KissMeData/348950/price/prices-20240801.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	20240830	161151	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3640	10	2	0.28	1278615775	352104	159.34	3640	3650	3620	4715	2545	3630	3631.36	9.91	0	25766	3660	3645	3630	3615	3600	3637	3607	1974	1085	1000	2830	5	1	197376000	7184	0.00	0.00	12	0.18	0.00	0.00	4375	20231201	-16.80	3570	20240820	1.96	4235	-14.05	20240307	3570	1.96	20240820	4375	-16.80	20231201	3570	1.96	20240820	0.00	N	348950	1000	1973 억		19562394	N	N	1	N	00	N
3	20240830	151206	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3635	5	2	0.14	1040516785	286676	129.74	3640	3650	3620	4715	2545	3630	3629.59	9.91	0	16788	3660	3645	3630	3615	3600	3637	3607	1974	1085	1000	2830	5	1	197376000	7175	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-16.91	3570	20240820	1.82	4235	-14.17	20240307	3570	1.82	20240820	4375	-16.91	20231201	3570	1.82	20240820	0.00	N	348950	1000	1973 억		19562394	N	N	103	N	00	N
4	20240830	141204	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3625	-5	5	-0.14	870652865	239915	108.57	3640	3650	3620	4715	2545	3630	3629.01	9.91	0	3330	3660	3645	3630	3615	3600	3637	3607	1974	1085	1000	2830	5	1	197376000	7155	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-17.14	3570	20240820	1.54	4235	-14.40	20240307	3570	1.54	20240820	4375	-17.14	20231201	3570	1.54	20240820	0.00	N	348950	1000	1973 억		19562394	N	N	103	N	00	N
5	20240830	131157	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3635	5	2	0.14	611552545	168557	76.28	3640	3650	3620	4715	2545	3630	3628.16	9.91	0	-6493	3660	3645	3630	3615	3600	3637	3607	1974	1085	1000	2830	5	1	197376000	7175	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-16.91	3570	20240820	1.82	4235	-14.17	20240307	3570	1.82	20240820	4375	-16.91	20231201	3570	1.82	20240820	0.00	N	348950	1000	1973 억		19562394	N	N	103	N	00	N
6	20240830	121202	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3630	0	3	0.00	411182325	113353	51.30	3640	3650	3620	4715	2545	3630	3627.45	9.91	0	-6956	3660	3645	3630	3615	3600	3637	3607	1974	1085	1000	2830	5	1	197376000	7165	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-17.03	3570	20240820	1.68	4235	-14.29	20240307	3570	1.68	20240820	4375	-17.03	20231201	3570	1.68	20240820	0.00	N	348950	1000	1973 억		19562394	N	N	103	N	00	N
7	20240830	111214	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3625	-5	5	-0.14	225627840	62226	28.16	3640	3650	3620	4715	2545	3630	3625.94	9.91	0	-9125	3660	3645	3630	3615	3600	3637	3607	1974	1085	1000	2830	5	1	197376000	7155	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-17.14	3570	20240820	1.54	4235	-14.40	20240307	3570	1.54	20240820	4375	-17.14	20231201	3570	1.54	20240820	0.00	N	348950	1000	1973 억		19562394	N	N	103	N	00	N
8	20240830	101208	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3620	-10	5	-0.28	111769775	30827	13.95	3640	3650	3620	4715	2545	3630	3625.71	9.91	0	-6803	3660	3645	3630	3615	3600	3637	3607	1974	1085	1000	2830	5	1	197376000	7145	0.00	0.00	12	0.02	0.00	0.00	4375	20231201	-17.26	3570	20240820	1.40	4235	-14.52	20240307	3570	1.40	20240820	4375	-17.26	20231201	3570	1.40	20240820	0.00	N	348950	1000	1973 억		19562394	N	N	103	N	00	N
9	20240830	091212	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3630	0	3	0.00	10981855	3026	1.37	3640	3650	3625	4715	2545	3630	3629.17	9.91	0	-766	3660	3645	3630	3615	3600	3637	3607	1974	1085	1000	2830	5	1	197376000	7165	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-17.03	3570	20240820	1.68	4235	-14.29	20240307	3570	1.68	20240820	4375	-17.03	20231201	3570	1.68	20240820	0.00	N	348950	1000	1973 억		19562394	N	N	103	N	00	N
10	20240829	161211	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3630	0	3	0.00	801383765	220886	118.12	3640	3645	3615	4715	2545	3630	3628.04	9.92	0	-11076	3650	3640	3630	3620	3610	3635	3615	1974	1085	1000	2830	5	1	197376000	7165	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-17.03	3570	20240820	1.68	4235	-14.29	20240307	3570	1.68	20240820	4375	-17.03	20231201	3570	1.68	20240820	0.00	N	348950	1000	1973 억		19579729	N	N	103	N	00	N
11	20240829	151223	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3625	-5	5	-0.14	747460730	206027	110.18	3640	3645	3615	4715	2545	3630	3627.97	9.92	0	-11695	3650	3640	3630	3620	3610	3635	3615	1974	1085	1000	2830	5	1	197376000	7155	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-17.14	3570	20240820	1.54	4235	-14.40	20240307	3570	1.54	20240820	4375	-17.14	20231201	3570	1.54	20240820	0.00	N	348950	1000	1973 억		19579729	N	N	217	N	00	N
12	20240829	141223	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3625	-5	5	-0.14	576361065	158860	84.95	3640	3645	3615	4715	2545	3630	3628.11	9.92	0	-9862	3650	3640	3630	3620	3610	3635	3615	1974	1085	1000	2830	5	1	197376000	7155	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-17.14	3570	20240820	1.54	4235	-14.40	20240307	3570	1.54	20240820	4375	-17.14	20231201	3570	1.54	20240820	0.00	N	348950	1000	1973 억		19579729	N	N	217	N	00	N
13	20240829	131224	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3625	-5	5	-0.14	498293645	137332	73.44	3640	3645	3615	4715	2545	3630	3628.39	9.92	0	-11264	3650	3640	3630	3620	3610	3635	3615	1974	1085	1000	2830	5	1	197376000	7155	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-17.14	3570	20240820	1.54	4235	-14.40	20240307	3570	1.54	20240820	4375	-17.14	20231201	3570	1.54	20240820	0.00	N	348950	1000	1973 억		19579729	N	N	217	N	00	N
14	20240829	121222	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3625	-5	5	-0.14	379393005	104536	55.90	3640	3645	3615	4715	2545	3630	3629.30	9.92	0	-5844	3650	3640	3630	3620	3610	3635	3615	1974	1085	1000	2830	5	1	197376000	7155	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-17.14	3570	20240820	1.54	4235	-14.40	20240307	3570	1.54	20240820	4375	-17.14	20231201	3570	1.54	20240820	0.00	N	348950	1000	1973 억		19579729	N	N	217	N	00	N
15	20240829	111223	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3625	-5	5	-0.14	345073060	95071	50.84	3640	3645	3615	4715	2545	3630	3629.64	9.92	0	-5479	3650	3640	3630	3620	3610	3635	3615	1974	1085	1000	2830	5	1	197376000	7155	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-17.14	3570	20240820	1.54	4235	-14.40	20240307	3570	1.54	20240820	4375	-17.14	20231201	3570	1.54	20240820	0.00	N	348950	1000	1973 억		19579729	N	N	217	N	00	N
16	20240829	101214	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3640	10	2	0.28	258388735	71218	38.08	3640	3645	3615	4715	2545	3630	3628.14	9.92	0	-4036	3650	3640	3630	3620	3610	3635	3615	1974	1085	1000	2830	5	1	197376000	7184	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-16.80	3570	20240820	1.96	4235	-14.05	20240307	3570	1.96	20240820	4375	-16.80	20231201	3570	1.96	20240820	0.00	N	348950	1000	1973 억		19579729	N	N	217	N	00	N
17	20240829	091223	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3625	-5	5	-0.14	87167870	24031	12.85	3640	3640	3620	4715	2545	3630	3627.31	9.92	0	-5142	3650	3640	3630	3620	3610	3635	3615	1974	1085	1000	2830	5	1	197376000	7155	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-17.14	3570	20240820	1.54	4235	-14.40	20240307	3570	1.54	20240820	4375	-17.14	20231201	3570	1.54	20240820	0.00	N	348950	1000	1973 억		19579729	N	N	217	N	00	N
18	20240828	161142	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3630	-10	5	-0.27	676267335	186334	80.94	3640	3640	3620	4730	2550	3640	3629.33	9.95	0	-36750	3670	3655	3635	3620	3600	3657	3622	1974	1090	1000	2830	5	1	197376000	7165	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-17.03	3570	20240820	1.68	4235	-14.29	20240307	3570	1.68	20240820	4375	-17.03	20231201	3570	1.68	20240820	0.00	N	348950	1000	1973 억		19636635	N	N	217	N	00	N
19	20240828	151149	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3630	-10	5	-0.27	607956870	167513	72.77	3640	3640	3620	4730	2550	3640	3629.31	9.95	0	-37929	3670	3655	3635	3620	3600	3657	3622	1974	1090	1000	2830	5	1	197376000	7165	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-17.03	3570	20240820	1.68	4235	-14.29	20240307	3570	1.68	20240820	4375	-17.03	20231201	3570	1.68	20240820	0.00	N	348950	1000	1973 억		19636635	N	N	65	N	00	N
