KissMeData/338100/price/prices-20231201.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	20231229	161304	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	20	2	0.50	64389795	16059	106.73	4010	4030	3990	5200	2800	4000	4009.58	0.28	521	1270	4066	4032	4006	3972	3946	4020	3960	93	1200	500	2880	5	1	18660000	750	0.00	0.00	11	0.09	0.00	0.00	4565	20230116	-11.94	3875	20230821	3.74	4565	-11.94	20230116	3875	3.74	20230821	4565	-11.94	20230116	3875	3.74	20230821	0.04	N	338100	500	93 억		52226	N	N	0	N	00	N
3	20231229	151251	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	20	2	0.50	64389795	16059	106.73	4010	4030	3990	5200	2800	4000	4009.58	0.28	521	1270	4066	4032	4006	3972	3946	4020	3960	93	1200	500	2880	5	1	18660000	750	0.00	0.00	11	0.09	0.00	0.00	4565	20230116	-11.94	3875	20230821	3.74	4565	-11.94	20230116	3875	3.74	20230821	4565	-11.94	20230116	3875	3.74	20230821	0.04	N	338100	500	93 억		52226	N	N	0	N	00	N
4	20231229	141249	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	20	2	0.50	64389795	16059	106.73	4010	4030	3990	5200	2800	4000	4009.58	0.28	521	1270	4066	4032	4006	3972	3946	4020	3960	93	1200	500	2880	5	1	18660000	750	0.00	0.00	11	0.09	0.00	0.00	4565	20230116	-11.94	3875	20230821	3.74	4565	-11.94	20230116	3875	3.74	20230821	4565	-11.94	20230116	3875	3.74	20230821	0.04	N	338100	500	93 억		52226	N	N	0	N	00	N
5	20231229	131251	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	20	2	0.50	64389795	16059	106.73	4010	4030	3990	5200	2800	4000	4009.58	0.28	521	1270	4066	4032	4006	3972	3946	4020	3960	93	1200	500	2880	5	1	18660000	750	0.00	0.00	11	0.09	0.00	0.00	4565	20230116	-11.94	3875	20230821	3.74	4565	-11.94	20230116	3875	3.74	20230821	4565	-11.94	20230116	3875	3.74	20230821	0.04	N	338100	500	93 억		52226	N	N	0	N	00	N
6	20231229	121254	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	20	2	0.50	64389795	16059	106.73	4010	4030	3990	5200	2800	4000	4009.58	0.28	521	1270	4066	4032	4006	3972	3946	4020	3960	93	1200	500	2880	5	1	18660000	750	0.00	0.00	11	0.09	0.00	0.00	4565	20230116	-11.94	3875	20230821	3.74	4565	-11.94	20230116	3875	3.74	20230821	4565	-11.94	20230116	3875	3.74	20230821	0.04	N	338100	500	93 억		52226	N	N	0	N	00	N
7	20231229	111155	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	20	2	0.50	64389795	16059	106.73	4010	4030	3990	5200	2800	4000	4009.58	0.28	521	1270	4066	4032	4006	3972	3946	4020	3960	93	1200	500	2880	5	1	18660000	750	0.00	0.00	11	0.09	0.00	0.00	4565	20230116	-11.94	3875	20230821	3.74	4565	-11.94	20230116	3875	3.74	20230821	4565	-11.94	20230116	3875	3.74	20230821	0.04	N	338100	500	93 억		52226	N	N	0	N	00	N
8	20231229	101208	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	20	2	0.50	64389795	16059	106.73	4010	4030	3990	5200	2800	4000	4009.58	0.28	521	1270	4066	4032	4006	3972	3946	4020	3960	93	1200	500	2880	5	1	18660000	750	0.00	0.00	11	0.09	0.00	0.00	4565	20230116	-11.94	3875	20230821	3.74	4565	-11.94	20230116	3875	3.74	20230821	4565	-11.94	20230116	3875	3.74	20230821	0.04	N	338100	500	93 억		52226	N	N	0	N	00	N
9	20231229	091207	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	20	2	0.50	64389795	16059	106.73	4010	4030	3990	5200	2800	4000	4009.58	0.28	521	1270	4066	4032	4006	3972	3946	4020	3960	93	1200	500	2880	5	1	18660000	750	0.00	0.00	11	0.09	0.00	0.00	4565	20230116	-11.94	3875	20230821	3.74	4565	-11.94	20230116	3875	3.74	20230821	4565	-11.94	20230116	3875	3.74	20230821	0.04	N	338100	500	93 억		52226	N	N	0	N	00	N
10	20231228	161154	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	20	2	0.50	64389795	16059	106.73	4010	4030	3990	5200	2800	4000	4009.58	0.28	0	1270	4066	4032	4006	3972	3946	4020	3960	93	1200	500	2880	5	1	18660000	750	0.00	0.00	11	0.09	0.00	0.00	4565	20230116	-11.94	3875	20230821	3.74	4565	-11.94	20230116	3875	3.74	20230821	4565	-11.94	20230116	3875	3.74	20230821	0.04	N	338100	500	93 억		51705	N	N	0	N	00	N
11	20231228	151204	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	30	2	0.75	62648125	15626	103.85	4010	4030	3990	5200	2800	4000	4009.22	0.28	0	1502	4066	4032	4006	3972	3946	4020	3960	93	1200	500	2880	5	1	18660000	752	0.00	0.00	11	0.08	0.00	0.00	4565	20230116	-11.72	3875	20230821	4.00	4565	-11.72	20230116	3875	4.00	20230821	4565	-11.72	20230116	3875	4.00	20230821	0.04	N	338100	500	93 억		51705	N	N	0	N	00	N
12	20231228	141159	57	100.00	KOSPI		리츠	N	N	N	N		N	4015	15	2	0.38	29404070	7352	48.86	4010	4020	3990	5200	2800	4000	3999.47	0.28	0	312	4066	4032	4006	3972	3946	4020	3960	93	1200	500	2880	5	1	18660000	749	0.00	0.00	11	0.04	0.00	0.00	4565	20230116	-12.05	3875	20230821	3.61	4565	-12.05	20230116	3875	3.61	20230821	4565	-12.05	20230116	3875	3.61	20230821	0.04	N	338100	500	93 억		51705	N	N	0	N	00	N
13	20231228	131153	57	100.00	KOSPI		리츠	N	N	N	N		N	4010	10	2	0.25	27110345	6780	45.06	4010	4020	3990	5200	2800	4000	3998.58	0.28	0	313	4066	4032	4006	3972	3946	4020	3960	93	1200	500	2880	5	1	18660000	748	0.00	0.00	11	0.04	0.00	0.00	4565	20230116	-12.16	3875	20230821	3.48	4565	-12.16	20230116	3875	3.48	20230821	4565	-12.16	20230116	3875	3.48	20230821	0.04	N	338100	500	93 억		51705	N	N	0	N	00	N
14	20231228	121157	57	100.00	KOSPI		리츠	N	N	N	N		N	4005	5	2	0.12	19304750	4825	32.07	4010	4020	3990	5200	2800	4000	4000.98	0.28	0	313	4066	4032	4006	3972	3946	4020	3960	93	1200	500	2880	5	1	18660000	747	0.00	0.00	11	0.03	0.00	0.00	4565	20230116	-12.27	3875	20230821	3.35	4565	-12.27	20230116	3875	3.35	20230821	4565	-12.27	20230116	3875	3.35	20230821	0.04	N	338100	500	93 억		51705	N	N	0	N	00	N
15	20231228	111201	57	100.00	KOSPI		리츠	N	N	N	N		N	4020	20	2	0.50	17831800	4456	29.62	4010	4020	3995	5200	2800	4000	4001.75	0.28	0	309	4066	4032	4006	3972	3946	4020	3960	93	1200	500	2880	5	1	18660000	750	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-11.94	3875	20230821	3.74	4565	-11.94	20230116	3875	3.74	20230821	4565	-11.94	20230116	3875	3.74	20230821	0.04	N	338100	500	93 억		51705	N	N	0	N	00	N
16	20231228	101155	57	100.00	KOSPI		리츠	N	N	N	N		N	4010	10	2	0.25	12089095	3021	20.08	4010	4010	4000	5200	2800	4000	4001.69	0.28	0	95	4066	4032	4006	3972	3946	4020	3960	93	1200	500	2880	5	1	18660000	748	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-12.16	3875	20230821	3.48	4565	-12.16	20230116	3875	3.48	20230821	4565	-12.16	20230116	3875	3.48	20230821	0.04	N	338100	500	93 억		51705	N	N	0	N	00	N
17	20231228	091159	57	100.00	KOSPI		리츠	N	N	N	N		N	4010	10	2	0.25	272680	68	0.45	4010	4010	4010	5200	2800	4000	4010.00	0.28	0	0	4066	4032	4006	3972	3946	4020	3960	93	1200	500	2880	5	1	18660000	748	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-12.16	3875	20230821	3.48	4565	-12.16	20230116	3875	3.48	20230821	4565	-12.16	20230116	3875	3.48	20230821	0.04	N	338100	500	93 억		51705	N	N	0	N	00	N
18	20231227	161142	57	100.00	KOSPI		리츠	N	N	N	N		N	4000	0	3	0.00	59938915	15046	50.26	4040	4040	3980	5200	2800	4000	3983.71	0.28	0	459	4083	4041	4008	3966	3933	4025	3950	93	1200	500	2880	5	1	18660000	746	0.00	0.00	11	0.08	0.00	0.00	4565	20230116	-12.38	3875	20230821	3.23	4565	-12.38	20230116	3875	3.23	20230821	4565	-12.38	20230116	3875	3.23	20230821	0.05	N	338100	500	93 억		51758	N	N	0	N	00	N
19	20231227	151200	57	100.00	KOSPI		리츠	N	N	N	N		N	4000	0	3	0.00	59582925	14957	49.96	4040	4040	3980	5200	2800	4000	3983.61	0.28	0	460	4083	4041	4008	3966	3933	4025	3950	93	1200	500	2880	5	1	18660000	746	0.00	0.00	11	0.08	0.00	0.00	4565	20230116	-12.38	3875	20230821	3.23	4565	-12.38	20230116	3875	3.23	20230821	4565	-12.38	20230116	3875	3.23	20230821	0.05	N	338100	500	93 억		51758	N	N	0	N	00	N
20	20231227	141153	57	100.00	KOSPI		리츠	N	N	N	N		N	3990	-10	5	-0.25	47712610	11979	40.02	4040	4040	3980	5200	2800	4000	3983.02	0.28	0	166	4083	4041	4008	3966	3933	4025	3950	93	1200	500	2880	5	1	18660000	745	0.00	0.00	11	0.06	0.00	0.00	4565	20230116	-12.60	3875	20230821	2.97	4565	-12.60	20230116	3875	2.97	20230821	4565	-12.60	20230116	3875	2.97	20230821	0.05	N	338100	500	93 억		51758	N	N	0	N	00	N
21	20231227	131145	57	100.00	KOSPI		리츠	N	N	N	N		N	3990	-10	5	-0.25	41022900	10301	34.41	4040	4040	3980	5200	2800	4000	3982.42	0.28	0	0	4083	4041	4008	3966	3933	4025	3950	93	1200	500	2880	5	1	18660000	745	0.00	0.00	11	0.06	0.00	0.00	4565	20230116	-12.60	3875	20230821	2.97	4565	-12.60	20230116	3875	2.97	20230821	4565	-12.60	20230116	3875	2.97	20230821	0.05	N	338100	500	93 억		51758	N	N	0	N	00	N
