	4291	4380	4330	514	1295	1000	3120	5	1	51443469	2235	0.00	0.00	08	0.03	0.00	0.00	5029	20230109	-13.60	3769	20221021	15.28	5029	-13.60	20230109	4208	3.26	20230327	5150	-15.63	20230109	3860	12.56	20221021	0.00	N	334890	1000	514 억		996495	N	N	0	N	00	N
96	20230912	100911	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4340	-5	5	-0.12	45069710	10388	31.13	4350	4350	4330	5640	3045	4345	4338.63	1.94	0	-3339	4391	4367	4341	4317	4291	4380	4330	514	1295	1000	3120	5	1	51443469	2233	0.00	0.00	08	0.02	0.00	0.00	5029	20230109	-13.70	3769	20221021	15.15	5029	-13.70	20230109	4208	3.14	20230327	5150	-15.73	20230109	3860	12.44	20221021	0.00	N	334890	1000	514 억		996495	N	N	0	N	00	N
97	20230912	090933	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4340	-5	5	-0.12	13535050	3114	9.33	4350	4350	4330	5640	3045	4345	4346.52	1.94	0	-424	4391	4367	4341	4317	4291	4380	4330	514	1295	1000	3120	5	1	51443469	2233	0.00	0.00	08	0.01	0.00	0.00	5029	20230109	-13.70	3769	20221021	15.15	5029	-13.70	20230109	4208	3.14	20230327	5150	-15.73	20230109	3860	12.44	20221021	0.00	N	334890	1000	514 억		996495	N	N	0	N	00	N
98	20230911	160914	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4345	-10	5	-0.23	144804635	33371	70.10	4330	4365	4315	5660	3050	4355	4339.24	1.94	0	-6692	4398	4376	4338	4316	4278	4387	4327	514	1305	1000	3130	5	1	51443469	2235	0.00	0.00	08	0.06	0.00	0.00	5029	20230109	-13.60	3769	20221021	15.28	5029	-13.60	20230109	4208	3.26	20230327	5150	-15.63	20230109	3860	12.56	20221021	0.00	N	334890	1000	514 억		997253	N	N	0	N	00	N
99	20230911	150917	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4340	-15	5	-0.34	141665675	32648	68.58	4330	4365	4315	5660	3050	4355	4339.18	1.94	0	-6793	4398	4376	4338	4316	4278	4387	4327	514	1305	1000	3130	5	1	51443469	2233	0.00	0.00	08	0.06	0.00	0.00	5029	20230109	-13.70	3769	20221021	15.15	5029	-13.70	20230109	4208	3.14	20230327	5150	-15.73	20230109	3860	12.44	20221021	0.00	N	334890	1000	514 억		997253	N	N	0	N	00	N
100	20230911	140926	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4345	-10	5	-0.23	123085345	28372	59.60	4330	4365	4315	5660	3050	4355	4338.27	1.94	0	-6643	4398	4376	4338	4316	4278	4387	4327	514	1305	1000	3130	5	1	51443469	2235	0.00	0.00	08	0.06	0.00	0.00	5029	20230109	-13.60	3769	20221021	15.28	5029	-13.60	20230109	4208	3.26	20230327	5150	-15.63	20230109	3860	12.56	20221021	0.00	N	334890	1000	514 억		997253	N	N	0	N	00	N
101	20230911	130859	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4335	-20	5	-0.46	110259765	25414	53.38	4330	4365	4315	5660	3050	4355	4338.54	1.94	0	-4979	4398	4376	4338	4316	4278	4387	4327	514	1305	1000	3130	5	1	51443469	2230	0.00	0.00	08	0.05	0.00	0.00	5029	20230109	-13.80	3769	20221021	15.02	5029	-13.80	20230109	4208	3.02	20230327	5150	-15.83	20230109	3860	12.31	20221021	0.00	N	334890	1000	514 억		997253	N	N	0	N	00	N
102	20230911	120915	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4345	-10	5	-0.23	70849190	16311	34.26	4330	4365	4325	5660	3050	4355	4343.64	1.94	0	-3595	4398	4376	4338	4316	4278	4387	4327	514	1305	1000	3130	5	1	51443469	2235	0.00	0.00	08	0.03	0.00	0.00	5029	20230109	-13.60	3769	20221021	15.28	5029	-13.60	20230109	4208	3.26	20230327	5150	-15.63	20230109	3860	12.56	20221021	0.00	N	334890	1000	514 억		997253	N	N	0	N	00	N