20	20240828	141151	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3625	-15	5	-0.41	460461660	126807	55.08	3640	3640	3620	4730	2550	3640	3631.20	9.95	0	-33060	3670	3655	3635	3620	3600	3657	3622	1974	1090	1000	2830	5	1	197376000	7155	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-17.14	3570	20240820	1.54	4235	-14.40	20240307	3570	1.54	20240820	4375	-17.14	20231201	3570	1.54	20240820	0.00	N	348950	1000	1973 억		19636635	N	N	65	N	00	N
21	20240828	131149	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3625	-15	5	-0.41	383423310	105556	45.85	3640	3640	3620	4730	2550	3640	3632.42	9.95	0	-22890	3670	3655	3635	3620	3600	3657	3622	1974	1090	1000	2830	5	1	197376000	7155	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-17.14	3570	20240820	1.54	4235	-14.40	20240307	3570	1.54	20240820	4375	-17.14	20231201	3570	1.54	20240820	0.00	N	348950	1000	1973 억		19636635	N	N	65	N	00	N
22	20240828	121146	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3620	-20	5	-0.55	319914590	88024	38.24	3640	3640	3620	4730	2550	3640	3634.40	9.95	0	-17730	3670	3655	3635	3620	3600	3657	3622	1974	1090	1000	2830	5	1	197376000	7145	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-17.26	3570	20240820	1.40	4235	-14.52	20240307	3570	1.40	20240820	4375	-17.26	20231201	3570	1.40	20240820	0.00	N	348950	1000	1973 억		19636635	N	N	65	N	00	N
23	20240828	111146	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3630	-10	5	-0.27	205928440	56622	24.60	3640	3640	3630	4730	2550	3640	3636.90	9.95	0	-8358	3670	3655	3635	3620	3600	3657	3622	1974	1090	1000	2830	5	1	197376000	7165	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-17.03	3570	20240820	1.68	4235	-14.29	20240307	3570	1.68	20240820	4375	-17.03	20231201	3570	1.68	20240820	0.00	N	348950	1000	1973 억		19636635	N	N	65	N	00	N
24	20240828	101215	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3635	-5	5	-0.14	138646695	38114	16.56	3640	3640	3630	4730	2550	3640	3637.68	9.95	0	-6973	3670	3655	3635	3620	3600	3657	3622	1974	1090	1000	2830	5	1	197376000	7175	0.00	0.00	12	0.02	0.00	0.00	4375	20231201	-16.91	3570	20240820	1.82	4235	-14.17	20240307	3570	1.82	20240820	4375	-16.91	20231201	3570	1.82	20240820	0.00	N	348950	1000	1973 억		19636635	N	N	65	N	00	N
25	20240828	091207	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3640	0	3	0.00	13319750	3664	1.59	3640	3640	3630	4730	2550	3640	3635.30	9.95	0	-1375	3670	3655	3635	3620	3600	3657	3622	1974	1090	1000	2830	5	1	197376000	7184	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-16.80	3570	20240820	1.96	4235	-14.05	20240307	3570	1.96	20240820	4375	-16.80	20231201	3570	1.96	20240820	0.00	N	348950	1000	1973 억		19636635	N	N	65	N	00	N
26	20240827	161139	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3640	5	2	0.14	837299410	230162	39.43	3640	3650	3615	4725	2545	3635	3637.87	9.95	0	-6538	3681	3657	3621	3597	3561	3670	3610	1974	1090	1000	2830	5	1	197376000	7184	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-16.80	3570	20240820	1.96	4235	-14.05	20240307	3570	1.96	20240820	4375	-16.80	20231201	3570	1.96	20240820	0.00	N	348950	1000	1973 억		19644317	N	N	65	N	00	N
27	20240827	151148	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3640	5	2	0.14	793372835	218092	37.36	3640	3650	3615	4725	2545	3635	3637.79	9.95	0	-9763	3681	3657	3621	3597	3561	3670	3610	1974	1090	1000	2830	5	1	197376000	7184	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-16.80	3570	20240820	1.96	4235	-14.05	20240307	3570	1.96	20240820	4375	-16.80	20231201	3570	1.96	20240820	0.00	N	348950	1000	1973 억		19644317	N	N	846	N	00	N
28	20240827	141152	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3635	0	3	0.00	622422775	171097	29.31	3640	3650	3615	4725	2545	3635	3637.84	9.95	0	-8818	3681	3657	3621	3597	3561	3670	3610	1974	1090	1000	2830	5	1	197376000	7175	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-16.91	3570	20240820	1.82	4235	-14.17	20240307	3570	1.82	20240820	4375	-16.91	20231201	3570	1.82	20240820	0.00	N	348950	1000	1973 억		19644317	N	N	846	N	00	N
29	20240827	131155	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3645	10	2	0.28	448898190	123469	21.15	3640	3650	3615	4725	2545	3635	3635.72	9.95	0	-3868	3681	3657	3621	3597	3561	3670	3610	1974	1090	1000	2830	5	1	197376000	7194	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-16.69	3570	20240820	2.10	4235	-13.93	20240307	3570	2.10	20240820	4375	-16.69	20231201	3570	2.10	20240820	0.00	N	348950	1000	1973 억		19644317	N	N	846	N	00	N
30	20240827	121156	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3645	10	2	0.28	375644685	103371	17.71	3640	3645	3615	4725	2545	3635	3633.95	9.95	0	-3640	3681	3657	3621	3597	3561	3670	3610	1974	1090	1000	2830	5	1	197376000	7194	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-16.69	3570	20240820	2.10	4235	-13.93	20240307	3570	2.10	20240820	4375	-16.69	20231201	3570	2.10	20240820	0.00	N	348950	1000	1973 억		19644317	N	N	846	N	00	N
31	20240827	111153	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3640	5	2	0.14	328285525	90367	15.48	3640	3645	3615	4725	2545	3635	3632.80	9.95	0	-1898	3681	3657	3621	3597	3561	3670	3610	1974	1090	1000	2830	5	1	197376000	7184	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-16.80	3570	20240820	1.96	4235	-14.05	20240307	3570	1.96	20240820	4375	-16.80	20231201	3570	1.96	20240820	0.00	N	348950	1000	1973 억		19644317	N	N	846	N	00	N
32	20240827	101149	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3635	0	3	0.00	214688865	59159	10.14	3640	3645	3615	4725	2545	3635	3629.01	9.95	0	-3349	3681	3657	3621	3597	3561	3670	3610	1974	1090	1000	2830	5	1	197376000	7175	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-16.91	3570	20240820	1.82	4235	-14.17	20240307	3570	1.82	20240820	4375	-16.91	20231201	3570	1.82	20240820	0.00	N	348950	1000	1973 억		19644317	N	N	846	N	00	N
33	20240827	091151	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3635	0	3	0.00	24691850	6789	1.16	3640	3645	3630	4725	2545	3635	3637.04	9.95	0	-1382	3681	3657	3621	3597	3561	3670	3610	1974	1090	1000	2830	5	1	197376000	7175	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-16.91	3570	20240820	1.82	4235	-14.17	20240307	3570	1.82	20240820	4375	-16.91	20231201	3570	1.82	20240820	0.00	N	348950	1000	1973 억		19644317	N	N	846	N	00	N
34	20240826	161133	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3635	35	2	0.97	2112392335	583293	139.41	3605	3645	3585	4680	2520	3600	3621.49	9.93	0	14945	3646	3622	3601	3577	3556	3622	3577	1974	1080	1000	2800	5	1	197376000	7175	0.00	0.00	12	0.30	0.00	0.00	4375	20231201	-16.91	3570	20240820	1.82	4235	-14.17	20240307	3570	1.82	20240820	4375	-16.91	20231201	3570	1.82	20240820	0.00	N	348950	1000	1973 억		19598207	N	N	846	N	00	N
35	20240826	151143	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3635	35	2	0.97	2071034880	571908	136.69	3605	3645	3585	4680	2520	3600	3621.27	9.93	0	14613	3646	3622	3601	3577	3556	3622	3577	1974	1080	1000	2800	5	1	197376000	7175	0.00	0.00	12	0.29	0.00	0.00	4375	20231201	-16.91	3570	20240820	1.82	4235	-14.17	20240307	3570	1.82	20240820	4375	-16.91	20231201	3570	1.82	20240820	0.00	N	348950	1000	1973 억		19598207	N	N	405	N	00	N
36	20240826	141148	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3635	35	2	0.97	1516657760	419381	100.24	3605	3645	3585	4680	2520	3600	3616.42	9.93	0	16467	3646	3622	3601	3577	3556	3622	3577	1974	1080	1000	2800	5	1	197376000	7175	0.00	0.00	12	0.21	0.00	0.00	4375	20231201	-16.91	3570	20240820	1.82	4235	-14.17	20240307	3570	1.82	20240820	4375	-16.91	20231201	3570	1.82	20240820	0.00	N	348950	1000	1973 억		19598207	N	N	405	N	00	N