22	20231227	121146	57	100.00	KOSPI		리츠	N	N	N	N		N	3990	-10	5	-0.25	40875270	10264	34.29	4040	4040	3980	5200	2800	4000	3982.39	0.28	0	0	4083	4041	4008	3966	3933	4025	3950	93	1200	500	2880	5	1	18660000	745	0.00	0.00	11	0.06	0.00	0.00	4565	20230116	-12.60	3875	20230821	2.97	4565	-12.60	20230116	3875	2.97	20230821	4565	-12.60	20230116	3875	2.97	20230821	0.05	N	338100	500	93 억		51758	N	N	0	N	00	N
23	20231227	111156	57	100.00	KOSPI		리츠	N	N	N	N		N	3990	-10	5	-0.25	40524260	10176	33.99	4040	4040	3980	5200	2800	4000	3982.34	0.28	0	0	4083	4041	4008	3966	3933	4025	3950	93	1200	500	2880	5	1	18660000	745	0.00	0.00	11	0.05	0.00	0.00	4565	20230116	-12.60	3875	20230821	2.97	4565	-12.60	20230116	3875	2.97	20230821	4565	-12.60	20230116	3875	2.97	20230821	0.05	N	338100	500	93 억		51758	N	N	0	N	00	N
24	20231227	101154	57	100.00	KOSPI		리츠	N	N	N	N		N	3985	-15	5	-0.38	19281995	4839	16.16	4040	4040	3980	5200	2800	4000	3984.71	0.28	0	0	4083	4041	4008	3966	3933	4025	3950	93	1200	500	2880	5	1	18660000	744	0.00	0.00	11	0.03	0.00	0.00	4565	20230116	-12.71	3875	20230821	2.84	4565	-12.71	20230116	3875	2.84	20230821	4565	-12.71	20230116	3875	2.84	20230821	0.05	N	338100	500	93 억		51758	N	N	0	N	00	N
25	20231227	091157	57	100.00	KOSPI		리츠	N	N	N	N		N	4005	5	2	0.12	80355	20	0.07	4040	4040	4000	5200	2800	4000	4017.75	0.28	0	0	4083	4041	4008	3966	3933	4025	3950	93	1200	500	2880	5	1	18660000	747	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-12.27	3875	20230821	3.35	4565	-12.27	20230116	3875	3.35	20230821	4565	-12.27	20230116	3875	3.35	20230821	0.05	N	338100	500	93 억		51758	N	N	0	N	00	N
26	20231226	161155	57	100.00	KOSPI		리츠	N	N	N	N		N	4000	0	3	0.00	119367480	29908	148.48	4050	4050	3975	5200	2800	4000	3991.16	0.28	0	-30	4080	4040	4010	3970	3940	4025	3955	93	1200	500	2880	5	1	18660000	746	0.00	0.00	11	0.16	0.00	0.00	4565	20230116	-12.38	3875	20230821	3.23	4565	-12.38	20230116	3875	3.23	20230821	4565	-12.38	20230116	3875	3.23	20230821	0.05	N	338100	500	93 억		52962	N	N	0	N	00	N
27	20231226	151154	57	100.00	KOSPI		리츠	N	N	N	N		N	3995	-5	5	-0.12	118619765	29721	147.55	4050	4050	3975	5200	2800	4000	3991.11	0.28	0	-29	4080	4040	4010	3970	3940	4025	3955	93	1200	500	2880	5	1	18660000	745	0.00	0.00	11	0.16	0.00	0.00	4565	20230116	-12.49	3875	20230821	3.10	4565	-12.49	20230116	3875	3.10	20230821	4565	-12.49	20230116	3875	3.10	20230821	0.05	N	338100	500	93 억		52962	N	N	0	N	00	N
28	20231226	141157	57	100.00	KOSPI		리츠	N	N	N	N		N	3995	-5	5	-0.12	116090480	29088	144.41	4050	4050	3975	5200	2800	4000	3991.01	0.28	0	-46	4080	4040	4010	3970	3940	4025	3955	93	1200	500	2880	5	1	18660000	745	0.00	0.00	11	0.16	0.00	0.00	4565	20230116	-12.49	3875	20230821	3.10	4565	-12.49	20230116	3875	3.10	20230821	4565	-12.49	20230116	3875	3.10	20230821	0.05	N	338100	500	93 억		52962	N	N	0	N	00	N
29	20231226	131156	57	100.00	KOSPI		리츠	N	N	N	N		N	3995	-5	5	-0.12	96797060	24252	120.40	4050	4050	3975	5200	2800	4000	3991.30	0.28	0	-571	4080	4040	4010	3970	3940	4025	3955	93	1200	500	2880	5	1	18660000	745	0.00	0.00	11	0.13	0.00	0.00	4565	20230116	-12.49	3875	20230821	3.10	4565	-12.49	20230116	3875	3.10	20230821	4565	-12.49	20230116	3875	3.10	20230821	0.05	N	338100	500	93 억		52962	N	N	0	N	00	N
30	20231226	121155	57	100.00	KOSPI		리츠	N	N	N	N		N	3990	-10	5	-0.25	88205770	22099	109.71	4050	4050	3975	5200	2800	4000	3991.39	0.28	0	-584	4080	4040	4010	3970	3940	4025	3955	93	1200	500	2880	5	1	18660000	745	0.00	0.00	11	0.12	0.00	0.00	4565	20230116	-12.60	3875	20230821	2.97	4565	-12.60	20230116	3875	2.97	20230821	4565	-12.60	20230116	3875	2.97	20230821	0.05	N	338100	500	93 억		52962	N	N	0	N	00	N
31	20231226	111159	57	100.00	KOSPI		리츠	N	N	N	N		N	3985	-15	5	-0.38	84140265	21080	104.65	4050	4050	3975	5200	2800	4000	3991.47	0.28	0	-635	4080	4040	4010	3970	3940	4025	3955	93	1200	500	2880	5	1	18660000	744	0.00	0.00	11	0.11	0.00	0.00	4565	20230116	-12.71	3875	20230821	2.84	4565	-12.71	20230116	3875	2.84	20230821	4565	-12.71	20230116	3875	2.84	20230821	0.05	N	338100	500	93 억		52962	N	N	0	N	00	N
32	20231226	101153	57	100.00	KOSPI		리츠	N	N	N	N		N	3985	-15	5	-0.38	11798025	2947	14.63	4050	4050	3975	5200	2800	4000	4003.40	0.28	0	-632	4080	4040	4010	3970	3940	4025	3955	93	1200	500	2880	5	1	18660000	744	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-12.71	3875	20230821	2.84	4565	-12.71	20230116	3875	2.84	20230821	4565	-12.71	20230116	3875	2.84	20230821	0.05	N	338100	500	93 억		52962	N	N	0	N	00	N
33	20231226	091155	57	100.00	KOSPI		리츠	N	N	N	N		N	4000	0	3	0.00	3022840	752	3.73	4050	4050	3995	5200	2800	4000	4019.73	0.28	0	-436	4080	4040	4010	3970	3940	4025	3955	93	1200	500	2880	5	1	18660000	746	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-12.38	3875	20230821	3.23	4565	-12.38	20230116	3875	3.23	20230821	4565	-12.38	20230116	3875	3.23	20230821	0.05	N	338100	500	93 억		52962	N	N	0	N	00	N
34	20231222	161136	57	100.00	KOSPI		리츠	N	N	N	N		N	4000	25	2	0.63	80378285	20143	25.21	4050	4050	3980	5160	2785	3975	3990.38	0.29	0	-3168	4081	4027	3996	3942	3911	4012	3927	93	1185	500	2860	5	1	18660000	746	0.00	0.00	11	0.11	0.00	0.00	4565	20230116	-12.38	3875	20230821	3.23	4565	-12.38	20230116	3875	3.23	20230821	4565	-12.38	20230116	3875	3.23	20230821	0.05	N	338100	500	93 억		53214	N	N	0	N	00	N
35	20231222	151133	57	100.00	KOSPI		리츠	N	N	N	N		N	3985	10	2	0.25	79048310	19810	24.79	4050	4050	3980	5160	2785	3975	3990.32	0.29	0	-3128	4081	4027	3996	3942	3911	4012	3927	93	1185	500	2860	5	1	18660000	744	0.00	0.00	11	0.11	0.00	0.00	4565	20230116	-12.71	3875	20230821	2.84	4565	-12.71	20230116	3875	2.84	20230821	4565	-12.71	20230116	3875	2.84	20230821	0.05	N	338100	500	93 억		53214	N	N	0	N	00	N
36	20231222	141132	57	100.00	KOSPI		리츠	N	N	N	N		N	3990	15	2	0.38	73743730	18480	23.13	4050	4050	3980	5160	2785	3975	3990.46	0.29	0	-2713	4081	4027	3996	3942	3911	4012	3927	93	1185	500	2860	5	1	18660000	745	0.00	0.00	11	0.10	0.00	0.00	4565	20230116	-12.60	3875	20230821	2.97	4565	-12.60	20230116	3875	2.97	20230821	4565	-12.60	20230116	3875	2.97	20230821	0.05	N	338100	500	93 억		53214	N	N	0	N	00	N
37	20231222	131131	57	100.00	KOSPI		리츠	N	N	N	N		N	3990	15	2	0.38	69538260	17426	21.81	4050	4050	3980	5160	2785	3975	3990.49	0.29	0	-2239	4081	4027	3996	3942	3911	4012	3927	93	1185	500	2860	5	1	18660000	745	0.00	0.00	11	0.09	0.00	0.00	4565	20230116	-12.60	3875	20230821	2.97	4565	-12.60	20230116	3875	2.97	20230821	4565	-12.60	20230116	3875	2.97	20230821	0.05	N	338100	500	93 억		53214	N	N	0	N	00	N
38	20231222	121132	57	100.00	KOSPI		리츠	N	N	N	N		N	3995	20	2	0.50	61396790	15386	19.25	4050	4050	3980	5160	2785	3975	3990.43	0.29	0	-1744	4081	4027	3996	3942	3911	4012	3927	93	1185	500	2860	5	1	18660000	745	0.00	0.00	11	0.08	0.00	0.00	4565	20230116	-12.49	3875	20230821	3.10	4565	-12.49	20230116	3875	3.10	20230821	4565	-12.49	20230116	3875	3.10	20230821	0.05	N	338100	500	93 억		53214	N	N	0	N	00	N
39	20231222	111130	57	100.00	KOSPI		리츠	N	N	N	N		N	3995	20	2	0.50	56682170	14206	17.78	4050	4050	3980	5160	2785	3975	3990.02	0.29	0	-1267	4081	4027	3996	3942	3911	4012	3927	93	1185	500	2860	5	1	18660000	745	0.00	0.00	11	0.08	0.00	0.00	4565	20230116	-12.49	3875	20230821	3.10	4565	-12.49	20230116	3875	3.10	20230821	4565	-12.49	20230116	3875	3.10	20230821	0.05	N	338100	500	93 억		53214	N	N	0	N	00	N
40	20231222	101127	57	100.00	KOSPI		리츠	N	N	N	N		N	3990	15	2	0.38	32136680	8051	10.08	4050	4050	3980	5160	2785	3975	3991.64	0.29	0	-797	4081	4027	3996	3942	3911	4012	3927	93	1185	500	2860	5	1	18660000	745	0.00	0.00	11	0.04	0.00	0.00	4565	20230116	-12.60	3875	20230821	2.97	4565	-12.60	20230116	3875	2.97	20230821	4565	-12.60	20230116	3875	2.97	20230821	0.05	N	338100	500	93 억		53214	N	N	0	N	00	N
41	20231222	091132	57	100.00	KOSPI		리츠	N	N	N	N		N	3980	5	2	0.13	15451170	3873	4.85	4050	4050	3980	5160	2785	3975	3989.46	0.29	0	-299	4081	4027	3996	3942	3911	4012	3927	93	1185	500	2860	5	1	18660000	743	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-12.81	3875	20230821	2.71	4565	-12.81	20230116	3875	2.71	20230821	4565	-12.81	20230116	3875	2.71	20230821	0.05	N	338100	500	93 억		53214	N	N	0	N	00	N