103	20230911	110858	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4330	-25	5	-0.57	55313520	12735	26.75	4330	4365	4325	5660	3050	4355	4343.43	1.94	0	-2052	4398	4376	4338	4316	4278	4387	4327	514	1305	1000	3130	5	1	51443469	2228	0.00	0.00	08	0.02	0.00	0.00	5029	20230109	-13.90	3769	20221021	14.88	5029	-13.90	20230109	4208	2.90	20230327	5150	-15.92	20230109	3860	12.18	20221021	0.00	N	334890	1000	514 억		997253	N	N	0	N	00	N
104	20230911	100859	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4345	-10	5	-0.23	35277255	8119	17.05	4330	4365	4325	5660	3050	4355	4345.02	1.94	0	-894	4398	4376	4338	4316	4278	4387	4327	514	1305	1000	3130	5	1	51443469	2235	0.00	0.00	08	0.02	0.00	0.00	5029	20230109	-13.60	3769	20221021	15.28	5029	-13.60	20230109	4208	3.26	20230327	5150	-15.63	20230109	3860	12.56	20221021	0.00	N	334890	1000	514 억		997253	N	N	0	N	00	N
105	20230911	090857	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4355	0	3	0.00	13961330	3215	6.75	4330	4360	4330	5660	3050	4355	4342.56	1.94	0	-52	4398	4376	4338	4316	4278	4387	4327	514	1305	1000	3130	5	1	51443469	2240	0.00	0.00	08	0.01	0.00	0.00	5029	20230109	-13.40	3769	20221021	15.55	5029	-13.40	20230109	4208	3.49	20230327	5150	-15.44	20230109	3860	12.82	20221021	0.00	N	334890	1000	514 억		997253	N	N	0	N	00	N
106	20230908	160919	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4355	55	2	1.28	205688045	47608	108.56	4300	4360	4300	5590	3010	4300	4320.45	1.93	0	-8962	4323	4311	4288	4276	4253	4317	4282	514	1290	1000	3090	5	1	51443469	2240	0.00	0.00	08	0.09	0.00	0.00	5029	20230109	-13.40	3769	20221021	15.55	5029	-13.40	20230109	4208	3.49	20230327	5150	-15.44	20230109	3860	12.82	20221021	0.00	N	334890	1000	514 억		990579	N	N	0	N	00	N
107	20230908	150920	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4340	40	2	0.93	192285690	44528	101.53	4300	4360	4300	5590	3010	4300	4318.31	1.93	0	-9063	4323	4311	4288	4276	4253	4317	4282	514	1290	1000	3090	5	1	51443469	2233	0.00	0.00	08	0.09	0.00	0.00	5029	20230109	-13.70	3769	20221021	15.15	5029	-13.70	20230109	4208	3.14	20230327	5150	-15.73	20230109	3860	12.44	20221021	0.00	N	334890	1000	514 억		990579	N	N	0	N	00	N
108	20230908	140910	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4320	20	2	0.47	161026350	37320	85.10	4300	4335	4300	5590	3010	4300	4314.75	1.93	0	-9381	4323	4311	4288	4276	4253	4317	4282	514	1290	1000	3090	5	1	51443469	2222	0.00	0.00	08	0.07	0.00	0.00	5029	20230109	-14.10	3769	20221021	14.62	5029	-14.10	20230109	4208	2.66	20230327	5150	-16.12	20230109	3860	11.92	20221021	0.00	N	334890	1000	514 억		990579	N	N	0	N	00	N
109	20230908	130919	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4320	20	2	0.47	121967930	28282	64.49	4300	4335	4300	5590	3010	4300	4312.56	1.93	0	-6555	4323	4311	4288	4276	4253	4317	4282	514	1290	1000	3090	5	1	51443469	2222	0.00	0.00	08	0.05	0.00	0.00	5029	20230109	-14.10	3769	20221021	14.62	5029	-14.10	20230109	4208	2.66	20230327	5150	-16.12	20230109	3860	11.92	20221021	0.00	N	334890	1000	514 억		990579	N	N	0	N	00	N