37	20240826	131147	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3640	40	2	1.11	1128233395	312576	74.71	3605	3640	3585	4680	2520	3600	3609.47	9.93	0	11813	3646	3622	3601	3577	3556	3622	3577	1974	1080	1000	2800	5	1	197376000	7184	0.00	0.00	12	0.16	0.00	0.00	4375	20231201	-16.80	3570	20240820	1.96	4235	-14.05	20240307	3570	1.96	20240820	4375	-16.80	20231201	3570	1.96	20240820	0.00	N	348950	1000	1973 억		19598207	N	N	405	N	00	N
38	20240826	121142	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3620	20	2	0.56	906295655	251403	60.09	3605	3640	3585	4680	2520	3600	3604.95	9.93	0	13571	3646	3622	3601	3577	3556	3622	3577	1974	1080	1000	2800	5	1	197376000	7145	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-17.26	3570	20240820	1.40	4235	-14.52	20240307	3570	1.40	20240820	4375	-17.26	20231201	3570	1.40	20240820	0.00	N	348950	1000	1973 억		19598207	N	N	405	N	00	N
39	20240826	111144	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3640	40	2	1.11	805316340	223590	53.44	3605	3640	3585	4680	2520	3600	3601.75	9.93	0	13350	3646	3622	3601	3577	3556	3622	3577	1974	1080	1000	2800	5	1	197376000	7184	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-16.80	3570	20240820	1.96	4235	-14.05	20240307	3570	1.96	20240820	4375	-16.80	20231201	3570	1.96	20240820	0.00	N	348950	1000	1973 억		19598207	N	N	405	N	00	N
40	20240826	101145	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	0	3	0.00	477316400	132758	31.73	3605	3605	3585	4680	2520	3600	3595.39	9.93	0	3180	3646	3622	3601	3577	3556	3622	3577	1974	1080	1000	2800	5	1	197376000	7106	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19598207	N	N	405	N	00	N
41	20240826	091140	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3595	-5	5	-0.14	81043410	22524	5.38	3605	3605	3590	4680	2520	3600	3598.09	9.93	0	-3352	3646	3622	3601	3577	3556	3622	3577	1974	1080	1000	2800	5	1	197376000	7096	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-17.83	3570	20240820	0.70	4235	-15.11	20240307	3570	0.70	20240820	4375	-17.83	20231201	3570	0.70	20240820	0.00	N	348950	1000	1973 억		19598207	N	N	405	N	00	N
42	20240823	161132	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	0	3	0.00	1505214670	417848	112.12	3600	3625	3580	4680	2520	3600	3602.30	9.95	0	-45146	3650	3625	3605	3580	3560	3615	3570	1974	1080	1000	2800	5	1	197376000	7106	0.00	0.00	12	0.21	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19648571	N	N	405	N	00	N
43	20240823	151143	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	0	3	0.00	1452779130	403260	108.20	3600	3625	3580	4680	2520	3600	3602.59	9.95	0	-41082	3650	3625	3605	3580	3560	3615	3570	1974	1080	1000	2800	5	1	197376000	7106	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19648571	N	N	171	N	00	N
44	20240823	141143	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3590	-10	5	-0.28	1325260460	367747	98.67	3600	3625	3580	4680	2520	3600	3603.73	9.95	0	-38972	3650	3625	3605	3580	3560	3615	3570	1974	1080	1000	2800	5	1	197376000	7086	0.00	0.00	12	0.19	0.00	0.00	4375	20231201	-17.94	3570	20240820	0.56	4235	-15.23	20240307	3570	0.56	20240820	4375	-17.94	20231201	3570	0.56	20240820	0.00	N	348950	1000	1973 억		19648571	N	N	171	N	00	N
45	20240823	131142	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3590	-10	5	-0.28	1084941035	300763	80.70	3600	3625	3580	4680	2520	3600	3607.30	9.95	0	-34543	3650	3625	3605	3580	3560	3615	3570	1974	1080	1000	2800	5	1	197376000	7086	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-17.94	3570	20240820	0.56	4235	-15.23	20240307	3570	0.56	20240820	4375	-17.94	20231201	3570	0.56	20240820	0.00	N	348950	1000	1973 억		19648571	N	N	171	N	00	N
46	20240823	121139	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3595	-5	5	-0.14	975699735	270374	72.55	3600	3625	3580	4680	2520	3600	3608.70	9.95	0	-34976	3650	3625	3605	3580	3560	3615	3570	1974	1080	1000	2800	5	1	197376000	7096	0.00	0.00	12	0.14	0.00	0.00	4375	20231201	-17.83	3570	20240820	0.70	4235	-15.11	20240307	3570	0.70	20240820	4375	-17.83	20231201	3570	0.70	20240820	0.00	N	348950	1000	1973 억		19648571	N	N	171	N	00	N
47	20240823	111137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3595	-5	5	-0.14	898012960	248763	66.75	3600	3625	3580	4680	2520	3600	3609.91	9.95	0	-34107	3650	3625	3605	3580	3560	3615	3570	1974	1080	1000	2800	5	1	197376000	7096	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-17.83	3570	20240820	0.70	4235	-15.11	20240307	3570	0.70	20240820	4375	-17.83	20231201	3570	0.70	20240820	0.00	N	348950	1000	1973 억		19648571	N	N	171	N	00	N
48	20240823	101142	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	0	3	0.00	696123830	192654	51.69	3600	3625	3580	4680	2520	3600	3613.34	9.95	0	-25935	3650	3625	3605	3580	3560	3615	3570	1974	1080	1000	2800	5	1	197376000	7106	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19648571	N	N	171	N	00	N
49	20240823	091141	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3605	5	2	0.14	84826290	23550	6.32	3600	3610	3580	4680	2520	3600	3601.97	9.95	0	-7908	3650	3625	3605	3580	3560	3615	3570	1974	1080	1000	2800	5	1	197376000	7115	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-17.60	3570	20240820	0.98	4235	-14.88	20240307	3570	0.98	20240820	4375	-17.60	20231201	3570	0.98	20240820	0.00	N	348950	1000	1973 억		19648571	N	N	171	N	00	N
50	20240822	161135	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	-20	5	-0.55	1341310180	372672	89.02	3620	3630	3585	4705	2535	3620	3599.17	9.97	0	-27889	3673	3646	3608	3581	3543	3660	3595	1974	1085	1000	2820	5	1	197376000	7106	0.00	0.00	12	0.19	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19680360	N	N	171	N	00	N
51	20240822	151144	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3595	-25	5	-0.69	1263123305	350947	83.83	3620	3630	3585	4705	2535	3620	3599.19	9.97	0	-30418	3673	3646	3608	3581	3543	3660	3595	1974	1085	1000	2820	5	1	197376000	7096	0.00	0.00	12	0.18	0.00	0.00	4375	20231201	-17.83	3570	20240820	0.70	4235	-15.11	20240307	3570	0.70	20240820	4375	-17.83	20231201	3570	0.70	20240820	0.00	N	348950	1000	1973 억		19680360	N	N	526	N	00	N
52	20240822	141145	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3595	-25	5	-0.69	928303475	257731	61.57	3620	3630	3590	4705	2535	3620	3601.83	9.97	0	-24775	3673	3646	3608	3581	3543	3660	3595	1974	1085	1000	2820	5	1	197376000	7096	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-17.83	3570	20240820	0.70	4235	-15.11	20240307	3570	0.70	20240820	4375	-17.83	20231201	3570	0.70	20240820	0.00	N	348950	1000	1973 억		19680360	N	N	526	N	00	N
53	20240822	131143	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3595	-25	5	-0.69	726801045	201651	48.17	3620	3630	3590	4705	2535	3620	3604.25	9.97	0	-26895	3673	3646	3608	3581	3543	3660	3595	1974	1085	1000	2820	5	1	197376000	7096	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-17.83	3570	20240820	0.70	4235	-15.11	20240307	3570	0.70	20240820	4375	-17.83	20231201	3570	0.70	20240820	0.00	N	348950	1000	1973 억		19680360	N	N	526	N	00	N
54	20240822	121148	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	-20	5	-0.55	566392090	157001	37.50	3620	3630	3590	4705	2535	3620	3607.57	9.97	0	-26183	3673	3646	3608	3581	3543	3660	3595	1974	1085	1000	2820	5	1	197376000	7106	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19680360	N	N	526	N	00	N
55	20240822	111137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3605	-15	5	-0.41	409552255	113396	27.09	3620	3630	3600	4705	2535	3620	3611.70	9.97	0	-20433	3673	3646	3608	3581	3543	3660	3595	1974	1085	1000	2820	5	1	197376000	7115	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-17.60	3570	20240820	0.98	4235	-14.88	20240307	3570	0.98	20240820	4375	-17.60	20231201	3570	0.98	20240820	0.00	N	348950	1000	1973 억		19680360	N	N	526	N	00	N
56	20240822	101136	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3610	-10	5	-0.28	232990285	64438	15.39	3620	3630	3605	4705	2535	3620	3615.73	9.97	0	-8923	3673	3646	3608	3581	3543	3660	3595	1974	1085	1000	2820	5	1	197376000	7125	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-17.49	3570	20240820	1.12	4235	-14.76	20240307	3570	1.12	20240820	4375	-17.49	20231201	3570	1.12	20240820	0.00	N	348950	1000	1973 억		19680360	N	N	526	N	00	N