42	20231221	161122	57	100.00	KOSPI		리츠	N	N	N	N		N	3975	-20	5	-0.50	318067950	79907	108.02	4050	4050	3965	5190	2800	3995	3980.48	0.28	0	-212	4118	4056	4023	3961	3928	4040	3945	93	1195	500	2870	5	1	18660000	742	0.00	0.00	11	0.43	0.00	0.00	4565	20230116	-12.92	3875	20230821	2.58	4565	-12.92	20230116	3875	2.58	20230821	4565	-12.92	20230116	3875	2.58	20230821	0.05	N	338100	500	93 억		53009	N	N	0	N	00	N
43	20231221	151128	57	100.00	KOSPI		리츠	N	N	N	N		N	3975	-20	5	-0.50	278106460	69843	94.42	4050	4050	3970	5190	2800	3995	3981.88	0.28	0	-20	4118	4056	4023	3961	3928	4040	3945	93	1195	500	2870	5	1	18660000	742	0.00	0.00	11	0.37	0.00	0.00	4565	20230116	-12.92	3875	20230821	2.58	4565	-12.92	20230116	3875	2.58	20230821	4565	-12.92	20230116	3875	2.58	20230821	0.05	N	338100	500	93 억		53009	N	N	0	N	00	N
44	20231221	141124	57	100.00	KOSPI		리츠	N	N	N	N		N	3985	-10	5	-0.25	192359950	48274	65.26	4050	4050	3975	5190	2800	3995	3984.75	0.28	0	4	4118	4056	4023	3961	3928	4040	3945	93	1195	500	2870	5	1	18660000	744	0.00	0.00	11	0.26	0.00	0.00	4565	20230116	-12.71	3875	20230821	2.84	4565	-12.71	20230116	3875	2.84	20230821	4565	-12.71	20230116	3875	2.84	20230821	0.05	N	338100	500	93 억		53009	N	N	0	N	00	N
45	20231221	131122	57	100.00	KOSPI		리츠	N	N	N	N		N	3985	-10	5	-0.25	133701470	33523	45.32	4050	4050	3975	5190	2800	3995	3988.35	0.28	0	8	4118	4056	4023	3961	3928	4040	3945	93	1195	500	2870	5	1	18660000	744	0.00	0.00	11	0.18	0.00	0.00	4565	20230116	-12.71	3875	20230821	2.84	4565	-12.71	20230116	3875	2.84	20230821	4565	-12.71	20230116	3875	2.84	20230821	0.05	N	338100	500	93 억		53009	N	N	0	N	00	N
46	20231221	121129	57	100.00	KOSPI		리츠	N	N	N	N		N	3990	-5	5	-0.13	113353600	28420	38.42	4050	4050	3975	5190	2800	3995	3988.52	0.28	0	8	4118	4056	4023	3961	3928	4040	3945	93	1195	500	2870	5	1	18660000	745	0.00	0.00	11	0.15	0.00	0.00	4565	20230116	-12.60	3875	20230821	2.97	4565	-12.60	20230116	3875	2.97	20230821	4565	-12.60	20230116	3875	2.97	20230821	0.05	N	338100	500	93 억		53009	N	N	0	N	00	N
47	20231221	111129	57	100.00	KOSPI		리츠	N	N	N	N		N	3980	-15	5	-0.38	111267300	27896	37.71	4050	4050	3980	5190	2800	3995	3988.65	0.28	0	-2	4118	4056	4023	3961	3928	4040	3945	93	1195	500	2870	5	1	18660000	743	0.00	0.00	11	0.15	0.00	0.00	4565	20230116	-12.81	3875	20230821	2.71	4565	-12.81	20230116	3875	2.71	20230821	4565	-12.81	20230116	3875	2.71	20230821	0.05	N	338100	500	93 억		53009	N	N	0	N	00	N
48	20231221	101124	57	100.00	KOSPI		리츠	N	N	N	N		N	3995	0	3	0.00	24007695	6004	8.12	4050	4050	3995	5190	2800	3995	3998.62	0.28	0	-1	4118	4056	4023	3961	3928	4040	3945	93	1195	500	2870	5	1	18660000	745	0.00	0.00	11	0.03	0.00	0.00	4565	20230116	-12.49	3875	20230821	3.10	4565	-12.49	20230116	3875	3.10	20230821	4565	-12.49	20230116	3875	3.10	20230821	0.05	N	338100	500	93 억		53009	N	N	0	N	00	N
49	20231221	091126	57	100.00	KOSPI		리츠	N	N	N	N		N	4000	5	2	0.13	9431305	2357	3.19	4050	4050	4000	5190	2800	3995	4001.40	0.28	0	0	4118	4056	4023	3961	3928	4040	3945	93	1195	500	2870	5	1	18660000	746	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-12.38	3875	20230821	3.23	4565	-12.38	20230116	3875	3.23	20230821	4565	-12.38	20230116	3875	3.23	20230821	0.05	N	338100	500	93 억		53009	N	N	0	N	00	N
50	20231220	161129	57	100.00	KOSPI		리츠	N	N	N	N		N	3995	-15	5	-0.37	295802965	73972	113.35	4085	4085	3990	5210	2810	4010	3998.85	0.28	0	-6326	4126	4067	4036	3977	3946	4052	3962	93	1200	500	2880	5	1	18660000	745	0.00	0.00	11	0.40	0.00	0.00	4565	20230116	-12.49	3875	20230821	3.10	4565	-12.49	20230116	3875	3.10	20230821	4565	-12.49	20230116	3875	3.10	20230821	0.05	N	338100	500	93 억		51340	N	N	0	N	00	N
51	20231220	151224	57	100.00	KOSPI		리츠	N	N	N	N		N	3995	-15	5	-0.37	281291215	70340	107.78	4085	4085	3990	5210	2810	4010	3999.02	0.28	0	-6541	4126	4067	4036	3977	3946	4052	3962	93	1200	500	2880	5	1	18660000	745	0.00	0.00	11	0.38	0.00	0.00	4565	20230116	-12.49	3875	20230821	3.10	4565	-12.49	20230116	3875	3.10	20230821	4565	-12.49	20230116	3875	3.10	20230821	0.05	N	338100	500	93 억		51340	N	N	0	N	00	N
52	20231220	141245	57	100.00	KOSPI		리츠	N	N	N	N		N	3995	-15	5	-0.37	240368060	60097	92.09	4085	4085	3995	5210	2810	4010	3999.67	0.28	0	-5545	4126	4067	4036	3977	3946	4052	3962	93	1200	500	2880	5	1	18660000	745	0.00	0.00	11	0.32	0.00	0.00	4565	20230116	-12.49	3875	20230821	3.10	4565	-12.49	20230116	3875	3.10	20230821	4565	-12.49	20230116	3875	3.10	20230821	0.05	N	338100	500	93 억		51340	N	N	0	N	00	N
53	20231220	131234	57	100.00	KOSPI		리츠	N	N	N	N		N	4000	-10	5	-0.25	215252170	53815	82.46	4085	4085	3995	5210	2810	4010	3999.85	0.28	0	-4417	4126	4067	4036	3977	3946	4052	3962	93	1200	500	2880	5	1	18660000	746	0.00	0.00	11	0.29	0.00	0.00	4565	20230116	-12.38	3875	20230821	3.23	4565	-12.38	20230116	3875	3.23	20230821	4565	-12.38	20230116	3875	3.23	20230821	0.05	N	338100	500	93 억		51340	N	N	0	N	00	N
54	20231220	121122	57	100.00	KOSPI		리츠	N	N	N	N		N	3995	-15	5	-0.37	190201315	47551	72.86	4085	4085	3995	5210	2810	4010	3999.94	0.28	0	-3398	4126	4067	4036	3977	3946	4052	3962	93	1200	500	2880	5	1	18660000	745	0.00	0.00	11	0.25	0.00	0.00	4565	20230116	-12.49	3875	20230821	3.10	4565	-12.49	20230116	3875	3.10	20230821	4565	-12.49	20230116	3875	3.10	20230821	0.05	N	338100	500	93 억		51340	N	N	0	N	00	N
55	20231220	111126	57	100.00	KOSPI		리츠	N	N	N	N		N	4000	-10	5	-0.25	136210145	34040	52.16	4085	4085	3995	5210	2810	4010	4001.47	0.28	0	-2494	4126	4067	4036	3977	3946	4052	3962	93	1200	500	2880	5	1	18660000	746	0.00	0.00	11	0.18	0.00	0.00	4565	20230116	-12.38	3875	20230821	3.23	4565	-12.38	20230116	3875	3.23	20230821	4565	-12.38	20230116	3875	3.23	20230821	0.05	N	338100	500	93 억		51340	N	N	0	N	00	N
56	20231220	101128	57	100.00	KOSPI		리츠	N	N	N	N		N	4000	-10	5	-0.25	68882870	17199	26.35	4085	4085	3995	5210	2810	4010	4005.05	0.28	0	-1392	4126	4067	4036	3977	3946	4052	3962	93	1200	500	2880	5	1	18660000	746	0.00	0.00	11	0.09	0.00	0.00	4565	20230116	-12.38	3875	20230821	3.23	4565	-12.38	20230116	3875	3.23	20230821	4565	-12.38	20230116	3875	3.23	20230821	0.05	N	338100	500	93 억		51340	N	N	0	N	00	N
57	20231220	091124	57	100.00	KOSPI		리츠	N	N	N	N		N	4015	5	2	0.12	6567225	1635	2.51	4085	4085	4015	5210	2810	4010	4016.65	0.28	0	-209	4126	4067	4036	3977	3946	4052	3962	93	1200	500	2880	5	1	18660000	749	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-12.05	3875	20230821	3.61	4565	-12.05	20230116	3875	3.61	20230821	4565	-12.05	20230116	3875	3.61	20230821	0.05	N	338100	500	93 억		51340	N	N	0	N	00	N
58	20231219	161123	57	100.00	KOSPI		리츠	N	N	N	N		N	4010	-50	5	-1.23	263063345	65249	104.69	4095	4095	4005	5270	2845	4060	4031.70	0.28	0	-5946	4226	4142	4091	4007	3956	4117	3982	93	1210	500	2920	5	1	18660000	748	0.00	0.00	11	0.35	0.00	0.00	4565	20230116	-12.16	3875	20230821	3.48	4565	-12.16	20230116	3875	3.48	20230821	4565	-12.16	20230116	3875	3.48	20230821	0.05	N	338100	500	93 억		51650	N	N	0	N	00	N
59	20231219	151127	57	100.00	KOSPI		리츠	N	N	N	N		N	4010	-50	5	-1.23	255889935	63460	101.82	4095	4095	4005	5270	2845	4060	4032.30	0.28	0	-5085	4226	4142	4091	4007	3956	4117	3982	93	1210	500	2920	5	1	18660000	748	0.00	0.00	11	0.34	0.00	0.00	4565	20230116	-12.16	3875	20230821	3.48	4565	-12.16	20230116	3875	3.48	20230821	4565	-12.16	20230116	3875	3.48	20230821	0.05	N	338100	500	93 억		51650	N	N	0	N	00	N
60	20231219	141121	57	100.00	KOSPI		리츠	N	N	N	N		N	4025	-35	5	-0.86	165360175	40909	65.64	4095	4095	4020	5270	2845	4060	4042.15	0.28	0	-4107	4226	4142	4091	4007	3956	4117	3982	93	1210	500	2920	5	1	18660000	751	0.00	0.00	11	0.22	0.00	0.00	4565	20230116	-11.83	3875	20230821	3.87	4565	-11.83	20230116	3875	3.87	20230821	4565	-11.83	20230116	3875	3.87	20230821	0.05	N	338100	500	93 억		51650	N	N	0	N	00	N
61	20231219	131129	57	100.00	KOSPI		리츠	N	N	N	N		N	4030	-30	5	-0.74	137932640	34096	54.71	4095	4095	4025	5270	2845	4060	4045.42	0.28	0	-3247	4226	4142	4091	4007	3956	4117	3982	93	1210	500	2920	5	1	18660000	752	0.00	0.00	11	0.18	0.00	0.00	4565	20230116	-11.72	3875	20230821	4.00	4565	-11.72	20230116	3875	4.00	20230821	4565	-11.72	20230116	3875	4.00	20230821	0.05	N	338100	500	93 억		51650	N	N	0	N	00	N