110	20230908	120931	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4315	15	2	0.35	109737965	25449	58.03	4300	4335	4300	5590	3010	4300	4312.07	1.93	0	-4682	4323	4311	4288	4276	4253	4317	4282	514	1290	1000	3090	5	1	51443469	2220	0.00	0.00	08	0.05	0.00	0.00	5029	20230109	-14.20	3769	20221021	14.49	5029	-14.20	20230109	4208	2.54	20230327	5150	-16.21	20230109	3860	11.79	20221021	0.00	N	334890	1000	514 억		990579	N	N	0	N	00	N
111	20230908	110927	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4320	20	2	0.47	86535010	20071	45.77	4300	4335	4300	5590	3010	4300	4311.44	1.93	0	-2870	4323	4311	4288	4276	4253	4317	4282	514	1290	1000	3090	5	1	51443469	2222	0.00	0.00	08	0.04	0.00	0.00	5029	20230109	-14.10	3769	20221021	14.62	5029	-14.10	20230109	4208	2.66	20230327	5150	-16.12	20230109	3860	11.92	20221021	0.00	N	334890	1000	514 억		990579	N	N	0	N	00	N
112	20230908	100918	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4335	35	2	0.81	59530380	13817	31.51	4300	4335	4300	5590	3010	4300	4308.49	1.93	0	-1334	4323	4311	4288	4276	4253	4317	4282	514	1290	1000	3090	5	1	51443469	2230	0.00	0.00	08	0.03	0.00	0.00	5029	20230109	-13.80	3769	20221021	15.02	5029	-13.80	20230109	4208	3.02	20230327	5150	-15.83	20230109	3860	12.31	20221021	0.00	N	334890	1000	514 억		990579	N	N	0	N	00	N
113	20230908	090924	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4305	5	2	0.12	6039745	1404	3.20	4300	4315	4300	5590	3010	4300	4301.81	1.93	0	-370	4323	4311	4288	4276	4253	4317	4282	514	1290	1000	3090	5	1	51443469	2215	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-14.40	3769	20221021	14.22	5029	-14.40	20230109	4208	2.31	20230327	5150	-16.41	20230109	3860	11.53	20221021	0.00	N	334890	1000	514 억		990579	N	N	0	N	00	N
114	20230907	160907	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4300	10	2	0.23	186789385	43655	36.62	4300	4300	4265	5570	3005	4290	4278.76	1.92	0	-1226	4380	4335	4295	4250	4210	4315	4230	514	1280	1000	3080	5	1	51443469	2212	0.00	0.00	08	0.08	0.00	0.00	5029	20230109	-14.50	3769	20221021	14.09	5029	-14.50	20230109	4208	2.19	20230327	5150	-16.50	20230109	3860	11.40	20221021	0.00	N	334890	1000	514 억		988245	N	N	0	N	00	N
115	20230907	150913	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4295	5	2	0.12	183420050	42871	35.96	4300	4300	4265	5570	3005	4290	4278.42	1.92	0	-1218	4380	4335	4295	4250	4210	4315	4230	514	1280	1000	3080	5	1	51443469	2209	0.00	0.00	08	0.08	0.00	0.00	5029	20230109	-14.60	3769	20221021	13.96	5029	-14.60	20230109	4208	2.07	20230327	5150	-16.60	20230109	3860	11.27	20221021	0.00	N	334890	1000	514 억		988245	N	N	0	N	00	N
116	20230907	140911	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4280	-10	5	-0.23	142413710	33299	27.93	4300	4300	4265	5570	3005	4290	4276.82	1.92	0	-2220	4380	4335	4295	4250	4210	4315	4230	514	1280	1000	3080	5	1	51443469	2202	0.00	0.00	08	0.06	0.00	0.00	5029	20230109	-14.89	3769	20221021	13.56	5029	-14.89	20230109	4208	1.71	20230327	5150	-16.89	20230109	3860	10.88	20221021	0.00	N	334890	1000	514 억		988245	N	N	0	N	00	N