57	20240822	091138	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3615	-5	5	-0.14	80139465	22172	5.30	3620	3630	3605	4705	2535	3620	3614.44	9.97	0	-2174	3673	3646	3608	3581	3543	3660	3595	1974	1085	1000	2820	5	1	197376000	7135	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-17.37	3570	20240820	1.26	4235	-14.64	20240307	3570	1.26	20240820	4375	-17.37	20231201	3570	1.26	20240820	0.00	N	348950	1000	1973 억		19680360	N	N	526	N	00	N
58	20240821	161130	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3620	20	2	0.56	1486125015	412842	41.01	3600	3635	3570	4680	2520	3600	3599.74	9.94	0	32092	3760	3680	3625	3545	3490	3652	3517	1974	1080	1000	2800	5	1	197376000	7145	0.00	0.00	12	0.21	0.00	0.00	4375	20231201	-17.26	3570	20240821	1.40	4235	-14.52	20240307	3570	1.40	20240821	4375	-17.26	20231201	3570	1.40	20240821	0.00	N	348950	1000	1973 억		19617806	N	N	526	N	00	N
59	20240821	151147	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3600	0	3	0.00	1424652950	395824	39.32	3600	3635	3570	4680	2520	3600	3599.21	9.94	0	29470	3760	3680	3625	3545	3490	3652	3517	1974	1080	1000	2800	5	1	197376000	7106	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-17.71	3570	20240821	0.84	4235	-14.99	20240307	3570	0.84	20240821	4375	-17.71	20231201	3570	0.84	20240821	0.00	N	348950	1000	1973 억		19617806	N	N	1270	N	00	N
60	20240821	141142	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3590	-10	5	-0.28	1267400660	352160	34.98	3600	3635	3570	4680	2520	3600	3598.93	9.94	0	9566	3760	3680	3625	3545	3490	3652	3517	1974	1080	1000	2800	5	1	197376000	7086	0.00	0.00	12	0.18	0.00	0.00	4375	20231201	-17.94	3570	20240821	0.56	4235	-15.23	20240307	3570	0.56	20240821	4375	-17.94	20231201	3570	0.56	20240821	0.00	N	348950	1000	1973 억		19617806	N	N	1270	N	00	N
61	20240821	131150	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	0	3	0.00	809683815	224739	22.32	3600	3635	3590	4680	2520	3600	3602.77	9.94	0	16502	3760	3680	3625	3545	3490	3652	3517	1974	1080	1000	2800	5	1	197376000	7106	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19617806	N	N	1270	N	00	N
62	20240821	121148	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3600	0	3	0.00	648843175	180052	17.88	3600	3635	3590	4680	2520	3600	3603.64	9.94	0	13894	3760	3680	3625	3545	3490	3652	3517	1974	1080	1000	2800	5	1	197376000	7106	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19617806	N	N	1270	N	00	N
63	20240821	111143	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3605	5	2	0.14	494924685	137306	13.64	3600	3635	3590	4680	2520	3600	3604.54	9.94	0	10413	3760	3680	3625	3545	3490	3652	3517	1974	1080	1000	2800	5	1	197376000	7115	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-17.60	3570	20240820	0.98	4235	-14.88	20240307	3570	0.98	20240820	4375	-17.60	20231201	3570	0.98	20240820	0.00	N	348950	1000	1973 억		19617806	N	N	1270	N	00	N
64	20240821	101148	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3610	10	2	0.28	264766905	73429	7.29	3600	3635	3590	4680	2520	3600	3605.75	9.94	0	7024	3760	3680	3625	3545	3490	3652	3517	1974	1080	1000	2800	5	1	197376000	7125	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-17.49	3570	20240820	1.12	4235	-14.76	20240307	3570	1.12	20240820	4375	-17.49	20231201	3570	1.12	20240820	0.00	N	348950	1000	1973 억		19617806	N	N	1270	N	00	N
65	20240821	091140	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3625	25	2	0.69	86638530	24075	2.39	3600	3635	3590	4680	2520	3600	3598.69	9.94	0	5631	3760	3680	3625	3545	3490	3652	3517	1974	1080	1000	2800	5	1	197376000	7155	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-17.14	3570	20240820	1.54	4235	-14.40	20240307	3570	1.54	20240820	4375	-17.14	20231201	3570	1.54	20240820	0.00	N	348950	1000	1973 억		19617806	N	N	1270	N	00	N
66	20240820	161126	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3600	-75	5	-2.04	3638093120	1006370	349.44	3670	3705	3570	4775	2575	3675	3615.07	9.94	0	-8549	3735	3705	3690	3660	3645	3697	3652	1974	1100	1000	2860	5	1	197376000	7106	0.00	0.00	12	0.51	0.00	0.00	4375	20231201	-17.71	3570	20240820	0.84	4235	-14.99	20240307	3570	0.84	20240820	4375	-17.71	20231201	3570	0.84	20240820	0.00	N	348950	1000	1973 억		19625181	N	N	1270	N	00	N
67	20240820	151139	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3595	-80	5	-2.18	3543132290	979990	340.28	3670	3705	3570	4775	2575	3675	3615.48	9.94	0	-9353	3735	3705	3690	3660	3645	3697	3652	1974	1100	1000	2860	5	1	197376000	7096	0.00	0.00	12	0.50	0.00	0.00	4375	20231201	-17.83	3570	20240820	0.70	4235	-15.11	20240307	3570	0.70	20240820	4375	-17.83	20231201	3570	0.70	20240820	0.00	N	348950	1000	1973 억		19625181	N	N	6	N	00	N
68	20240820	141135	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3605	-70	5	-1.90	3084568845	852705	296.09	3670	3705	3570	4775	2575	3675	3617.39	9.94	0	-14707	3735	3705	3690	3660	3645	3697	3652	1974	1100	1000	2860	5	1	197376000	7115	0.00	0.00	12	0.43	0.00	0.00	4375	20231201	-17.60	3570	20240820	0.98	4235	-14.88	20240307	3570	0.98	20240820	4375	-17.60	20231201	3570	0.98	20240820	0.00	N	348950	1000	1973 억		19625181	N	N	6	N	00	N
69	20240820	131138	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3610	-65	5	-1.77	2676904630	739469	256.77	3670	3705	3570	4775	2575	3675	3620.04	9.94	0	-20321	3735	3705	3690	3660	3645	3697	3652	1974	1100	1000	2860	5	1	197376000	7125	0.00	0.00	12	0.37	0.00	0.00	4375	20231201	-17.49	3570	20240820	1.12	4235	-14.76	20240307	3570	1.12	20240820	4375	-17.49	20231201	3570	1.12	20240820	0.00	N	348950	1000	1973 억		19625181	N	N	6	N	00	N
70	20240820	121130	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3605	-70	5	-1.90	1867097245	514163	178.53	3670	3705	3595	4775	2575	3675	3631.33	9.94	0	-18795	3735	3705	3690	3660	3645	3697	3652	1974	1100	1000	2860	5	1	197376000	7115	0.00	0.00	12	0.26	0.00	0.00	4375	20231201	-17.60	3580	20240809	0.70	4235	-14.88	20240307	3580	0.70	20240809	4375	-17.60	20231201	3580	0.70	20240809	0.00	N	348950	1000	1973 억		19625181	N	N	6	N	00	N
71	20240820	111129	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3630	-45	5	-1.22	1081487975	296326	102.89	3670	3705	3625	4775	2575	3675	3649.66	9.94	0	-15803	3735	3705	3690	3660	3645	3697	3652	1974	1100	1000	2860	5	1	197376000	7165	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-17.03	3580	20240809	1.40	4235	-14.29	20240307	3580	1.40	20240809	4375	-17.03	20231201	3580	1.40	20240809	0.00	N	348950	1000	1973 억		19625181	N	N	6	N	00	N
72	20240820	101125	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3655	-20	5	-0.54	416663975	113481	39.40	3670	3705	3650	4775	2575	3675	3671.66	9.94	0	-14709	3735	3705	3690	3660	3645	3697	3652	1974	1100	1000	2860	5	1	197376000	7214	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-16.46	3580	20240809	2.09	4235	-13.70	20240307	3580	2.09	20240809	4375	-16.46	20231201	3580	2.09	20240809	0.00	N	348950	1000	1973 억		19625181	N	N	6	N	00	N
73	20240820	091129	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3675	0	3	0.00	63680840	17291	6.00	3670	3705	3670	4775	2575	3675	3682.89	9.94	0	-2987	3735	3705	3690	3660	3645	3697	3652	1974	1100	1000	2860	5	1	197376000	7254	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-16.00	3580	20240809	2.65	4235	-13.22	20240307	3580	2.65	20240809	4375	-16.00	20231201	3580	2.65	20240809	0.00	N	348950	1000	1973 억		19625181	N	N	6	N	00	N
74	20240819	161117	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3675	-35	5	-0.94	1063962625	287993	81.51	3710	3720	3675	4820	2600	3710	3694.40	9.96	0	-28220	3750	3730	3715	3695	3680	3722	3687	1974	1110	1000	2890	5	1	197376000	7254	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-16.00	3580	20240809	2.65	4235	-13.22	20240307	3580	2.65	20240809	4375	-16.00	20231201	3580	2.65	20240809	0.00	N	348950	1000	1973 억		19652853	N	N	6	N	00	N
75	20240819	151127	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3685	-25	5	-0.67	1007749190	272703	77.18	3710	3720	3675	4820	2600	3710	3695.41	9.96	0	-23671	3750	3730	3715	3695	3680	3722	3687	1974	1110	1000	2890	5	1	197376000	7273	0.00	0.00	12	0.14	0.00	0.00	4375	20231201	-15.77	3580	20240809	2.93	4235	-12.99	20240307	3580	2.93	20240809	4375	-15.77	20231201	3580	2.93	20240809	0.00	N	348950	1000	1973 억		19652853	N	N	388	N	00	N