62	20231219	121130	57	100.00	KOSPI		리츠	N	N	N	N		N	4035	-25	5	-0.62	117494295	29028	46.58	4095	4095	4035	5270	2845	4060	4047.62	0.28	0	-2265	4226	4142	4091	4007	3956	4117	3982	93	1210	500	2920	5	1	18660000	753	0.00	0.00	11	0.16	0.00	0.00	4565	20230116	-11.61	3875	20230821	4.13	4565	-11.61	20230116	3875	4.13	20230821	4565	-11.61	20230116	3875	4.13	20230821	0.05	N	338100	500	93 억		51650	N	N	0	N	00	N
63	20231219	111126	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	-10	5	-0.25	63732410	15736	25.25	4095	4095	4040	5270	2845	4060	4050.10	0.28	0	-1351	4226	4142	4091	4007	3956	4117	3982	93	1210	500	2920	5	1	18660000	756	0.00	0.00	11	0.08	0.00	0.00	4565	20230116	-11.28	3875	20230821	4.52	4565	-11.28	20230116	3875	4.52	20230821	4565	-11.28	20230116	3875	4.52	20230821	0.05	N	338100	500	93 억		51650	N	N	0	N	00	N
64	20231219	101123	57	100.00	KOSPI		리츠	N	N	N	N		N	4050	-10	5	-0.25	48500935	11976	19.22	4095	4095	4040	5270	2845	4060	4049.84	0.28	0	-501	4226	4142	4091	4007	3956	4117	3982	93	1210	500	2920	5	1	18660000	756	0.00	0.00	11	0.06	0.00	0.00	4565	20230116	-11.28	3875	20230821	4.52	4565	-11.28	20230116	3875	4.52	20230821	4565	-11.28	20230116	3875	4.52	20230821	0.05	N	338100	500	93 억		51650	N	N	0	N	00	N
65	20231219	091120	57	100.00	KOSPI		리츠	N	N	N	N		N	4045	-15	5	-0.37	28623050	7073	11.35	4095	4095	4045	5270	2845	4060	4046.80	0.28	0	0	4226	4142	4091	4007	3956	4117	3982	93	1210	500	2920	5	1	18660000	755	0.00	0.00	11	0.04	0.00	0.00	4565	20230116	-11.39	3875	20230821	4.39	4565	-11.39	20230116	3875	4.39	20230821	4565	-11.39	20230116	3875	4.39	20230821	0.05	N	338100	500	93 억		51650	N	N	0	N	00	N
66	20231218	161119	57	100.00	KOSPI		리츠	N	N	N	N		N	4060	-100	5	-2.40	255293055	62323	588.40	4170	4175	4040	5400	2915	4160	4096.29	0.28	0	-5377	4190	4175	4160	4145	4130	4167	4137	93	1240	500	2990	5	1	18660000	758	0.00	0.00	11	0.33	0.00	0.00	4565	20230116	-11.06	3875	20230821	4.77	4565	-11.06	20230116	3875	4.77	20230821	4565	-11.06	20230116	3875	4.77	20230821	0.05	N	338100	500	93 억		52027	N	N	0	N	00	N
67	20231218	151122	57	100.00	KOSPI		리츠	N	N	N	N		N	4080	-80	5	-1.92	206491575	50295	474.84	4170	4175	4080	5400	2915	4160	4105.61	0.28	0	-5477	4190	4175	4160	4145	4130	4167	4137	93	1240	500	2990	5	1	18660000	761	0.00	0.00	11	0.27	0.00	0.00	4565	20230116	-10.62	3875	20230821	5.29	4565	-10.62	20230116	3875	5.29	20230821	4565	-10.62	20230116	3875	5.29	20230821	0.05	N	338100	500	93 억		52027	N	N	0	N	00	N
68	20231218	141125	57	100.00	KOSPI		리츠	N	N	N	N		N	4090	-70	5	-1.68	136180120	33095	312.45	4170	4175	4090	5400	2915	4160	4114.82	0.28	0	-4677	4190	4175	4160	4145	4130	4167	4137	93	1240	500	2990	5	1	18660000	763	0.00	0.00	11	0.18	0.00	0.00	4565	20230116	-10.41	3875	20230821	5.55	4565	-10.41	20230116	3875	5.55	20230821	4565	-10.41	20230116	3875	5.55	20230821	0.05	N	338100	500	93 억		52027	N	N	0	N	00	N
69	20231218	131115	57	100.00	KOSPI		리츠	N	N	N	N		N	4130	-30	5	-0.72	118960200	28892	272.77	4170	4175	4090	5400	2915	4160	4117.41	0.28	0	-3979	4190	4175	4160	4145	4130	4167	4137	93	1240	500	2990	5	1	18660000	771	0.00	0.00	11	0.15	0.00	0.00	4565	20230116	-9.53	3875	20230821	6.58	4565	-9.53	20230116	3875	6.58	20230821	4565	-9.53	20230116	3875	6.58	20230821	0.05	N	338100	500	93 억		52027	N	N	0	N	00	N
70	20231218	121112	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	-20	5	-0.48	68931380	16771	158.34	4170	4170	4090	5400	2915	4160	4110.15	0.28	0	-2940	4190	4175	4160	4145	4130	4167	4137	93	1240	500	2990	5	1	18660000	773	0.00	0.00	11	0.09	0.00	0.00	4565	20230116	-9.31	3875	20230821	6.84	4565	-9.31	20230116	3875	6.84	20230821	4565	-9.31	20230116	3875	6.84	20230821	0.05	N	338100	500	93 억		52027	N	N	0	N	00	N
71	20231218	111114	57	100.00	KOSPI		리츠	N	N	N	N		N	4095	-65	5	-1.56	54077550	13153	124.18	4170	4170	4095	5400	2915	4160	4111.42	0.28	0	-2139	4190	4175	4160	4145	4130	4167	4137	93	1240	500	2990	5	1	18660000	764	0.00	0.00	11	0.07	0.00	0.00	4565	20230116	-10.30	3875	20230821	5.68	4565	-10.30	20230116	3875	5.68	20230821	4565	-10.30	20230116	3875	5.68	20230821	0.05	N	338100	500	93 억		52027	N	N	0	N	00	N
72	20231218	101113	57	100.00	KOSPI		리츠	N	N	N	N		N	4110	-50	5	-1.20	14352370	3478	32.84	4170	4170	4110	5400	2915	4160	4126.62	0.28	0	-1341	4190	4175	4160	4145	4130	4167	4137	93	1240	500	2990	5	1	18660000	767	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-9.97	3875	20230821	6.06	4565	-9.97	20230116	3875	6.06	20230821	4565	-9.97	20230116	3875	6.06	20230821	0.05	N	338100	500	93 억		52027	N	N	0	N	00	N
73	20231218	091110	57	100.00	KOSPI		리츠	N	N	N	N		N	4150	-10	5	-0.24	456600	110	1.04	4170	4170	4150	5400	2915	4160	4150.91	0.28	0	-108	4190	4175	4160	4145	4130	4167	4137	93	1240	500	2990	5	1	18660000	774	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-9.09	3875	20230821	7.10	4565	-9.09	20230116	3875	7.10	20230821	4565	-9.09	20230116	3875	7.10	20230821	0.05	N	338100	500	93 억		52027	N	N	0	N	00	N
74	20231215	161114	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	-10	5	-0.24	43971565	10583	114.08	4170	4175	4145	5420	2920	4170	4154.92	0.28	0	-407	4220	4195	4165	4140	4110	4207	4152	93	1250	500	3000	5	1	18660000	776	0.00	0.00	11	0.06	0.00	0.00	4565	20230116	-8.87	3875	20230821	7.35	4565	-8.87	20230116	3875	7.35	20230821	4565	-8.87	20230116	3875	7.35	20230821	0.05	N	338100	500	93 억		52434	N	N	0	N	00	N
75	20231215	151117	57	100.00	KOSPI		리츠	N	N	N	N		N	4150	-20	5	-0.48	42706930	10279	110.80	4170	4175	4145	5420	2920	4170	4154.77	0.28	0	-406	4220	4195	4165	4140	4110	4207	4152	93	1250	500	3000	5	1	18660000	774	0.00	0.00	11	0.06	0.00	0.00	4565	20230116	-9.09	3875	20230821	7.10	4565	-9.09	20230116	3875	7.10	20230821	4565	-9.09	20230116	3875	7.10	20230821	0.05	N	338100	500	93 억		52434	N	N	0	N	00	N
76	20231215	141116	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	-10	5	-0.24	39467140	9498	102.38	4170	4175	4145	5420	2920	4170	4155.31	0.28	0	-404	4220	4195	4165	4140	4110	4207	4152	93	1250	500	3000	5	1	18660000	776	0.00	0.00	11	0.05	0.00	0.00	4565	20230116	-8.87	3875	20230821	7.35	4565	-8.87	20230116	3875	7.35	20230821	4565	-8.87	20230116	3875	7.35	20230821	0.05	N	338100	500	93 억		52434	N	N	0	N	00	N
77	20231215	131111	57	100.00	KOSPI		리츠	N	N	N	N		N	4150	-20	5	-0.48	30146825	7252	78.17	4170	4175	4150	5420	2920	4170	4157.04	0.28	0	-404	4220	4195	4165	4140	4110	4207	4152	93	1250	500	3000	5	1	18660000	774	0.00	0.00	11	0.04	0.00	0.00	4565	20230116	-9.09	3875	20230821	7.10	4565	-9.09	20230116	3875	7.10	20230821	4565	-9.09	20230116	3875	7.10	20230821	0.05	N	338100	500	93 억		52434	N	N	0	N	00	N
78	20231215	121111	57	100.00	KOSPI		리츠	N	N	N	N		N	4165	-5	5	-0.12	28245580	6795	73.25	4170	4175	4150	5420	2920	4170	4156.82	0.28	0	-404	4220	4195	4165	4140	4110	4207	4152	93	1250	500	3000	5	1	18660000	777	0.00	0.00	11	0.04	0.00	0.00	4565	20230116	-8.76	3875	20230821	7.48	4565	-8.76	20230116	3875	7.48	20230821	4565	-8.76	20230116	3875	7.48	20230821	0.05	N	338100	500	93 억		52434	N	N	0	N	00	N
79	20231215	111105	57	100.00	KOSPI		리츠	N	N	N	N		N	4150	-20	5	-0.48	19821600	4771	51.43	4170	4175	4150	5420	2920	4170	4154.60	0.28	0	-312	4220	4195	4165	4140	4110	4207	4152	93	1250	500	3000	5	1	18660000	774	0.00	0.00	11	0.03	0.00	0.00	4565	20230116	-9.09	3875	20230821	7.10	4565	-9.09	20230116	3875	7.10	20230821	4565	-9.09	20230116	3875	7.10	20230821	0.05	N	338100	500	93 억		52434	N	N	0	N	00	N
80	20231215	101110	57	100.00	KOSPI		리츠	N	N	N	N		N	4150	-20	5	-0.48	1385630	333	3.59	4170	4175	4150	5420	2920	4170	4161.05	0.28	0	-82	4220	4195	4165	4140	4110	4207	4152	93	1250	500	3000	5	1	18660000	774	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-9.09	3875	20230821	7.10	4565	-9.09	20230116	3875	7.10	20230821	4565	-9.09	20230116	3875	7.10	20230821	0.05	N	338100	500	93 억		52434	N	N	0	N	00	N
81	20231215	091116	57	100.00	KOSPI		리츠	N	N	N	N		N	4170	0	3	0.00	208500	50	0.54	4170	4170	4170	5420	2920	4170	4170.00	0.28	0	0	4220	4195	4165	4140	4110	4207	4152	93	1250	500	3000	5	1	18660000	778	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-8.65	3875	20230821	7.61	4565	-8.65	20230116	3875	7.61	20230821	4565	-8.65	20230116	3875	7.61	20230821	0.05	N	338100	500	93 억		52434	N	N	0	N	00	N