117	20230907	130906	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4275	-15	5	-0.35	117886970	27562	23.12	4300	4300	4265	5570	3005	4290	4277.16	1.92	0	-2720	4380	4335	4295	4250	4210	4315	4230	514	1280	1000	3080	5	1	51443469	2199	0.00	0.00	08	0.05	0.00	0.00	5029	20230109	-14.99	3769	20221021	13.43	5029	-14.99	20230109	4208	1.59	20230327	5150	-16.99	20230109	3860	10.75	20221021	0.00	N	334890	1000	514 억		988245	N	N	0	N	00	N
118	20230907	120920	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4270	-20	5	-0.47	96196505	22487	18.86	4300	4300	4265	5570	3005	4290	4277.87	1.92	0	-2843	4380	4335	4295	4250	4210	4315	4230	514	1280	1000	3080	5	1	51443469	2197	0.00	0.00	08	0.04	0.00	0.00	5029	20230109	-15.09	3769	20221021	13.29	5029	-15.09	20230109	4208	1.47	20230327	5150	-17.09	20230109	3860	10.62	20221021	0.00	N	334890	1000	514 억		988245	N	N	0	N	00	N
119	20230907	110909	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4285	-5	5	-0.12	66109545	15459	12.97	4300	4300	4265	5570	3005	4290	4276.44	1.92	0	-3080	4380	4335	4295	4250	4210	4315	4230	514	1280	1000	3080	5	1	51443469	2204	0.00	0.00	08	0.03	0.00	0.00	5029	20230109	-14.79	3769	20221021	13.69	5029	-14.79	20230109	4208	1.83	20230327	5150	-16.80	20230109	3860	11.01	20221021	0.00	N	334890	1000	514 억		988245	N	N	0	N	00	N
120	20230907	100911	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4275	-15	5	-0.35	28880280	6746	5.66	4300	4300	4270	5570	3005	4290	4281.10	1.92	0	-3127	4380	4335	4295	4250	4210	4315	4230	514	1280	1000	3080	5	1	51443469	2199	0.00	0.00	08	0.01	0.00	0.00	5029	20230109	-14.99	3769	20221021	13.43	5029	-14.99	20230109	4208	1.59	20230327	5150	-16.99	20230109	3860	10.75	20221021	0.00	N	334890	1000	514 억		988245	N	N	0	N	00	N
121	20230907	090924	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4290	0	3	0.00	4830820	1124	0.94	4300	4300	4290	5570	3005	4290	4297.88	1.92	0	-199	4380	4335	4295	4250	4210	4315	4230	514	1280	1000	3080	5	1	51443469	2207	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-14.69	3769	20221021	13.82	5029	-14.69	20230109	4208	1.95	20230327	5150	-16.70	20230109	3860	11.14	20221021	0.00	N	334890	1000	514 억		988245	N	N	0	N	00	N
122	20230906	160911	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4290	-50	5	-1.15	503591895	117677	159.22	4340	4340	4255	5640	3040	4340	4279.44	1.92	0	-32849	4406	4372	4326	4292	4246	4350	4270	514	1300	1000	3120	5	1	51443469	2207	0.00	0.00	08	0.23	0.00	0.00	5029	20230109	-14.69	3769	20221021	13.82	5029	-14.69	20230109	4208	1.95	20230327	5150	-16.70	20230109	3860	11.14	20221021	0.00	N	334890	1000	514 억		986781	N	N	0	N	00	N
123	20230906	150913	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4275	-65	5	-1.50	493106710	115227	155.91	4340	4340	4255	5640	3040	4340	4279.44	1.92	0	-33033	4406	4372	4326	4292	4246	4350	4270	514	1300	1000	3120	5	1	51443469	2199	0.00	0.00	08	0.22	0.00	0.00	5029	20230109	-14.99	3769	20221021	13.43	5029	-14.99	20230109	4208	1.59	20230327	5150	-16.99	20230109	3860	10.75	20221021	0.00	N	334890	1000	514 억		986781	N	N	0	N	00	N
124	20230906	140914	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4270	-70	5	-1.61	443428880	103612	140.19	4340	4340	4255	5640	3040	4340	4279.71	1.92	0	-29676	4406	4372	4326	4292	4246	4350	4270	514	1300	1000	3120	5	1	51443469	2197	0.00	0.00	08	0.20	0.00	0.00	5029	20230109	-15.09	3769	20221021	13.29	5029	-15.09	20230109	4208	1.47	20230327	5150	-17.09	20230109	3860	10.62	20221021	0.00	N	334890	1000	514 억		986781	N	N	0	N	00	N