76	20240819	141127	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3690	-20	5	-0.54	763847785	206465	58.44	3710	3720	3680	4820	2600	3710	3699.65	9.96	0	-25915	3750	3730	3715	3695	3680	3722	3687	1974	1110	1000	2890	5	1	197376000	7283	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-15.66	3580	20240809	3.07	4235	-12.87	20240307	3580	3.07	20240809	4375	-15.66	20231201	3580	3.07	20240809	0.00	N	348950	1000	1973 억		19652853	N	N	388	N	00	N
77	20240819	131123	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3690	-20	5	-0.54	576145625	155518	44.02	3710	3720	3690	4820	2600	3710	3704.69	9.96	0	-20791	3750	3730	3715	3695	3680	3722	3687	1974	1110	1000	2890	5	1	197376000	7283	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-15.66	3580	20240809	3.07	4235	-12.87	20240307	3580	3.07	20240809	4375	-15.66	20231201	3580	3.07	20240809	0.00	N	348950	1000	1973 억		19652853	N	N	388	N	00	N
78	20240819	121122	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3700	-10	5	-0.27	448785515	121038	34.26	3710	3720	3695	4820	2600	3710	3707.81	9.96	0	-12723	3750	3730	3715	3695	3680	3722	3687	1974	1110	1000	2890	5	1	197376000	7303	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-15.43	3580	20240809	3.35	4235	-12.63	20240307	3580	3.35	20240809	4375	-15.43	20231201	3580	3.35	20240809	0.00	N	348950	1000	1973 억		19652853	N	N	388	N	00	N
79	20240819	111125	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3700	-10	5	-0.27	334086395	90045	25.49	3710	3720	3700	4820	2600	3710	3710.22	9.96	0	-5461	3750	3730	3715	3695	3680	3722	3687	1974	1110	1000	2890	5	1	197376000	7303	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-15.43	3580	20240809	3.35	4235	-12.63	20240307	3580	3.35	20240809	4375	-15.43	20231201	3580	3.35	20240809	0.00	N	348950	1000	1973 억		19652853	N	N	388	N	00	N
80	20240819	101123	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3715	5	2	0.13	180232700	48555	13.74	3710	3720	3705	4820	2600	3710	3711.93	9.96	0	-2190	3750	3730	3715	3695	3680	3722	3687	1974	1110	1000	2890	5	1	197376000	7333	0.00	0.00	12	0.02	0.00	0.00	4375	20231201	-15.09	3580	20240809	3.77	4235	-12.28	20240307	3580	3.77	20240809	4375	-15.09	20231201	3580	3.77	20240809	0.00	N	348950	1000	1973 억		19652853	N	N	388	N	00	N
81	20240819	091121	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3710	0	3	0.00	25429780	6854	1.94	3710	3715	3705	4820	2600	3710	3710.21	9.96	0	-3533	3750	3730	3715	3695	3680	3722	3687	1974	1110	1000	2890	5	1	197376000	7323	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-15.20	3580	20240809	3.63	4235	-12.40	20240307	3580	3.63	20240809	4375	-15.20	20231201	3580	3.63	20240809	0.00	N	348950	1000	1973 억		19652853	N	N	388	N	00	N
82	20240816	161113	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3710	-5	5	-0.13	1310069595	353313	88.47	3720	3735	3700	4825	2605	3715	3707.96	9.97	0	-25541	3798	3756	3713	3671	3628	3735	3650	1974	1110	1000	2890	5	1	197376000	7323	0.00	0.00	12	0.18	0.00	0.00	4375	20231201	-15.20	3580	20240809	3.63	4235	-12.40	20240307	3580	3.63	20240809	4375	-15.20	20231201	3580	3.63	20240809	0.00	N	348950	1000	1973 억		19684521	N	N	388	N	00	N
83	20240816	151120	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3705	-10	5	-0.27	1231218010	332052	83.15	3720	3735	3700	4825	2605	3715	3707.91	9.97	0	-27987	3798	3756	3713	3671	3628	3735	3650	1974	1110	1000	2890	5	1	197376000	7313	0.00	0.00	12	0.17	0.00	0.00	4375	20231201	-15.31	3580	20240809	3.49	4235	-12.51	20240307	3580	3.49	20240809	4375	-15.31	20231201	3580	3.49	20240809	0.00	N	348950	1000	1973 억		19684521	N	N	21	N	00	N
84	20240816	141123	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3705	-10	5	-0.27	989958640	266898	66.83	3720	3735	3700	4825	2605	3715	3709.13	9.97	0	-20473	3798	3756	3713	3671	3628	3735	3650	1974	1110	1000	2890	5	1	197376000	7313	0.00	0.00	12	0.14	0.00	0.00	4375	20231201	-15.31	3580	20240809	3.49	4235	-12.51	20240307	3580	3.49	20240809	4375	-15.31	20231201	3580	3.49	20240809	0.00	N	348950	1000	1973 억		19684521	N	N	21	N	00	N
85	20240816	131124	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3710	-5	5	-0.13	873333280	235451	58.96	3720	3735	3700	4825	2605	3715	3709.19	9.97	0	-19672	3798	3756	3713	3671	3628	3735	3650	1974	1110	1000	2890	5	1	197376000	7323	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-15.20	3580	20240809	3.63	4235	-12.40	20240307	3580	3.63	20240809	4375	-15.20	20231201	3580	3.63	20240809	0.00	N	348950	1000	1973 억		19684521	N	N	21	N	00	N
86	20240816	121117	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3705	-10	5	-0.27	750754565	202381	50.68	3720	3735	3700	4825	2605	3715	3709.61	9.97	0	-16284	3798	3756	3713	3671	3628	3735	3650	1974	1110	1000	2890	5	1	197376000	7313	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-15.31	3580	20240809	3.49	4235	-12.51	20240307	3580	3.49	20240809	4375	-15.31	20231201	3580	3.49	20240809	0.00	N	348950	1000	1973 억		19684521	N	N	21	N	00	N
87	20240816	111122	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3710	-5	5	-0.13	616596435	166185	41.61	3720	3735	3700	4825	2605	3715	3710.30	9.97	0	-14950	3798	3756	3713	3671	3628	3735	3650	1974	1110	1000	2890	5	1	197376000	7323	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-15.20	3580	20240809	3.63	4235	-12.40	20240307	3580	3.63	20240809	4375	-15.20	20231201	3580	3.63	20240809	0.00	N	348950	1000	1973 억		19684521	N	N	21	N	00	N
88	20240816	101117	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3710	-5	5	-0.13	449061155	120987	30.29	3720	3735	3700	4825	2605	3715	3711.65	9.97	0	-13349	3798	3756	3713	3671	3628	3735	3650	1974	1110	1000	2890	5	1	197376000	7323	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-15.20	3580	20240809	3.63	4235	-12.40	20240307	3580	3.63	20240809	4375	-15.20	20231201	3580	3.63	20240809	0.00	N	348950	1000	1973 억		19684521	N	N	21	N	00	N
89	20240816	091121	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3710	-5	5	-0.13	51357020	13850	3.47	3720	3735	3700	4825	2605	3715	3708.09	9.97	0	-7145	3798	3756	3713	3671	3628	3735	3650	1974	1110	1000	2890	5	1	197376000	7323	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-15.20	3580	20240809	3.63	4235	-12.40	20240307	3580	3.63	20240809	4375	-15.20	20231201	3580	3.63	20240809	0.00	N	348950	1000	1973 억		19684521	N	N	21	N	00	N
90	20240814	161119	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3715	-5	5	-0.13	1478052715	399363	160.69	3725	3755	3670	4835	2605	3720	3701.02	9.97	0	5950	3773	3746	3723	3696	3673	3735	3685	1974	1115	1000	2900	5	1	197376000	7333	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-15.09	3580	20240809	3.77	4235	-12.28	20240307	3580	3.77	20240809	4375	-15.09	20231201	3580	3.77	20240809	0.00	N	348950	1000	1973 억		19678002	N	N	21	N	00	N
91	20240814	151122	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3695	-25	5	-0.67	1407686635	380374	153.05	3725	3755	3670	4835	2605	3720	3700.80	9.97	0	9924	3773	3746	3723	3696	3673	3735	3685	1974	1115	1000	2900	5	1	197376000	7293	0.00	0.00	12	0.19	0.00	0.00	4375	20231201	-15.54	3580	20240809	3.21	4235	-12.75	20240307	3580	3.21	20240809	4375	-15.54	20231201	3580	3.21	20240809	0.00	N	348950	1000	1973 억		19678002	N	N	6	N	00	N
92	20240814	141128	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3690	-30	5	-0.81	1256773760	339511	136.61	3725	3755	3670	4835	2605	3720	3701.72	9.97	0	10086	3773	3746	3723	3696	3673	3735	3685	1974	1115	1000	2900	5	1	197376000	7283	0.00	0.00	12	0.17	0.00	0.00	4375	20231201	-15.66	3580	20240809	3.07	4235	-12.87	20240307	3580	3.07	20240809	4375	-15.66	20231201	3580	3.07	20240809	0.00	N	348950	1000	1973 억		19678002	N	N	6	N	00	N