82	20231214	161106	57	100.00	KOSPI		리츠	N	N	N	N		N	4170	35	2	0.85	38696565	9277	147.04	4140	4190	4135	5370	2895	4135	4171.24	0.28	0	-261	4155	4145	4135	4125	4115	4150	4130	93	1235	500	2970	5	1	18660000	778	0.00	0.00	11	0.05	0.00	0.00	4565	20230116	-8.65	3875	20230821	7.61	4565	-8.65	20230116	3875	7.61	20230821	4565	-8.65	20230116	3875	7.61	20230821	0.05	N	338100	500	93 억		52592	N	N	0	N	00	N
83	20231214	151144	57	100.00	KOSPI		리츠	N	N	N	N		N	4170	35	2	0.85	37257915	8932	141.58	4140	4190	4135	5370	2895	4135	4171.28	0.28	0	-157	4155	4145	4135	4125	4115	4150	4130	93	1235	500	2970	5	1	18660000	778	0.00	0.00	11	0.05	0.00	0.00	4565	20230116	-8.65	3875	20230821	7.61	4565	-8.65	20230116	3875	7.61	20230821	4565	-8.65	20230116	3875	7.61	20230821	0.05	N	338100	500	93 억		52592	N	N	0	N	00	N
84	20231214	141111	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	45	2	1.09	34873405	8361	132.52	4140	4190	4135	5370	2895	4135	4170.96	0.28	0	-53	4155	4145	4135	4125	4115	4150	4130	93	1235	500	2970	5	1	18660000	780	0.00	0.00	11	0.04	0.00	0.00	4565	20230116	-8.43	3875	20230821	7.87	4565	-8.43	20230116	3875	7.87	20230821	4565	-8.43	20230116	3875	7.87	20230821	0.05	N	338100	500	93 억		52592	N	N	0	N	00	N
85	20231214	131141	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	45	2	1.09	25829385	6196	98.21	4140	4190	4135	5370	2895	4135	4168.72	0.28	0	-11	4155	4145	4135	4125	4115	4150	4130	93	1235	500	2970	5	1	18660000	780	0.00	0.00	11	0.03	0.00	0.00	4565	20230116	-8.43	3875	20230821	7.87	4565	-8.43	20230116	3875	7.87	20230821	4565	-8.43	20230116	3875	7.87	20230821	0.05	N	338100	500	93 억		52592	N	N	0	N	00	N
86	20231214	121202	57	100.00	KOSPI		리츠	N	N	N	N		N	4175	40	2	0.97	11528830	2777	44.02	4140	4180	4135	5370	2895	4135	4151.54	0.28	0	-11	4155	4145	4135	4125	4115	4150	4130	93	1235	500	2970	5	1	18660000	779	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-8.54	3875	20230821	7.74	4565	-8.54	20230116	3875	7.74	20230821	4565	-8.54	20230116	3875	7.74	20230821	0.05	N	338100	500	93 억		52592	N	N	0	N	00	N
87	20231214	111136	57	100.00	KOSPI		리츠	N	N	N	N		N	4170	35	2	0.85	11053050	2663	42.21	4140	4180	4135	5370	2895	4135	4150.60	0.28	0	-7	4155	4145	4135	4125	4115	4150	4130	93	1235	500	2970	5	1	18660000	778	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-8.65	3875	20230821	7.61	4565	-8.65	20230116	3875	7.61	20230821	4565	-8.65	20230116	3875	7.61	20230821	0.05	N	338100	500	93 억		52592	N	N	0	N	00	N
88	20231214	101056	57	100.00	KOSPI		리츠	N	N	N	N		N	4155	20	2	0.48	6430565	1552	24.60	4140	4160	4135	5370	2895	4135	4143.41	0.28	0	-5	4155	4145	4135	4125	4115	4150	4130	93	1235	500	2970	5	1	18660000	775	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-8.98	3875	20230821	7.23	4565	-8.98	20230116	3875	7.23	20230821	4565	-8.98	20230116	3875	7.23	20230821	0.05	N	338100	500	93 억		52592	N	N	0	N	00	N
89	20231214	091036	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	0	3	0.00	0	0	0.00	0	0	0	5370	2895	4135	0.00	0.28	0	0	4155	4145	4135	4125	4115	4150	4130	93	1235	500	2970	5	1	18660000	772	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-9.42	3875	20230821	6.71	4565	-9.42	20230116	3875	6.71	20230821	4565	-9.42	20230116	3875	6.71	20230821	0.05	N	338100	500	93 억		52592	N	N	0	N	00	N
90	20231213	161102	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	20	2	0.49	26087440	6309	72.17	4130	4145	4125	5340	2885	4115	4134.96	0.28	0	-1	4145	4130	4110	4095	4075	4137	4102	93	1225	500	2960	5	1	18660000	772	0.00	0.00	11	0.03	0.00	0.00	4565	20230116	-9.42	3875	20230821	6.71	4565	-9.42	20230116	3875	6.71	20230821	4565	-9.42	20230116	3875	6.71	20230821	0.05	N	338100	500	93 억		52595	N	N	0	N	00	N
91	20231213	151125	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	20	2	0.49	26050225	6300	72.07	4130	4145	4125	5340	2885	4115	4134.96	0.28	0	-1	4145	4130	4110	4095	4075	4137	4102	93	1225	500	2960	5	1	18660000	772	0.00	0.00	11	0.03	0.00	0.00	4565	20230116	-9.42	3875	20230821	6.71	4565	-9.42	20230116	3875	6.71	20230821	4565	-9.42	20230116	3875	6.71	20230821	0.05	N	338100	500	93 억		52595	N	N	0	N	00	N
92	20231213	141124	57	100.00	KOSPI		리츠	N	N	N	N		N	4130	15	2	0.36	25397505	6142	70.26	4130	4145	4125	5340	2885	4115	4135.05	0.28	0	0	4145	4130	4110	4095	4075	4137	4102	93	1225	500	2960	5	1	18660000	771	0.00	0.00	11	0.03	0.00	0.00	4565	20230116	-9.53	3875	20230821	6.58	4565	-9.53	20230116	3875	6.58	20230821	4565	-9.53	20230116	3875	6.58	20230821	0.05	N	338100	500	93 억		52595	N	N	0	N	00	N
93	20231213	131130	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	20	2	0.49	16615905	4016	45.94	4130	4145	4125	5340	2885	4115	4137.43	0.28	0	0	4145	4130	4110	4095	4075	4137	4102	93	1225	500	2960	5	1	18660000	772	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-9.42	3875	20230821	6.71	4565	-9.42	20230116	3875	6.71	20230821	4565	-9.42	20230116	3875	6.71	20230821	0.05	N	338100	500	93 억		52595	N	N	0	N	00	N
94	20231213	121123	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	20	2	0.49	15656585	3784	43.29	4130	4145	4125	5340	2885	4115	4137.58	0.28	0	0	4145	4130	4110	4095	4075	4137	4102	93	1225	500	2960	5	1	18660000	772	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-9.42	3875	20230821	6.71	4565	-9.42	20230116	3875	6.71	20230821	4565	-9.42	20230116	3875	6.71	20230821	0.05	N	338100	500	93 억		52595	N	N	0	N	00	N
95	20231213	111129	57	100.00	KOSPI		리츠	N	N	N	N		N	4130	15	2	0.36	14436065	3489	39.91	4130	4145	4125	5340	2885	4115	4137.59	0.28	0	0	4145	4130	4110	4095	4075	4137	4102	93	1225	500	2960	5	1	18660000	771	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-9.53	3875	20230821	6.58	4565	-9.53	20230116	3875	6.58	20230821	4565	-9.53	20230116	3875	6.58	20230821	0.05	N	338100	500	93 억		52595	N	N	0	N	00	N
96	20231213	101136	57	100.00	KOSPI		리츠	N	N	N	N		N	4130	15	2	0.36	13840985	3345	38.26	4130	4145	4125	5340	2885	4115	4137.81	0.28	0	0	4145	4130	4110	4095	4075	4137	4102	93	1225	500	2960	5	1	18660000	771	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-9.53	3875	20230821	6.58	4565	-9.53	20230116	3875	6.58	20230821	4565	-9.53	20230116	3875	6.58	20230821	0.05	N	338100	500	93 억		52595	N	N	0	N	00	N
97	20231213	091120	57	100.00	KOSPI		리츠	N	N	N	N		N	4135	20	2	0.49	8943585	2163	24.74	4130	4135	4130	5340	2885	4115	4134.81	0.28	0	-1	4145	4130	4110	4095	4075	4137	4102	93	1225	500	2960	5	1	18660000	772	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-9.42	3875	20230821	6.71	4565	-9.42	20230116	3875	6.71	20230821	4565	-9.42	20230116	3875	6.71	20230821	0.05	N	338100	500	93 억		52595	N	N	0	N	00	N
98	20231212	161041	57	100.00	KOSPI		리츠	N	N	N	N		N	4115	25	2	0.61	35919475	8742	129.90	4090	4125	4090	5310	2865	4090	4108.84	0.28	0	604	4140	4115	4100	4075	4060	4107	4067	93	1220	500	2940	5	1	18660000	768	0.00	0.00	11	0.05	0.00	0.00	4565	20230116	-9.86	3875	20230821	6.19	4565	-9.86	20230116	3875	6.19	20230821	4565	-9.86	20230116	3875	6.19	20230821	0.05	N	338100	500	93 억		51916	N	N	0	N	00	N
99	20231212	151047	57	100.00	KOSPI		리츠	N	N	N	N		N	4120	30	2	0.73	35594385	8663	128.72	4090	4125	4090	5310	2865	4090	4108.78	0.28	0	680	4140	4115	4100	4075	4060	4107	4067	93	1220	500	2940	5	1	18660000	769	0.00	0.00	11	0.05	0.00	0.00	4565	20230116	-9.75	3875	20230821	6.32	4565	-9.75	20230116	3875	6.32	20230821	4565	-9.75	20230116	3875	6.32	20230821	0.05	N	338100	500	93 억		51916	N	N	0	N	00	N
100	20231212	140948	57	100.00	KOSPI		리츠	N	N	N	N		N	4100	10	2	0.24	21338470	5191	77.13	4090	4125	4090	5310	2865	4090	4110.67	0.28	0	-2	4140	4115	4100	4075	4060	4107	4067	93	1220	500	2940	5	1	18660000	765	0.00	0.00	11	0.03	0.00	0.00	4565	20230116	-10.19	3875	20230821	5.81	4565	-10.19	20230116	3875	5.81	20230821	4565	-10.19	20230116	3875	5.81	20230821	0.05	N	338100	500	93 억		51916	N	N	0	N	00	N
101	20231212	130952	57	100.00	KOSPI		리츠	N	N	N	N		N	4120	30	2	0.73	5623380	1370	20.36	4090	4125	4090	5310	2865	4090	4104.66	0.28	0	-2	4140	4115	4100	4075	4060	4107	4067	93	1220	500	2940	5	1	18660000	769	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-9.75	3875	20230821	6.32	4565	-9.75	20230116	3875	6.32	20230821	4565	-9.75	20230116	3875	6.32	20230821	0.05	N	338100	500	93 억		51916	N	N	0	N	00	N