125	20230906	130902	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4275	-65	5	-1.50	379202390	88566	119.83	4340	4340	4255	5640	3040	4340	4281.58	1.92	0	-21509	4406	4372	4326	4292	4246	4350	4270	514	1300	1000	3120	5	1	51443469	2199	0.00	0.00	08	0.17	0.00	0.00	5029	20230109	-14.99	3769	20221021	13.43	5029	-14.99	20230109	4208	1.59	20230327	5150	-16.99	20230109	3860	10.75	20221021	0.00	N	334890	1000	514 억		986781	N	N	0	N	00	N
126	20230906	120914	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4275	-65	5	-1.50	333143575	77792	105.26	4340	4340	4255	5640	3040	4340	4282.49	1.92	0	-16900	4406	4372	4326	4292	4246	4350	4270	514	1300	1000	3120	5	1	51443469	2199	0.00	0.00	08	0.15	0.00	0.00	5029	20230109	-14.99	3769	20221021	13.43	5029	-14.99	20230109	4208	1.59	20230327	5150	-16.99	20230109	3860	10.75	20221021	0.00	N	334890	1000	514 억		986781	N	N	0	N	00	N
127	20230906	110922	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4290	-50	5	-1.15	265321145	61973	83.85	4340	4340	4255	5640	3040	4340	4281.24	1.92	0	-13184	4406	4372	4326	4292	4246	4350	4270	514	1300	1000	3120	5	1	51443469	2207	0.00	0.00	08	0.12	0.00	0.00	5029	20230109	-14.69	3769	20221021	13.82	5029	-14.69	20230109	4208	1.95	20230327	5150	-16.70	20230109	3860	11.14	20221021	0.00	N	334890	1000	514 억		986781	N	N	0	N	00	N
128	20230906	100858	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4285	-55	5	-1.27	207994905	48611	65.77	4340	4340	4255	5640	3040	4340	4278.76	1.92	0	-8962	4406	4372	4326	4292	4246	4350	4270	514	1300	1000	3120	5	1	51443469	2204	0.00	0.00	08	0.09	0.00	0.00	5029	20230109	-14.79	3769	20221021	13.69	5029	-14.79	20230109	4208	1.83	20230327	5150	-16.80	20230109	3860	11.01	20221021	0.00	N	334890	1000	514 억		986781	N	N	0	N	00	N
129	20230906	090900	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4325	-15	5	-0.35	1986415	459	0.62	4340	4340	4320	5640	3040	4340	4327.70	1.92	0	-2	4406	4372	4326	4292	4246	4350	4270	514	1300	1000	3120	5	1	51443469	2225	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-14.00	3769	20221021	14.75	5029	-14.00	20230109	4208	2.78	20230327	5150	-16.02	20230109	3860	12.05	20221021	0.00	N	334890	1000	514 억		986781	N	N	0	N	00	N
130	20230905	160900	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4340	-10	5	-0.23	318019370	73753	66.46	4350	4360	4280	5650	3045	4350	4311.95	1.95	0	-21999	4463	4406	4363	4306	4263	4385	4285	514	1300	1000	3130	5	1	51443469	2233	0.00	0.00	08	0.14	0.00	0.00	5029	20230109	-13.70	3769	20221021	15.15	5029	-13.70	20230109	4208	3.14	20230327	5150	-15.73	20230109	3860	12.44	20221021	0.00	N	334890	1000	514 억		1001406	N	N	0	N	00	N
131	20230905	150914	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4335	-15	5	-0.34	310441980	72006	64.88	4350	4360	4280	5650	3045	4350	4311.33	1.95	0	-21259	4463	4406	4363	4306	4263	4385	4285	514	1300	1000	3130	5	1	51443469	2230	0.00	0.00	08	0.14	0.00	0.00	5029	20230109	-13.80	3769	20221021	15.02	5029	-13.80	20230109	4208	3.02	20230327	5150	-15.83	20230109	3860	12.31	20221021	0.00	N	334890	1000	514 억		1001406	N	N	0	N	00	N