93	20240814	131124	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3695	-25	5	-0.67	832712735	224353	90.27	3725	3755	3690	4835	2605	3720	3711.62	9.97	0	-2049	3773	3746	3723	3696	3673	3735	3685	1974	1115	1000	2900	5	1	197376000	7293	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-15.54	3580	20240809	3.21	4235	-12.75	20240307	3580	3.21	20240809	4375	-15.54	20231201	3580	3.21	20240809	0.00	N	348950	1000	1973 억		19678002	N	N	6	N	00	N
94	20240814	121117	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3705	-15	5	-0.40	630123750	169561	68.23	3725	3755	3700	4835	2605	3720	3716.21	9.97	0	-523	3773	3746	3723	3696	3673	3735	3685	1974	1115	1000	2900	5	1	197376000	7313	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-15.31	3580	20240809	3.49	4235	-12.51	20240307	3580	3.49	20240809	4375	-15.31	20231201	3580	3.49	20240809	0.00	N	348950	1000	1973 억		19678002	N	N	6	N	00	N
95	20240814	111113	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3710	-10	5	-0.27	472877845	127128	51.15	3725	3755	3705	4835	2605	3720	3719.70	9.97	0	2210	3773	3746	3723	3696	3673	3735	3685	1974	1115	1000	2900	5	1	197376000	7323	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-15.20	3580	20240809	3.63	4235	-12.40	20240307	3580	3.63	20240809	4375	-15.20	20231201	3580	3.63	20240809	0.00	N	348950	1000	1973 억		19678002	N	N	6	N	00	N
96	20240814	101109	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3715	-5	5	-0.13	332136940	89231	35.90	3725	3755	3705	4835	2605	3720	3722.21	9.97	0	7114	3773	3746	3723	3696	3673	3735	3685	1974	1115	1000	2900	5	1	197376000	7333	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-15.09	3580	20240809	3.77	4235	-12.28	20240307	3580	3.77	20240809	4375	-15.09	20231201	3580	3.77	20240809	0.00	N	348950	1000	1973 억		19678002	N	N	6	N	00	N
97	20240814	091145	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3730	10	2	0.27	54035260	14465	5.82	3725	3755	3725	4835	2605	3720	3735.59	9.97	0	-4342	3773	3746	3723	3696	3673	3735	3685	1974	1115	1000	2900	5	1	197376000	7362	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-14.74	3580	20240809	4.19	4235	-11.92	20240307	3580	4.19	20240809	4375	-14.74	20231201	3580	4.19	20240809	0.00	N	348950	1000	1973 억		19678002	N	N	6	N	00	N
98	20240813	161104	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3720	-30	5	-0.80	916271450	246053	63.47	3750	3750	3700	4875	2625	3750	3723.88	9.99	0	-29822	3810	3780	3725	3695	3640	3795	3710	1974	1125	1000	2920	5	1	197376000	7342	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-14.97	3580	20240809	3.91	4235	-12.16	20240307	3580	3.91	20240809	4375	-14.97	20231201	3580	3.91	20240809	0.00	N	348950	1000	1973 억		19716816	N	N	6	N	00	N
99	20240813	151112	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3725	-25	5	-0.67	836302335	224607	57.94	3750	3750	3700	4875	2625	3750	3723.40	9.99	0	-22783	3810	3780	3725	3695	3640	3795	3710	1974	1125	1000	2920	5	1	197376000	7352	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-14.86	3580	20240809	4.05	4235	-12.04	20240307	3580	4.05	20240809	4375	-14.86	20231201	3580	4.05	20240809	0.00	N	348950	1000	1973 억		19716816	N	N	692	N	00	N
100	20240813	141108	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3720	-30	5	-0.80	680018035	182711	47.13	3750	3750	3700	4875	2625	3750	3721.82	9.99	0	-20091	3810	3780	3725	3695	3640	3795	3710	1974	1125	1000	2920	5	1	197376000	7342	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-14.97	3580	20240809	3.91	4235	-12.16	20240307	3580	3.91	20240809	4375	-14.97	20231201	3580	3.91	20240809	0.00	N	348950	1000	1973 억		19716816	N	N	692	N	00	N
101	20240813	131108	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3720	-30	5	-0.80	586366990	157545	40.64	3750	3750	3700	4875	2625	3750	3721.90	9.99	0	-17970	3810	3780	3725	3695	3640	3795	3710	1974	1125	1000	2920	5	1	197376000	7342	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-14.97	3580	20240809	3.91	4235	-12.16	20240307	3580	3.91	20240809	4375	-14.97	20231201	3580	3.91	20240809	0.00	N	348950	1000	1973 억		19716816	N	N	692	N	00	N
102	20240813	121103	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3720	-30	5	-0.80	522480650	140356	36.20	3750	3750	3700	4875	2625	3750	3722.54	9.99	0	-15596	3810	3780	3725	3695	3640	3795	3710	1974	1125	1000	2920	5	1	197376000	7342	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-14.97	3580	20240809	3.91	4235	-12.16	20240307	3580	3.91	20240809	4375	-14.97	20231201	3580	3.91	20240809	0.00	N	348950	1000	1973 억		19716816	N	N	692	N	00	N
103	20240813	111102	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3735	-15	5	-0.40	423184430	113692	29.33	3750	3750	3700	4875	2625	3750	3722.20	9.99	0	-15009	3810	3780	3725	3695	3640	3795	3710	1974	1125	1000	2920	5	1	197376000	7372	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-14.63	3580	20240809	4.33	4235	-11.81	20240307	3580	4.33	20240809	4375	-14.63	20231201	3580	4.33	20240809	0.00	N	348950	1000	1973 억		19716816	N	N	692	N	00	N
104	20240813	101101	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3740	-10	5	-0.27	326627845	87815	22.65	3750	3750	3700	4875	2625	3750	3719.50	9.99	0	-14743	3810	3780	3725	3695	3640	3795	3710	1974	1125	1000	2920	5	1	197376000	7382	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-14.51	3580	20240809	4.47	4235	-11.69	20240307	3580	4.47	20240809	4375	-14.51	20231201	3580	4.47	20240809	0.00	N	348950	1000	1973 억		19716816	N	N	692	N	00	N
105	20240813	091107	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3725	-25	5	-0.67	27373145	7329	1.89	3750	3750	3700	4875	2625	3750	3734.91	9.99	0	-1216	3810	3780	3725	3695	3640	3795	3710	1974	1125	1000	2920	5	1	197376000	7352	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-14.86	3580	20240809	4.05	4235	-12.04	20240307	3580	4.05	20240809	4375	-14.86	20231201	3580	4.05	20240809	0.00	N	348950	1000	1973 억		19716816	N	N	692	N	00	N
106	20240812	161051	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3750	70	2	1.90	1437941240	387110	22.52	3670	3755	3670	4780	2580	3680	3714.49	9.98	0	1647	3966	3822	3701	3557	3436	3762	3497	1974	1100	1000	2870	5	1	197376000	7402	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-14.29	3580	20240809	4.75	4235	-11.45	20240307	3580	4.75	20240809	4375	-14.29	20231201	3580	4.75	20240809	0.00	N	348950	1000	1973 억		19697234	N	N	692	N	00	N
107	20240812	151055	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3740	60	2	1.63	1369703000	368889	21.46	3670	3755	3670	4780	2580	3680	3713.05	9.98	0	3246	3966	3822	3701	3557	3436	3762	3497	1974	1100	1000	2870	5	1	197376000	7382	0.00	0.00	12	0.19	0.00	0.00	4375	20231201	-14.51	3580	20240809	4.47	4235	-11.69	20240307	3580	4.47	20240809	4375	-14.51	20231201	3580	4.47	20240809	0.00	N	348950	1000	1973 억		19697234	N	N	33165	N	00	N
108	20240812	141055	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3720	40	2	1.09	1297538070	349506	20.33	3670	3755	3670	4780	2580	3680	3712.49	9.98	0	-831	3966	3822	3701	3557	3436	3762	3497	1974	1100	1000	2870	5	1	197376000	7342	0.00	0.00	12	0.18	0.00	0.00	4375	20231201	-14.97	3580	20240809	3.91	4235	-12.16	20240307	3580	3.91	20240809	4375	-14.97	20231201	3580	3.91	20240809	0.00	N	348950	1000	1973 억		19697234	N	N	33165	N	00	N
109	20240812	131050	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3695	15	2	0.41	1088648335	293151	17.06	3670	3755	3670	4780	2580	3680	3713.61	9.98	0	-5389	3966	3822	3701	3557	3436	3762	3497	1974	1100	1000	2870	5	1	197376000	7293	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-15.54	3580	20240809	3.21	4235	-12.75	20240307	3580	3.21	20240809	4375	-15.54	20231201	3580	3.21	20240809	0.00	N	348950	1000	1973 억		19697234	N	N	33165	N	00	N
110	20240812	121052	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3710	30	2	0.82	788706015	212008	12.34	3670	3755	3670	4780	2580	3680	3720.17	9.98	0	-12956	3966	3822	3701	3557	3436	3762	3497	1974	1100	1000	2870	5	1	197376000	7323	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-15.20	3580	20240809	3.63	4235	-12.40	20240307	3580	3.63	20240809	4375	-15.20	20231201	3580	3.63	20240809	0.00	N	348950	1000	1973 억		19697234	N	N	33165	N	00	N