102	20231212	120943	57	100.00	KOSPI		리츠	N	N	N	N		N	4125	35	2	0.86	5615140	1368	20.33	4090	4125	4090	5310	2865	4090	4104.63	0.28	0	-2	4140	4115	4100	4075	4060	4107	4067	93	1220	500	2940	5	1	18660000	770	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-9.64	3875	20230821	6.45	4565	-9.64	20230116	3875	6.45	20230821	4565	-9.64	20230116	3875	6.45	20230821	0.05	N	338100	500	93 억		51916	N	N	0	N	00	N
103	20231212	110958	57	100.00	KOSPI		리츠	N	N	N	N		N	4125	35	2	0.86	4391335	1071	15.91	4090	4125	4090	5310	2865	4090	4100.22	0.28	0	-1	4140	4115	4100	4075	4060	4107	4067	93	1220	500	2940	5	1	18660000	770	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-9.64	3875	20230821	6.45	4565	-9.64	20230116	3875	6.45	20230821	4565	-9.64	20230116	3875	6.45	20230821	0.05	N	338100	500	93 억		51916	N	N	0	N	00	N
104	20231212	101039	57	100.00	KOSPI		리츠	N	N	N	N		N	4090	0	3	0.00	2961160	724	10.76	4090	4090	4090	5310	2865	4090	4090.00	0.28	0	0	4140	4115	4100	4075	4060	4107	4067	93	1220	500	2940	5	1	18660000	763	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-10.41	3875	20230821	5.55	4565	-10.41	20230116	3875	5.55	20230821	4565	-10.41	20230116	3875	5.55	20230821	0.05	N	338100	500	93 억		51916	N	N	0	N	00	N
105	20231212	091040	57	100.00	KOSPI		리츠	N	N	N	N		N	4090	0	3	0.00	8180	2	0.03	4090	4090	4090	5310	2865	4090	4090.00	0.28	0	0	4140	4115	4100	4075	4060	4107	4067	93	1220	500	2940	5	1	18660000	763	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-10.41	3875	20230821	5.55	4565	-10.41	20230116	3875	5.55	20230821	4565	-10.41	20230116	3875	5.55	20230821	0.05	N	338100	500	93 억		51916	N	N	0	N	00	N
106	20231211	161043	57	100.00	KOSPI		리츠	N	N	N	N		N	4090	-15	5	-0.37	27511195	6730	52.55	4125	4125	4085	5330	2875	4105	4087.84	0.27	-1153	3	4165	4135	4110	4080	4055	4122	4067	93	1225	500	2950	5	1	18660000	763	0.00	0.00	11	0.04	0.00	0.00	4565	20230116	-10.41	3875	20230821	5.55	4565	-10.41	20230116	3875	5.55	20230821	4565	-10.41	20230116	3875	5.55	20230821	0.05	N	338100	500	93 억		50760	N	N	0	N	00	N
107	20231211	151038	57	100.00	KOSPI		리츠	N	N	N	N		N	4085	-20	5	-0.49	24824465	6073	47.42	4125	4125	4085	5330	2875	4105	4087.68	0.27	-1153	-2	4165	4135	4110	4080	4055	4122	4067	93	1225	500	2950	5	1	18660000	762	0.00	0.00	11	0.03	0.00	0.00	4565	20230116	-10.51	3875	20230821	5.42	4565	-10.51	20230116	3875	5.42	20230821	4565	-10.51	20230116	3875	5.42	20230821	0.05	N	338100	500	93 억		50760	N	N	0	N	00	N
108	20231211	141039	57	100.00	KOSPI		리츠	N	N	N	N		N	4085	-20	5	-0.49	21527705	5266	41.12	4125	4125	4085	5330	2875	4105	4088.06	0.27	-1153	-16	4165	4135	4110	4080	4055	4122	4067	93	1225	500	2950	5	1	18660000	762	0.00	0.00	11	0.03	0.00	0.00	4565	20230116	-10.51	3875	20230821	5.42	4565	-10.51	20230116	3875	5.42	20230821	4565	-10.51	20230116	3875	5.42	20230821	0.05	N	338100	500	93 억		50760	N	N	0	N	00	N
109	20231211	131036	57	100.00	KOSPI		리츠	N	N	N	N		N	4085	-20	5	-0.49	18495980	4524	35.33	4125	4125	4085	5330	2875	4105	4088.41	0.27	-1153	-16	4165	4135	4110	4080	4055	4122	4067	93	1225	500	2950	5	1	18660000	762	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-10.51	3875	20230821	5.42	4565	-10.51	20230116	3875	5.42	20230821	4565	-10.51	20230116	3875	5.42	20230821	0.05	N	338100	500	93 억		50760	N	N	0	N	00	N
110	20231211	121038	57	100.00	KOSPI		리츠	N	N	N	N		N	4085	-20	5	-0.49	12223505	2989	23.34	4125	4125	4085	5330	2875	4105	4089.50	0.27	-1153	-14	4165	4135	4110	4080	4055	4122	4067	93	1225	500	2950	5	1	18660000	762	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-10.51	3875	20230821	5.42	4565	-10.51	20230116	3875	5.42	20230821	4565	-10.51	20230116	3875	5.42	20230821	0.05	N	338100	500	93 억		50760	N	N	0	N	00	N
111	20231211	111033	57	100.00	KOSPI		리츠	N	N	N	N		N	4090	-15	5	-0.37	8982535	2196	17.15	4125	4125	4085	5330	2875	4105	4090.41	0.27	-1153	-12	4165	4135	4110	4080	4055	4122	4067	93	1225	500	2950	5	1	18660000	763	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-10.41	3875	20230821	5.55	4565	-10.41	20230116	3875	5.55	20230821	4565	-10.41	20230116	3875	5.55	20230821	0.05	N	338100	500	93 억		50760	N	N	0	N	00	N
112	20231211	101032	57	100.00	KOSPI		리츠	N	N	N	N		N	4090	-15	5	-0.37	3546845	867	6.77	4125	4125	4085	5330	2875	4105	4090.94	0.27	-1153	-4	4165	4135	4110	4080	4055	4122	4067	93	1225	500	2950	5	1	18660000	763	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-10.41	3875	20230821	5.55	4565	-10.41	20230116	3875	5.55	20230821	4565	-10.41	20230116	3875	5.55	20230821	0.05	N	338100	500	93 억		50760	N	N	0	N	00	N
113	20231211	091033	57	100.00	KOSPI		리츠	N	N	N	N		N	4095	-10	5	-0.24	422075	103	0.80	4125	4125	4095	5330	2875	4105	4097.82	0.27	-1153	0	4165	4135	4110	4080	4055	4122	4067	93	1225	500	2950	5	1	18660000	764	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-10.30	3875	20230821	5.68	4565	-10.30	20230116	3875	5.68	20230821	4565	-10.30	20230116	3875	5.68	20230821	0.05	N	338100	500	93 억		50760	N	N	0	N	00	N
114	20231208	161024	57	100.00	KOSPI		리츠	N	N	N	N		N	4105	-15	5	-0.36	52362510	12806	36.65	4140	4140	4085	5350	2885	4120	4088.90	0.27	0	1153	4206	4162	4126	4082	4046	4145	4065	93	1230	500	2960	5	1	18660000	766	0.00	0.00	11	0.07	0.00	0.00	4565	20230116	-10.08	3875	20230821	5.94	4565	-10.08	20230116	3875	5.94	20230821	4565	-10.08	20230116	3875	5.94	20230821	0.05	N	338100	500	93 억		50760	N	N	0	N	00	N
115	20231208	151027	57	100.00	KOSPI		리츠	N	N	N	N		N	4090	-30	5	-0.73	49977970	12224	34.98	4140	4140	4085	5350	2885	4120	4088.51	0.27	0	1147	4206	4162	4126	4082	4046	4145	4065	93	1230	500	2960	5	1	18660000	763	0.00	0.00	11	0.07	0.00	0.00	4565	20230116	-10.41	3875	20230821	5.55	4565	-10.41	20230116	3875	5.55	20230821	4565	-10.41	20230116	3875	5.55	20230821	0.05	N	338100	500	93 억		50760	N	N	0	N	00	N
116	20231208	141025	57	100.00	KOSPI		리츠	N	N	N	N		N	4085	-35	5	-0.85	43077360	10536	30.15	4140	4140	4085	5350	2885	4120	4088.59	0.27	0	949	4206	4162	4126	4082	4046	4145	4065	93	1230	500	2960	5	1	18660000	762	0.00	0.00	11	0.06	0.00	0.00	4565	20230116	-10.51	3875	20230821	5.42	4565	-10.51	20230116	3875	5.42	20230821	4565	-10.51	20230116	3875	5.42	20230821	0.05	N	338100	500	93 억		50760	N	N	0	N	00	N
117	20231208	131023	57	100.00	KOSPI		리츠	N	N	N	N		N	4090	-30	5	-0.73	32483070	7945	22.74	4140	4140	4085	5350	2885	4120	4088.49	0.27	0	529	4206	4162	4126	4082	4046	4145	4065	93	1230	500	2960	5	1	18660000	763	0.00	0.00	11	0.04	0.00	0.00	4565	20230116	-10.41	3875	20230821	5.55	4565	-10.41	20230116	3875	5.55	20230821	4565	-10.41	20230116	3875	5.55	20230821	0.05	N	338100	500	93 억		50760	N	N	0	N	00	N
118	20231208	121020	57	100.00	KOSPI		리츠	N	N	N	N		N	4085	-35	5	-0.85	24290670	5940	17.00	4140	4140	4085	5350	2885	4120	4089.34	0.27	0	505	4206	4162	4126	4082	4046	4145	4065	93	1230	500	2960	5	1	18660000	762	0.00	0.00	11	0.03	0.00	0.00	4565	20230116	-10.51	3875	20230821	5.42	4565	-10.51	20230116	3875	5.42	20230821	4565	-10.51	20230116	3875	5.42	20230821	0.05	N	338100	500	93 억		50760	N	N	0	N	00	N
119	20231208	111016	57	100.00	KOSPI		리츠	N	N	N	N		N	4085	-35	5	-0.85	16228230	3967	11.35	4140	4140	4085	5350	2885	4120	4090.81	0.27	0	131	4206	4162	4126	4082	4046	4145	4065	93	1230	500	2960	5	1	18660000	762	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-10.51	3875	20230821	5.42	4565	-10.51	20230116	3875	5.42	20230821	4565	-10.51	20230116	3875	5.42	20230821	0.05	N	338100	500	93 억		50760	N	N	0	N	00	N
120	20231208	101025	57	100.00	KOSPI		리츠	N	N	N	N		N	4095	-25	5	-0.61	7926640	1936	5.54	4140	4140	4090	5350	2885	4120	4094.34	0.27	0	140	4206	4162	4126	4082	4046	4145	4065	93	1230	500	2960	5	1	18660000	764	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-10.30	3875	20230821	5.68	4565	-10.30	20230116	3875	5.68	20230821	4565	-10.30	20230116	3875	5.68	20230821	0.05	N	338100	500	93 억		50760	N	N	0	N	00	N
121	20231208	091015	57	100.00	KOSPI		리츠	N	N	N	N		N	4105	-15	5	-0.36	418530	102	0.29	4140	4140	4100	5350	2885	4120	4103.24	0.27	0	26	4206	4162	4126	4082	4046	4145	4065	93	1230	500	2960	5	1	18660000	766	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-10.08	3875	20230821	5.94	4565	-10.08	20230116	3875	5.94	20230821	4565	-10.08	20230116	3875	5.94	20230821	0.05	N	338100	500	93 억		50760	N	N	0	N	00	N