132	20230905	140911	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4310	-40	5	-0.92	282806755	65611	59.12	4350	4360	4280	5650	3045	4350	4310.36	1.95	0	-20022	4463	4406	4363	4306	4263	4385	4285	514	1300	1000	3130	5	1	51443469	2217	0.00	0.00	08	0.13	0.00	0.00	5029	20230109	-14.30	3769	20221021	14.35	5029	-14.30	20230109	4208	2.42	20230327	5150	-16.31	20230109	3860	11.66	20221021	0.00	N	334890	1000	514 억		1001406	N	N	0	N	00	N
133	20230905	130854	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4325	-25	5	-0.57	233757560	54297	48.92	4350	4360	4280	5650	3045	4350	4305.17	1.95	0	-16721	4463	4406	4363	4306	4263	4385	4285	514	1300	1000	3130	5	1	51443469	2225	0.00	0.00	08	0.11	0.00	0.00	5029	20230109	-14.00	3769	20221021	14.75	5029	-14.00	20230109	4208	2.78	20230327	5150	-16.02	20230109	3860	12.05	20221021	0.00	N	334890	1000	514 억		1001406	N	N	0	N	00	N
134	20230905	120856	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4310	-40	5	-0.92	159956925	37168	33.49	4350	4360	4280	5650	3045	4350	4303.62	1.95	0	-16285	4463	4406	4363	4306	4263	4385	4285	514	1300	1000	3130	5	1	51443469	2217	0.00	0.00	08	0.07	0.00	0.00	5029	20230109	-14.30	3769	20221021	14.35	5029	-14.30	20230109	4208	2.42	20230327	5150	-16.31	20230109	3860	11.66	20221021	0.00	N	334890	1000	514 억		1001406	N	N	0	N	00	N
135	20230905	110902	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4315	-35	5	-0.80	121333635	28215	25.42	4350	4360	4280	5650	3045	4350	4300.32	1.95	0	-10510	4463	4406	4363	4306	4263	4385	4285	514	1300	1000	3130	5	1	51443469	2220	0.00	0.00	08	0.05	0.00	0.00	5029	20230109	-14.20	3769	20221021	14.49	5029	-14.20	20230109	4208	2.54	20230327	5150	-16.21	20230109	3860	11.79	20221021	0.00	N	334890	1000	514 억		1001406	N	N	0	N	00	N
136	20230905	100850	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4300	-50	5	-1.15	61900555	14366	12.94	4350	4360	4295	5650	3045	4350	4308.82	1.95	0	-5638	4463	4406	4363	4306	4263	4385	4285	514	1300	1000	3130	5	1	51443469	2212	0.00	0.00	08	0.03	0.00	0.00	5029	20230109	-14.50	3769	20221021	14.09	5029	-14.50	20230109	4208	2.19	20230327	5150	-16.50	20230109	3860	11.40	20221021	0.00	N	334890	1000	514 억		1001406	N	N	0	N	00	N
137	20230905	090851	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4325	-25	5	-0.57	2647240	610	0.55	4350	4360	4325	5650	3045	4350	4339.74	1.95	0	-125	4463	4406	4363	4306	4263	4385	4285	514	1300	1000	3130	5	1	51443469	2225	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-14.00	3769	20221021	14.75	5029	-14.00	20230109	4208	2.78	20230327	5150	-16.02	20230109	3860	12.05	20221021	0.00	N	334890	1000	514 억		1001406	N	N	0	N	00	N
138	20230904	160846	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4350	-85	5	-1.92	484463015	110981	261.74	4390	4420	4320	5760	3105	4435	4365.28	2.04	0	-24505	4495	4465	4435	4405	4375	4480	4420	514	1325	1000	3190	5	1	51443469	2238	0.00	0.00	08	0.22	0.00	0.00	5029	20230109	-13.50	3769	20221021	15.42	5029	-13.50	20230109	4208	3.37	20230327	5150	-15.53	20230109	3860	12.69	20221021	0.00	N	334890	1000	514 억		1050373	N	N	0	N	00	N