111	20240812	111055	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3725	45	2	1.22	660957855	177644	10.34	3670	3755	3670	4780	2580	3680	3720.69	9.98	0	-8146	3966	3822	3701	3557	3436	3762	3497	1974	1100	1000	2870	5	1	197376000	7352	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-14.86	3580	20240809	4.05	4235	-12.04	20240307	3580	4.05	20240809	4375	-14.86	20231201	3580	4.05	20240809	0.00	N	348950	1000	1973 억		19697234	N	N	33165	N	00	N
112	20240812	101042	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3740	60	2	1.63	487969880	131318	7.64	3670	3755	3670	4780	2580	3680	3715.94	9.98	0	344	3966	3822	3701	3557	3436	3762	3497	1974	1100	1000	2870	5	1	197376000	7382	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-14.51	3580	20240809	4.47	4235	-11.69	20240307	3580	4.47	20240809	4375	-14.51	20231201	3580	4.47	20240809	0.00	N	348950	1000	1973 억		19697234	N	N	33165	N	00	N
113	20240812	091042	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3710	30	2	0.82	136681430	37095	2.16	3670	3710	3670	4780	2580	3680	3684.63	9.98	0	-460	3966	3822	3701	3557	3436	3762	3497	1974	1100	1000	2870	5	1	197376000	7323	0.00	0.00	12	0.02	0.00	0.00	4375	20231201	-15.20	3580	20240809	3.63	4235	-12.40	20240307	3580	3.63	20240809	4375	-15.20	20231201	3580	3.63	20240809	0.00	N	348950	1000	1973 억		19697234	N	N	33165	N	00	N
114	20240809	161035	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3680	-130	5	-3.41	6273561890	1704652	567.22	3845	3845	3580	4950	2670	3810	3680.26	10.05	0	-87602	3896	3852	3826	3782	3756	3840	3770	1974	1140	1000	2970	5	1	197376000	7263	0.00	0.00	12	0.86	0.00	0.00	4375	20231201	-15.89	3580	20240809	2.79	4235	-13.11	20240307	3580	2.79	20240809	4375	-15.89	20231201	3580	2.79	20240809	0.00	N	348950	1000	1973 억		19830165	N	N	33165	N	00	N
115	20240809	151101	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3680	-130	5	-3.41	6001797990	1630834	542.66	3845	3845	3580	4950	2670	3810	3680.20	10.05	0	-89211	3896	3852	3826	3782	3756	3840	3770	1974	1140	1000	2970	5	1	197376000	7263	0.00	0.00	12	0.83	0.00	0.00	4375	20231201	-15.89	3580	20240809	2.79	4235	-13.11	20240307	3580	2.79	20240809	4375	-15.89	20231201	3580	2.79	20240809	0.00	N	348950	1000	1973 억		19830165	N	N	97076	N	00	N
116	20240809	141107	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3670	-140	5	-3.67	5549622690	1507957	501.77	3845	3845	3580	4950	2670	3810	3680.23	10.05	0	-81195	3896	3852	3826	3782	3756	3840	3770	1974	1140	1000	2970	5	1	197376000	7244	0.00	0.00	12	0.76	0.00	0.00	4375	20231201	-16.11	3580	20240809	2.51	4235	-13.34	20240307	3580	2.51	20240809	4375	-16.11	20231201	3580	2.51	20240809	0.00	N	348950	1000	1973 억		19830165	N	N	97076	N	00	N
117	20240809	131056	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3685	-125	5	-3.28	4643995185	1261148	419.65	3845	3845	3580	4950	2670	3810	3682.36	10.05	0	-76198	3896	3852	3826	3782	3756	3840	3770	1974	1140	1000	2970	5	1	197376000	7273	0.00	0.00	12	0.64	0.00	0.00	4375	20231201	-15.77	3580	20240809	2.93	4235	-12.99	20240307	3580	2.93	20240809	4375	-15.77	20231201	3580	2.93	20240809	0.00	N	348950	1000	1973 억		19830165	N	N	97076	N	00	N
118	20240809	121057	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3680	-130	5	-3.41	3479428640	941048	313.13	3845	3845	3580	4950	2670	3810	3697.40	10.05	0	-69108	3896	3852	3826	3782	3756	3840	3770	1974	1140	1000	2970	5	1	197376000	7263	0.00	0.00	12	0.48	0.00	0.00	4375	20231201	-15.89	3580	20240809	2.79	4235	-13.11	20240307	3580	2.79	20240809	4375	-15.89	20231201	3580	2.79	20240809	0.00	N	348950	1000	1973 억		19830165	N	N	97076	N	00	N
119	20240809	111049	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3695	-115	5	-3.02	1363811165	360900	120.09	3845	3845	3690	4950	2670	3810	3778.92	10.05	0	-60204	3896	3852	3826	3782	3756	3840	3770	1974	1140	1000	2970	5	1	197376000	7293	0.00	0.00	12	0.18	0.00	0.00	4375	20231201	-15.54	3690	20240809	0.14	4235	-12.75	20240307	3690	0.14	20240809	4375	-15.54	20231201	3690	0.14	20240809	0.00	N	348950	1000	1973 억		19830165	N	N	97076	N	00	N
120	20240809	101055	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3790	-20	5	-0.52	561446830	147892	49.21	3845	3845	3770	4950	2670	3810	3796.33	10.05	0	-27334	3896	3852	3826	3782	3756	3840	3770	1974	1140	1000	2970	5	1	197376000	7481	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-13.37	3710	20240805	2.16	4235	-10.51	20240307	3710	2.16	20240805	4375	-13.37	20231201	3710	2.16	20240805	0.00	N	348950	1000	1973 억		19830165	N	N	97076	N	00	N
121	20240809	091053	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3820	10	2	0.26	92036270	24020	7.99	3845	3845	3810	4950	2670	3810	3831.65	10.05	0	-3326	3896	3852	3826	3782	3756	3840	3770	1974	1140	1000	2970	5	1	197376000	7540	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-12.69	3710	20240805	2.96	4235	-9.80	20240307	3710	2.96	20240805	4375	-12.69	20231201	3710	2.96	20240805	0.00	N	348950	1000	1973 억		19830165	N	N	97076	N	00	N
122	20240808	161032	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3810	-40	5	-1.04	1146578740	299587	98.78	3870	3870	3800	5000	2695	3850	3827.20	10.02	0	38978	3940	3895	3865	3820	3790	3880	3805	1974	1150	1000	3000	5	1	197376000	7520	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-12.91	3710	20240805	2.70	4235	-10.04	20240307	3710	2.70	20240805	4375	-12.91	20231201	3710	2.70	20240805	0.00	N	348950	1000	1973 억		19786617	N	N	97076	N	00	N
123	20240808	151048	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3815	-35	5	-0.91	891167890	232456	76.64	3870	3870	3810	5000	2695	3850	3833.71	10.02	0	26992	3940	3895	3865	3820	3790	3880	3805	1974	1150	1000	3000	5	1	197376000	7530	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-12.80	3710	20240805	2.83	4235	-9.92	20240307	3710	2.83	20240805	4375	-12.80	20231201	3710	2.83	20240805	0.00	N	348950	1000	1973 억		19786617	N	N	138	N	00	N
124	20240808	141048	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3825	-25	5	-0.65	655566405	170765	56.30	3870	3870	3815	5000	2695	3850	3839.00	10.02	0	18388	3940	3895	3865	3820	3790	3880	3805	1974	1150	1000	3000	5	1	197376000	7550	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-12.57	3710	20240805	3.10	4235	-9.68	20240307	3710	3.10	20240805	4375	-12.57	20231201	3710	3.10	20240805	0.00	N	348950	1000	1973 억		19786617	N	N	138	N	00	N
125	20240808	131045	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3835	-15	5	-0.39	447549660	116427	38.39	3870	3870	3835	5000	2695	3850	3844.04	10.02	0	13427	3940	3895	3865	3820	3790	3880	3805	1974	1150	1000	3000	5	1	197376000	7569	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-12.34	3710	20240805	3.37	4235	-9.45	20240307	3710	3.37	20240805	4375	-12.34	20231201	3710	3.37	20240805	0.00	N	348950	1000	1973 억		19786617	N	N	138	N	00	N
126	20240808	121050	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3845	-5	5	-0.13	328317645	85369	28.15	3870	3870	3835	5000	2695	3850	3845.86	10.02	0	11154	3940	3895	3865	3820	3790	3880	3805	1974	1150	1000	3000	5	1	197376000	7589	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-12.11	3710	20240805	3.64	4235	-9.21	20240307	3710	3.64	20240805	4375	-12.11	20231201	3710	3.64	20240805	0.00	N	348950	1000	1973 억		19786617	N	N	138	N	00	N
127	20240808	111046	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3840	-10	5	-0.26	268523595	69802	23.01	3870	3870	3835	5000	2695	3850	3846.93	10.02	0	11579	3940	3895	3865	3820	3790	3880	3805	1974	1150	1000	3000	5	1	197376000	7579	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-12.23	3710	20240805	3.50	4235	-9.33	20240307	3710	3.50	20240805	4375	-12.23	20231201	3710	3.50	20240805	0.00	N	348950	1000	1973 억		19786617	N	N	138	N	00	N
128	20240808	101041	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3850	0	3	0.00	154191040	40036	13.20	3870	3870	3840	5000	2695	3850	3851.31	10.02	0	9356	3940	3895	3865	3820	3790	3880	3805	1974	1150	1000	3000	5	1	197376000	7599	0.00	0.00	12	0.02	0.00	0.00	4375	20231201	-12.00	3710	20240805	3.77	4235	-9.09	20240307	3710	3.77	20240805	4375	-12.00	20231201	3710	3.77	20240805	0.00	N	348950	1000	1973 억		19786617	N	N	138	N	00	N