122	20231207	161019	57	100.00	KOSPI		리츠	N	N	N	N		N	4120	-25	5	-0.60	143429525	34944	293.03	4170	4170	4090	5380	2905	4145	4104.55	0.27	0	1229	4198	4171	4153	4126	4108	4185	4140	93	1235	500	2980	5	1	18660000	769	0.00	0.00	11	0.19	0.00	0.00	4565	20230116	-9.75	3875	20230821	6.32	4565	-9.75	20230116	3875	6.32	20230821	4565	-9.75	20230116	3875	6.32	20230821	0.05	N	338100	500	93 억		49531	N	N	0	N	00	N
123	20231207	151020	57	100.00	KOSPI		리츠	N	N	N	N		N	4090	-55	5	-1.33	135853125	33095	277.53	4170	4170	4090	5380	2905	4145	4104.94	0.27	0	1275	4198	4171	4153	4126	4108	4185	4140	93	1235	500	2980	5	1	18660000	763	0.00	0.00	11	0.18	0.00	0.00	4565	20230116	-10.41	3875	20230821	5.55	4565	-10.41	20230116	3875	5.55	20230821	4565	-10.41	20230116	3875	5.55	20230821	0.05	N	338100	500	93 억		49531	N	N	0	N	00	N
124	20231207	141016	57	100.00	KOSPI		리츠	N	N	N	N		N	4100	-45	5	-1.09	99957475	24326	203.99	4170	4170	4095	5380	2905	4145	4109.08	0.27	0	959	4198	4171	4153	4126	4108	4185	4140	93	1235	500	2980	5	1	18660000	765	0.00	0.00	11	0.13	0.00	0.00	4565	20230116	-10.19	3875	20230821	5.81	4565	-10.19	20230116	3875	5.81	20230821	4565	-10.19	20230116	3875	5.81	20230821	0.05	N	338100	500	93 억		49531	N	N	0	N	00	N
125	20231207	131014	57	100.00	KOSPI		리츠	N	N	N	N		N	4100	-45	5	-1.09	88136435	21441	179.80	4170	4170	4095	5380	2905	4145	4110.65	0.27	0	950	4198	4171	4153	4126	4108	4185	4140	93	1235	500	2980	5	1	18660000	765	0.00	0.00	11	0.11	0.00	0.00	4565	20230116	-10.19	3875	20230821	5.81	4565	-10.19	20230116	3875	5.81	20230821	4565	-10.19	20230116	3875	5.81	20230821	0.05	N	338100	500	93 억		49531	N	N	0	N	00	N
126	20231207	121016	57	100.00	KOSPI		리츠	N	N	N	N		N	4110	-35	5	-0.84	82933000	20172	169.16	4170	4170	4095	5380	2905	4145	4111.29	0.27	0	660	4198	4171	4153	4126	4108	4185	4140	93	1235	500	2980	5	1	18660000	767	0.00	0.00	11	0.11	0.00	0.00	4565	20230116	-9.97	3875	20230821	6.06	4565	-9.97	20230116	3875	6.06	20230821	4565	-9.97	20230116	3875	6.06	20230821	0.05	N	338100	500	93 억		49531	N	N	0	N	00	N
127	20231207	111007	57	100.00	KOSPI		리츠	N	N	N	N		N	4100	-45	5	-1.09	74241510	18054	151.40	4170	4170	4095	5380	2905	4145	4112.19	0.27	0	207	4198	4171	4153	4126	4108	4185	4140	93	1235	500	2980	5	1	18660000	765	0.00	0.00	11	0.10	0.00	0.00	4565	20230116	-10.19	3875	20230821	5.81	4565	-10.19	20230116	3875	5.81	20230821	4565	-10.19	20230116	3875	5.81	20230821	0.05	N	338100	500	93 억		49531	N	N	0	N	00	N
128	20231207	101010	57	100.00	KOSPI		리츠	N	N	N	N		N	4110	-35	5	-0.84	40617390	9855	82.64	4170	4170	4110	5380	2905	4145	4121.50	0.27	0	-179	4198	4171	4153	4126	4108	4185	4140	93	1235	500	2980	5	1	18660000	767	0.00	0.00	11	0.05	0.00	0.00	4565	20230116	-9.97	3875	20230821	6.06	4565	-9.97	20230116	3875	6.06	20230821	4565	-9.97	20230116	3875	6.06	20230821	0.05	N	338100	500	93 억		49531	N	N	0	N	00	N
129	20231207	091016	57	100.00	KOSPI		리츠	N	N	N	N		N	4170	25	2	0.60	4170	1	0.01	4170	4170	4170	5380	2905	4145	4170.00	0.27	0	0	4198	4171	4153	4126	4108	4185	4140	93	1235	500	2980	5	1	18660000	778	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-8.65	3875	20230821	7.61	4565	-8.65	20230116	3875	7.61	20230821	4565	-8.65	20230116	3875	7.61	20230821	0.05	N	338100	500	93 억		49531	N	N	0	N	00	N
130	20231206	161005	57	100.00	KOSPI		리츠	N	N	N	N		N	4145	-15	5	-0.36	49388430	11925	127.47	4135	4180	4135	5400	2915	4160	4141.59	0.27	0	-435	4203	4181	4158	4136	4113	4170	4125	93	1240	500	2990	5	1	18660000	773	0.00	0.00	11	0.06	0.00	0.00	4565	20230116	-9.20	3875	20230821	6.97	4565	-9.20	20230116	3875	6.97	20230821	4565	-9.20	20230116	3875	6.97	20230821	0.05	N	338100	500	93 억		49907	N	N	0	N	00	N
131	20231206	151021	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	-20	5	-0.48	48112275	11617	124.18	4135	4180	4135	5400	2915	4160	4141.54	0.27	0	-318	4203	4181	4158	4136	4113	4170	4125	93	1240	500	2990	5	1	18660000	773	0.00	0.00	11	0.06	0.00	0.00	4565	20230116	-9.31	3875	20230821	6.84	4565	-9.31	20230116	3875	6.84	20230821	4565	-9.31	20230116	3875	6.84	20230821	0.05	N	338100	500	93 억		49907	N	N	0	N	00	N
132	20231206	141017	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	-20	5	-0.48	34533995	8337	89.12	4135	4180	4135	5400	2915	4160	4142.26	0.27	0	-313	4203	4181	4158	4136	4113	4170	4125	93	1240	500	2990	5	1	18660000	773	0.00	0.00	11	0.04	0.00	0.00	4565	20230116	-9.31	3875	20230821	6.84	4565	-9.31	20230116	3875	6.84	20230821	4565	-9.31	20230116	3875	6.84	20230821	0.05	N	338100	500	93 억		49907	N	N	0	N	00	N
133	20231206	131005	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	-20	5	-0.48	21459355	5179	55.36	4135	4180	4135	5400	2915	4160	4143.53	0.27	0	-313	4203	4181	4158	4136	4113	4170	4125	93	1240	500	2990	5	1	18660000	773	0.00	0.00	11	0.03	0.00	0.00	4565	20230116	-9.31	3875	20230821	6.84	4565	-9.31	20230116	3875	6.84	20230821	4565	-9.31	20230116	3875	6.84	20230821	0.05	N	338100	500	93 억		49907	N	N	0	N	00	N
134	20231206	120959	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	-20	5	-0.48	17075780	4121	44.05	4135	4180	4135	5400	2915	4160	4143.60	0.27	0	-116	4203	4181	4158	4136	4113	4170	4125	93	1240	500	2990	5	1	18660000	773	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-9.31	3875	20230821	6.84	4565	-9.31	20230116	3875	6.84	20230821	4565	-9.31	20230116	3875	6.84	20230821	0.05	N	338100	500	93 억		49907	N	N	0	N	00	N
135	20231206	111019	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	-20	5	-0.48	13129450	3168	33.86	4135	4180	4135	5400	2915	4160	4144.40	0.27	0	44	4203	4181	4158	4136	4113	4170	4125	93	1240	500	2990	5	1	18660000	773	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-9.31	3875	20230821	6.84	4565	-9.31	20230116	3875	6.84	20230821	4565	-9.31	20230116	3875	6.84	20230821	0.05	N	338100	500	93 억		49907	N	N	0	N	00	N
136	20231206	101008	57	100.00	KOSPI		리츠	N	N	N	N		N	4150	-10	5	-0.24	4544895	1097	11.73	4135	4180	4135	5400	2915	4160	4143.02	0.27	0	45	4203	4181	4158	4136	4113	4170	4125	93	1240	500	2990	5	1	18660000	774	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-9.09	3875	20230821	7.10	4565	-9.09	20230116	3875	7.10	20230821	4565	-9.09	20230116	3875	7.10	20230821	0.05	N	338100	500	93 억		49907	N	N	0	N	00	N
137	20231206	091010	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	-20	5	-0.48	1067995	258	2.76	4135	4180	4135	5400	2915	4160	4139.52	0.27	0	45	4203	4181	4158	4136	4113	4170	4125	93	1240	500	2990	5	1	18660000	773	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-9.31	3875	20230821	6.84	4565	-9.31	20230116	3875	6.84	20230821	4565	-9.31	20230116	3875	6.84	20230821	0.05	N	338100	500	93 억		49907	N	N	0	N	00	N
138	20231205	161012	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	-5	5	-0.12	35450070	8555	41.68	4175	4180	4135	5410	2920	4165	4143.78	0.26	0	571	4198	4181	4168	4151	4138	4175	4145	93	1245	500	2990	5	1	18660000	776	0.00	0.00	11	0.05	0.00	0.00	4565	20230116	-8.87	3875	20230821	7.35	4565	-8.87	20230116	3875	7.35	20230821	4565	-8.87	20230116	3875	7.35	20230821	0.05	N	338100	500	93 억		49336	N	N	0	N	00	N
139	20231205	151009	57	100.00	KOSPI		리츠	N	N	N	N		N	4145	-20	5	-0.48	33429335	8068	39.31	4175	4180	4135	5410	2920	4165	4143.45	0.26	0	717	4198	4181	4168	4151	4138	4175	4145	93	1245	500	2990	5	1	18660000	773	0.00	0.00	11	0.04	0.00	0.00	4565	20230116	-9.20	3875	20230821	6.97	4565	-9.20	20230116	3875	6.97	20230821	4565	-9.20	20230116	3875	6.97	20230821	0.05	N	338100	500	93 억		49336	N	N	0	N	00	N
140	20231205	141007	57	100.00	KOSPI		리츠	N	N	N	N		N	4150	-15	5	-0.36	24140420	5825	28.38	4175	4180	4135	5410	2920	4165	4144.28	0.26	0	776	4198	4181	4168	4151	4138	4175	4145	93	1245	500	2990	5	1	18660000	774	0.00	0.00	11	0.03	0.00	0.00	4565	20230116	-9.09	3875	20230821	7.10	4565	-9.09	20230116	3875	7.10	20230821	4565	-9.09	20230116	3875	7.10	20230821	0.05	N	338100	500	93 억		49336	N	N	0	N	00	N
141	20231205	131004	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	-25	5	-0.60	20447260	4934	24.04	4175	4175	4135	5410	2920	4165	4144.15	0.26	0	781	4198	4181	4168	4151	4138	4175	4145	93	1245	500	2990	5	1	18660000	773	0.00	0.00	11	0.03	0.00	0.00	4565	20230116	-9.31	3875	20230821	6.84	4565	-9.31	20230116	3875	6.84	20230821	4565	-9.31	20230116	3875	6.84	20230821	0.05	N	338100	500	93 억		49336	N	N	0	N	00	N