139	20230904	150833	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4330	-105	5	-2.37	462401960	105887	249.72	4390	4420	4320	5760	3105	4435	4366.94	2.04	0	-22977	4495	4465	4435	4405	4375	4480	4420	514	1325	1000	3190	5	1	51443469	2228	0.00	0.00	08	0.21	0.00	0.00	5029	20230109	-13.90	3769	20221021	14.88	5029	-13.90	20230109	4208	2.90	20230327	5150	-15.92	20230109	3860	12.18	20221021	0.00	N	334890	1000	514 억		1050373	N	N	0	N	00	N
140	20230904	140832	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4335	-100	5	-2.25	397384500	90888	214.35	4390	4420	4320	5760	3105	4435	4372.24	2.04	0	-19097	4495	4465	4435	4405	4375	4480	4420	514	1325	1000	3190	5	1	51443469	2230	0.00	0.00	08	0.18	0.00	0.00	5029	20230109	-13.80	3769	20221021	15.02	5029	-13.80	20230109	4208	3.02	20230327	5150	-15.83	20230109	3860	12.31	20221021	0.00	N	334890	1000	514 억		1050373	N	N	0	N	00	N
141	20230904	130844	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4330	-105	5	-2.37	345087710	78839	185.93	4390	4420	4320	5760	3105	4435	4377.12	2.04	0	-16271	4495	4465	4435	4405	4375	4480	4420	514	1325	1000	3190	5	1	51443469	2228	0.00	0.00	08	0.15	0.00	0.00	5029	20230109	-13.90	3769	20221021	14.88	5029	-13.90	20230109	4208	2.90	20230327	5150	-15.92	20230109	3860	12.18	20221021	0.00	N	334890	1000	514 억		1050373	N	N	0	N	00	N
142	20230904	120829	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4370	-65	5	-1.47	226771855	51689	121.90	4390	4420	4370	5760	3105	4435	4387.24	2.04	0	-12371	4495	4465	4435	4405	4375	4480	4420	514	1325	1000	3190	5	1	51443469	2248	0.00	0.00	08	0.10	0.00	0.00	5029	20230109	-13.10	3769	20221021	15.95	5029	-13.10	20230109	4208	3.85	20230327	5150	-15.15	20230109	3860	13.21	20221021	0.00	N	334890	1000	514 억		1050373	N	N	0	N	00	N
143	20230904	110813	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4400	-35	5	-0.79	166315305	37900	89.38	4390	4420	4370	5760	3105	4435	4388.27	2.04	0	-11983	4495	4465	4435	4405	4375	4480	4420	514	1325	1000	3190	5	1	51443469	2264	0.00	0.00	08	0.07	0.00	0.00	5029	20230109	-12.51	3769	20221021	16.74	5029	-12.51	20230109	4208	4.56	20230327	5150	-14.56	20230109	3860	13.99	20221021	0.00	N	334890	1000	514 억		1050373	N	N	0	N	00	N
144	20230904	100819	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4370	-65	5	-1.47	103781430	23685	55.86	4390	4400	4370	5760	3105	4435	4381.74	2.04	0	-9444	4495	4465	4435	4405	4375	4480	4420	514	1325	1000	3190	5	1	51443469	2248	0.00	0.00	08	0.05	0.00	0.00	5029	20230109	-13.10	3769	20221021	15.95	5029	-13.10	20230109	4208	3.85	20230327	5150	-15.15	20230109	3860	13.21	20221021	0.00	N	334890	1000	514 억		1050373	N	N	0	N	00	N
145	20230904	090832	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4390	-45	5	-1.01	9170325	2088	4.92	4390	4400	4390	5760	3105	4435	4391.92	2.04	0	-139	4495	4465	4435	4405	4375	4480	4420	514	1325	1000	3190	5	1	51443469	2258	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-12.71	3769	20221021	16.48	5029	-12.71	20230109	4208	4.33	20230327	5150	-14.76	20230109	3860	13.73	20221021	0.00	N	334890	1000	514 억		1050373	N	N	0	N	00	N
146	20230901	160822	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4435	-20	5	-0.45	188117600	42402	40.94	4410	4465	4405	5790	3120	4455	4436.53	2.09	0	-18085	4571	4512	4446	4387	4321	4480	4355	514	1335	1000	3200	5	1	51443469	2282	0.00	0.00	08	0.08	0.00	0.00	5029	20230109	-11.81	3769	20221021	17.67	5029	-11.81	20230109	4208	5.39	20230327	5150	-13.88	20230109	3860	14.90	20221021	0.00	N	334890	1000	514 억		1073509	N	N	0	N	00	N