142	20231205	121002	57	100.00	KOSPI		리츠	N	N	N	N		N	4145	-20	5	-0.48	17223345	4156	20.25	4175	4175	4135	5410	2920	4165	4144.21	0.26	0	781	4198	4181	4168	4151	4138	4175	4145	93	1245	500	2990	5	1	18660000	773	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-9.20	3875	20230821	6.97	4565	-9.20	20230116	3875	6.97	20230821	4565	-9.20	20230116	3875	6.97	20230821	0.05	N	338100	500	93 억		49336	N	N	0	N	00	N
143	20231205	111002	57	100.00	KOSPI		리츠	N	N	N	N		N	4145	-20	5	-0.48	13892195	3352	16.33	4175	4175	4135	5410	2920	4165	4144.45	0.26	0	765	4198	4181	4168	4151	4138	4175	4145	93	1245	500	2990	5	1	18660000	773	0.00	0.00	11	0.02	0.00	0.00	4565	20230116	-9.20	3875	20230821	6.97	4565	-9.20	20230116	3875	6.97	20230821	4565	-9.20	20230116	3875	6.97	20230821	0.05	N	338100	500	93 억		49336	N	N	0	N	00	N
144	20231205	101005	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	-25	5	-0.60	10408240	2511	12.23	4175	4175	4135	5410	2920	4165	4145.06	0.26	0	577	4198	4181	4168	4151	4138	4175	4145	93	1245	500	2990	5	1	18660000	773	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-9.31	3875	20230821	6.84	4565	-9.31	20230116	3875	6.84	20230821	4565	-9.31	20230116	3875	6.84	20230821	0.05	N	338100	500	93 억		49336	N	N	0	N	00	N
145	20231205	091001	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	-5	5	-0.12	3519375	846	4.12	4175	4175	4160	5410	2920	4165	4160.02	0.26	0	240	4198	4181	4168	4151	4138	4175	4145	93	1245	500	2990	5	1	18660000	776	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-8.87	3875	20230821	7.35	4565	-8.87	20230116	3875	7.35	20230821	4565	-8.87	20230116	3875	7.35	20230821	0.05	N	338100	500	93 억		49336	N	N	0	N	00	N
146	20231204	160959	57	100.00	KOSPI		리츠	N	N	N	N		N	4165	15	2	0.36	85536030	20524	76.63	4185	4185	4155	5390	2905	4150	4167.61	0.26	0	101	4223	4186	4163	4126	4103	4175	4115	93	1240	500	2980	5	1	18660000	777	0.00	0.00	11	0.11	0.00	0.00	4565	20230116	-8.76	3875	20230821	7.48	4565	-8.76	20230116	3875	7.48	20230821	4565	-8.76	20230116	3875	7.48	20230821	0.05	N	338100	500	93 억		49235	N	N	0	N	00	N
147	20231204	151000	57	100.00	KOSPI		리츠	N	N	N	N		N	4165	15	2	0.36	81731970	19610	73.22	4185	4185	4155	5390	2905	4150	4167.87	0.26	0	101	4223	4186	4163	4126	4103	4175	4115	93	1240	500	2980	5	1	18660000	777	0.00	0.00	11	0.11	0.00	0.00	4565	20230116	-8.76	3875	20230821	7.48	4565	-8.76	20230116	3875	7.48	20230821	4565	-8.76	20230116	3875	7.48	20230821	0.05	N	338100	500	93 억		49235	N	N	0	N	00	N
148	20231204	140953	57	100.00	KOSPI		리츠	N	N	N	N		N	4155	5	2	0.12	76139080	18267	68.21	4185	4185	4155	5390	2905	4150	4168.12	0.26	0	-12	4223	4186	4163	4126	4103	4175	4115	93	1240	500	2980	5	1	18660000	775	0.00	0.00	11	0.10	0.00	0.00	4565	20230116	-8.98	3875	20230821	7.23	4565	-8.98	20230116	3875	7.23	20230821	4565	-8.98	20230116	3875	7.23	20230821	0.05	N	338100	500	93 억		49235	N	N	0	N	00	N
149	20231204	130953	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	10	2	0.24	76089210	18255	68.16	4185	4185	4155	5390	2905	4150	4168.13	0.26	0	-13	4223	4186	4163	4126	4103	4175	4115	93	1240	500	2980	5	1	18660000	776	0.00	0.00	11	0.10	0.00	0.00	4565	20230116	-8.87	3875	20230821	7.35	4565	-8.87	20230116	3875	7.35	20230821	4565	-8.87	20230116	3875	7.35	20230821	0.05	N	338100	500	93 억		49235	N	N	0	N	00	N
150	20231204	120954	57	100.00	KOSPI		리츠	N	N	N	N		N	4165	15	2	0.36	64386410	15444	57.67	4185	4185	4155	5390	2905	4150	4169.02	0.26	0	-13	4223	4186	4163	4126	4103	4175	4115	93	1240	500	2980	5	1	18660000	777	0.00	0.00	11	0.08	0.00	0.00	4565	20230116	-8.76	3875	20230821	7.48	4565	-8.76	20230116	3875	7.48	20230821	4565	-8.76	20230116	3875	7.48	20230821	0.05	N	338100	500	93 억		49235	N	N	0	N	00	N
151	20231204	110957	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	10	2	0.24	4323250	1040	3.88	4185	4185	4155	5390	2905	4150	4156.97	0.26	0	-13	4223	4186	4163	4126	4103	4175	4115	93	1240	500	2980	5	1	18660000	776	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-8.87	3875	20230821	7.35	4565	-8.87	20230116	3875	7.35	20230821	4565	-8.87	20230116	3875	7.35	20230821	0.05	N	338100	500	93 억		49235	N	N	0	N	00	N
152	20231204	100954	57	100.00	KOSPI		리츠	N	N	N	N		N	4170	20	2	0.48	4169210	1003	3.75	4185	4185	4155	5390	2905	4150	4156.74	0.26	0	-13	4223	4186	4163	4126	4103	4175	4115	93	1240	500	2980	5	1	18660000	778	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-8.65	3875	20230821	7.61	4565	-8.65	20230116	3875	7.61	20230821	4565	-8.65	20230116	3875	7.61	20230821	0.05	N	338100	500	93 억		49235	N	N	0	N	00	N
153	20231204	090954	57	100.00	KOSPI		리츠	N	N	N	N		N	4180	30	2	0.72	75275	18	0.07	4185	4185	4180	5390	2905	4150	4181.94	0.26	0	-11	4223	4186	4163	4126	4103	4175	4115	93	1240	500	2980	5	1	18660000	780	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-8.43	3875	20230821	7.87	4565	-8.43	20230116	3875	7.87	20230821	4565	-8.43	20230116	3875	7.87	20230821	0.05	N	338100	500	93 억		49235	N	N	0	N	00	N
154	20231201	160956	57	100.00	KOSPI		리츠	N	N	N	N		N	4150	-40	5	-0.95	111252480	26782	111.05	4185	4200	4140	5440	2935	4190	4154.00	0.27	0	-239	4230	4210	4190	4170	4150	4200	4160	93	1250	500	3010	5	1	18660000	774	0.00	0.00	11	0.14	0.00	0.00	4565	20230116	-9.09	3875	20230821	7.10	4565	-9.09	20230116	3875	7.10	20230821	4565	-9.09	20230116	3875	7.10	20230821	0.13	N	338100	500	93 억		49474	N	N	0	N	00	N
155	20231201	150952	57	100.00	KOSPI		리츠	N	N	N	N		N	4140	-50	5	-1.19	108119575	26026	107.91	4185	4200	4140	5440	2935	4190	4154.29	0.27	0	-239	4230	4210	4190	4170	4150	4200	4160	93	1250	500	3010	5	1	18660000	773	0.00	0.00	11	0.14	0.00	0.00	4565	20230116	-9.31	3875	20230821	6.84	4565	-9.31	20230116	3875	6.84	20230821	4565	-9.31	20230116	3875	6.84	20230821	0.13	N	338100	500	93 억		49474	N	N	0	N	00	N
156	20231201	140951	57	100.00	KOSPI		리츠	N	N	N	N		N	4150	-40	5	-0.95	77366995	18610	77.16	4185	4200	4150	5440	2935	4190	4157.28	0.27	0	-229	4230	4210	4190	4170	4150	4200	4160	93	1250	500	3010	5	1	18660000	774	0.00	0.00	11	0.10	0.00	0.00	4565	20230116	-9.09	3875	20230821	7.10	4565	-9.09	20230116	3875	7.10	20230821	4565	-9.09	20230116	3875	7.10	20230821	0.13	N	338100	500	93 억		49474	N	N	0	N	00	N
157	20231201	130954	57	100.00	KOSPI		리츠	N	N	N	N		N	4150	-40	5	-0.95	59967390	14418	59.78	4185	4200	4150	5440	2935	4190	4159.20	0.27	0	-229	4230	4210	4190	4170	4150	4200	4160	93	1250	500	3010	5	1	18660000	774	0.00	0.00	11	0.08	0.00	0.00	4565	20230116	-9.09	3875	20230821	7.10	4565	-9.09	20230116	3875	7.10	20230821	4565	-9.09	20230116	3875	7.10	20230821	0.13	N	338100	500	93 억		49474	N	N	0	N	00	N
158	20231201	121000	57	100.00	KOSPI		리츠	N	N	N	N		N	4160	-30	5	-0.72	55625070	13372	55.44	4185	4200	4150	5440	2935	4190	4159.82	0.27	0	-213	4230	4210	4190	4170	4150	4200	4160	93	1250	500	3010	5	1	18660000	776	0.00	0.00	11	0.07	0.00	0.00	4565	20230116	-8.87	3875	20230821	7.35	4565	-8.87	20230116	3875	7.35	20230821	4565	-8.87	20230116	3875	7.35	20230821	0.13	N	338100	500	93 억		49474	N	N	0	N	00	N
159	20231201	110954	57	100.00	KOSPI		리츠	N	N	N	N		N	4155	-35	5	-0.84	47222050	11348	47.05	4185	4200	4150	5440	2935	4190	4161.27	0.27	0	-165	4230	4210	4190	4170	4150	4200	4160	93	1250	500	3010	5	1	18660000	775	0.00	0.00	11	0.06	0.00	0.00	4565	20230116	-8.98	3875	20230821	7.23	4565	-8.98	20230116	3875	7.23	20230821	4565	-8.98	20230116	3875	7.23	20230821	0.13	N	338100	500	93 억		49474	N	N	0	N	00	N
160	20231201	101002	57	100.00	KOSPI		리츠	N	N	N	N		N	4175	-15	5	-0.36	4181710	999	4.14	4185	4200	4175	5440	2935	4190	4185.90	0.27	0	-160	4230	4210	4190	4170	4150	4200	4160	93	1250	500	3010	5	1	18660000	779	0.00	0.00	11	0.01	0.00	0.00	4565	20230116	-8.54	3875	20230821	7.74	4565	-8.54	20230116	3875	7.74	20230821	4565	-8.54	20230116	3875	7.74	20230821	0.13	N	338100	500	93 억		49474	N	N	0	N	00	N
161	20231201	090951	57	100.00	KOSPI		리츠	N	N	N	N		N	4200	10	2	0.24	1339640	319	1.32	4185	4200	4185	5440	2935	4190	4199.50	0.27	0	-160	4230	4210	4190	4170	4150	4200	4160	93	1250	500	3010	5	1	18660000	784	0.00	0.00	11	0.00	0.00	0.00	4565	20230116	-8.00	3875	20230821	8.39	4565	-8.00	20230116	3875	8.39	20230821	4565	-8.00	20230116	3875	8.39	20230821	0.13	N	338100	500	93 억		49474	N	N	0	N	00	N