147	20230901	150835	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4415	-40	5	-0.90	176493080	39766	38.40	4410	4465	4410	5790	3120	4455	4438.29	2.09	0	-17553	4571	4512	4446	4387	4321	4480	4355	514	1335	1000	3200	5	1	51443469	2271	0.00	0.00	08	0.08	0.00	0.00	5029	20230109	-12.21	3769	20221021	17.14	5029	-12.21	20230109	4208	4.92	20230327	5150	-14.27	20230109	3860	14.38	20221021	0.00	N	334890	1000	514 억		1073509	N	N	0	N	00	N
148	20230901	140835	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4420	-35	5	-0.79	148606720	33457	32.31	4410	4465	4410	5790	3120	4455	4441.72	2.09	0	-13836	4571	4512	4446	4387	4321	4480	4355	514	1335	1000	3200	5	1	51443469	2274	0.00	0.00	08	0.07	0.00	0.00	5029	20230109	-12.11	3769	20221021	17.27	5029	-12.11	20230109	4208	5.04	20230327	5150	-14.17	20230109	3860	14.51	20221021	0.00	N	334890	1000	514 억		1073509	N	N	0	N	00	N
149	20230901	130808	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4430	-25	5	-0.56	95219810	21416	20.68	4410	4465	4410	5790	3120	4455	4446.20	2.09	0	-8801	4571	4512	4446	4387	4321	4480	4355	514	1335	1000	3200	5	1	51443469	2279	0.00	0.00	08	0.04	0.00	0.00	5029	20230109	-11.91	3769	20221021	17.54	5029	-11.91	20230109	4208	5.28	20230327	5150	-13.98	20230109	3860	14.77	20221021	0.00	N	334890	1000	514 억		1073509	N	N	0	N	00	N
150	20230901	120821	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4435	-20	5	-0.45	76713900	17244	16.65	4410	4465	4410	5790	3120	4455	4448.73	2.09	0	-6715	4571	4512	4446	4387	4321	4480	4355	514	1335	1000	3200	5	1	51443469	2282	0.00	0.00	08	0.03	0.00	0.00	5029	20230109	-11.81	3769	20221021	17.67	5029	-11.81	20230109	4208	5.39	20230327	5150	-13.88	20230109	3860	14.90	20221021	0.00	N	334890	1000	514 억		1073509	N	N	0	N	00	N
151	20230901	110819	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4450	-5	5	-0.11	55748020	12522	12.09	4410	4465	4410	5790	3120	4455	4452.01	2.09	0	-4068	4571	4512	4446	4387	4321	4480	4355	514	1335	1000	3200	5	1	51443469	2289	0.00	0.00	08	0.02	0.00	0.00	5029	20230109	-11.51	3769	20221021	18.07	5029	-11.51	20230109	4208	5.75	20230327	5150	-13.59	20230109	3860	15.28	20221021	0.00	N	334890	1000	514 억		1073509	N	N	0	N	00	N
152	20230901	100814	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4460	5	2	0.11	34645285	7782	7.51	4410	4465	4410	5790	3120	4455	4451.98	2.09	0	-2496	4571	4512	4446	4387	4321	4480	4355	514	1335	1000	3200	5	1	51443469	2294	0.00	0.00	08	0.02	0.00	0.00	5029	20230109	-11.31	3769	20221021	18.33	5029	-11.31	20230109	4208	5.99	20230327	5150	-13.40	20230109	3860	15.54	20221021	0.00	N	334890	1000	514 억		1073509	N	N	0	N	00	N
153	20230901	090802	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4455	0	3	0.00	5621975	1269	1.23	4410	4455	4410	5790	3120	4455	4430.24	2.09	0	-33	4571	4512	4446	4387	4321	4480	4355	514	1335	1000	3200	5	1	51443469	2292	0.00	0.00	08	0.00	0.00	0.00	5029	20230109	-11.41	3769	20221021	18.20	5029	-11.41	20230109	4208	5.87	20230327	5150	-13.50	20230109	3860	15.41	20221021	0.00	N	334890	1000	514 억		1073509	N	N	0	N	00	N