129	20240808	091037	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3865	15	2	0.39	44732055	11609	3.83	3870	3870	3840	5000	2695	3850	3853.22	10.02	0	1823	3940	3895	3865	3820	3790	3880	3805	1974	1150	1000	3000	5	1	197376000	7629	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-11.66	3710	20240805	4.18	4235	-8.74	20240307	3710	4.18	20240805	4375	-11.66	20231201	3710	4.18	20240805	0.00	N	348950	1000	1973 억		19786617	N	N	138	N	00	N
130	20240807	161022	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3850	-35	5	-0.90	1173510535	303298	56.94	3885	3910	3835	5050	2720	3885	3869.17	10.08	0	-52187	3995	3940	3855	3800	3715	3967	3827	1974	1165	1000	3030	5	1	197376000	7599	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-12.00	3710	20240805	3.77	4235	-9.09	20240307	3710	3.77	20240805	4375	-12.00	20231201	3710	3.77	20240805	0.00	N	348950	1000	1973 억		19888625	N	N	138	N	00	N
131	20240807	151036	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3860	-25	5	-0.64	1088654340	281295	52.81	3885	3910	3835	5050	2720	3885	3870.15	10.08	0	-46539	3995	3940	3855	3800	3715	3967	3827	1974	1165	1000	3030	5	1	197376000	7619	0.00	0.00	12	0.14	0.00	0.00	4375	20231201	-11.77	3710	20240805	4.04	4235	-8.85	20240307	3710	4.04	20240805	4375	-11.77	20231201	3710	4.04	20240805	0.00	N	348950	1000	1973 억		19888625	N	N	3414	N	00	N
132	20240807	141040	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3855	-30	5	-0.77	910786665	235226	44.16	3885	3910	3835	5050	2720	3885	3871.96	10.08	0	-31666	3995	3940	3855	3800	3715	3967	3827	1974	1165	1000	3030	5	1	197376000	7609	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-11.89	3710	20240805	3.91	4235	-8.97	20240307	3710	3.91	20240805	4375	-11.89	20231201	3710	3.91	20240805	0.00	N	348950	1000	1973 억		19888625	N	N	3414	N	00	N
133	20240807	131034	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3865	-20	5	-0.51	784235950	202459	38.01	3885	3910	3835	5050	2720	3885	3873.55	10.08	0	-32508	3995	3940	3855	3800	3715	3967	3827	1974	1165	1000	3030	5	1	197376000	7629	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-11.66	3710	20240805	4.18	4235	-8.74	20240307	3710	4.18	20240805	4375	-11.66	20231201	3710	4.18	20240805	0.00	N	348950	1000	1973 억		19888625	N	N	3414	N	00	N
134	20240807	121037	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3875	-10	5	-0.26	672166850	173436	32.56	3885	3910	3835	5050	2720	3885	3875.59	10.08	0	-33882	3995	3940	3855	3800	3715	3967	3827	1974	1165	1000	3030	5	1	197376000	7648	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-11.43	3710	20240805	4.45	4235	-8.50	20240307	3710	4.45	20240805	4375	-11.43	20231201	3710	4.45	20240805	0.00	N	348950	1000	1973 억		19888625	N	N	3414	N	00	N
135	20240807	111035	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3870	-15	5	-0.39	524668065	135310	25.40	3885	3910	3835	5050	2720	3885	3877.53	10.08	0	-29555	3995	3940	3855	3800	3715	3967	3827	1974	1165	1000	3030	5	1	197376000	7638	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-11.54	3710	20240805	4.31	4235	-8.62	20240307	3710	4.31	20240805	4375	-11.54	20231201	3710	4.31	20240805	0.00	N	348950	1000	1973 억		19888625	N	N	3414	N	00	N
136	20240807	101028	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3885	0	3	0.00	330926485	85382	16.03	3885	3910	3835	5050	2720	3885	3875.83	10.08	0	-18506	3995	3940	3855	3800	3715	3967	3827	1974	1165	1000	3030	5	1	197376000	7668	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-11.20	3710	20240805	4.72	4235	-8.26	20240307	3710	4.72	20240805	4375	-11.20	20231201	3710	4.72	20240805	0.00	N	348950	1000	1973 억		19888625	N	N	3414	N	00	N
137	20240807	091101	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3870	-15	5	-0.39	51052795	13209	2.48	3885	3885	3835	5050	2720	3885	3865.00	10.08	0	1415	3995	3940	3855	3800	3715	3967	3827	1974	1165	1000	3030	5	1	197376000	7638	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-11.54	3710	20240805	4.31	4235	-8.62	20240307	3710	4.31	20240805	4375	-11.54	20231201	3710	4.31	20240805	0.00	N	348950	1000	1973 억		19888625	N	N	3414	N	00	N
138	20240806	161016	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3885	150	2	4.02	2057562560	532677	49.36	3770	3910	3770	4855	2615	3735	3862.68	10.04	0	137647	3991	3862	3786	3657	3581	3825	3620	1974	1120	1000	2910	5	1	197376000	7668	0.00	0.00	12	0.27	0.00	0.00	4375	20231201	-11.20	3710	20240805	4.72	4235	-8.26	20240307	3710	4.72	20240805	4375	-11.20	20231201	3710	4.72	20240805	0.00	N	348950	1000	1973 억		19824067	N	N	3414	N	00	N
139	20240806	151031	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3885	150	2	4.02	2004617305	519049	48.09	3770	3910	3770	4855	2615	3735	3862.10	10.04	0	133830	3991	3862	3786	3657	3581	3825	3620	1974	1120	1000	2910	5	1	197376000	7668	0.00	0.00	12	0.26	0.00	0.00	4375	20231201	-11.20	3710	20240805	4.72	4235	-8.26	20240307	3710	4.72	20240805	4375	-11.20	20231201	3710	4.72	20240805	0.00	N	348950	1000	1973 억		19824067	N	N	67040	N	00	N
140	20240806	141025	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3885	150	2	4.02	1737409680	450160	41.71	3770	3910	3770	4855	2615	3735	3859.54	10.04	0	105927	3991	3862	3786	3657	3581	3825	3620	1974	1120	1000	2910	5	1	197376000	7668	0.00	0.00	12	0.23	0.00	0.00	4375	20231201	-11.20	3710	20240805	4.72	4235	-8.26	20240307	3710	4.72	20240805	4375	-11.20	20231201	3710	4.72	20240805	0.00	N	348950	1000	1973 억		19824067	N	N	67040	N	00	N
141	20240806	131030	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3890	155	2	4.15	1595501475	413727	38.33	3770	3895	3770	4855	2615	3735	3856.41	10.04	0	84725	3991	3862	3786	3657	3581	3825	3620	1974	1120	1000	2910	5	1	197376000	7678	0.00	0.00	12	0.21	0.00	0.00	4375	20231201	-11.09	3710	20240805	4.85	4235	-8.15	20240307	3710	4.85	20240805	4375	-11.09	20231201	3710	4.85	20240805	0.00	N	348950	1000	1973 억		19824067	N	N	67040	N	00	N
142	20240806	121032	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3860	125	2	3.35	1377956260	357608	33.13	3770	3885	3770	4855	2615	3735	3853.26	10.04	0	46866	3991	3862	3786	3657	3581	3825	3620	1974	1120	1000	2910	5	1	197376000	7619	0.00	0.00	12	0.18	0.00	0.00	4375	20231201	-11.77	3710	20240805	4.04	4235	-8.85	20240307	3710	4.04	20240805	4375	-11.77	20231201	3710	4.04	20240805	0.00	N	348950	1000	1973 억		19824067	N	N	67040	N	00	N
143	20240806	111018	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3850	115	2	3.08	1185842225	307751	28.51	3770	3885	3770	4855	2615	3735	3853.25	10.04	0	33473	3991	3862	3786	3657	3581	3825	3620	1974	1120	1000	2910	5	1	197376000	7599	0.00	0.00	12	0.16	0.00	0.00	4375	20231201	-12.00	3710	20240805	3.77	4235	-9.09	20240307	3710	3.77	20240805	4375	-12.00	20231201	3710	3.77	20240805	0.00	N	348950	1000	1973 억		19824067	N	N	67040	N	00	N
144	20240806	101019	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3880	145	2	3.88	911711780	236719	21.93	3770	3885	3770	4855	2615	3735	3851.45	10.04	0	19625	3991	3862	3786	3657	3581	3825	3620	1974	1120	1000	2910	5	1	197376000	7658	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-11.31	3710	20240805	4.58	4235	-8.38	20240307	3710	4.58	20240805	4375	-11.31	20231201	3710	4.58	20240805	0.00	N	348950	1000	1973 억		19824067	N	N	67040	N	00	N
145	20240806	091026	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3840	105	2	2.81	260574750	68084	6.31	3770	3865	3770	4855	2615	3735	3827.25	10.04	0	-8156	3991	3862	3786	3657	3581	3825	3620	1974	1120	1000	2910	5	1	197376000	7579	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-12.23	3710	20240805	3.50	4235	-9.33	20240307	3710	3.50	20240805	4375	-12.23	20231201	3710	3.50	20240805	0.00	N	348950	1000	1973 억		19824067	N	N	67040	N	00	N
146	20240805	161002	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3735	-190	5	-4.84	4097927695	1079237	299.73	3915	3915	3710	5100	2750	3925	3797.11	10.11	0	-116389	4008	3966	3938	3896	3868	3952	3882	1974	1175	1000	3060	5	1	197376000	7372	0.00	0.00	12	0.55	0.00	0.00	4375	20231201	-14.63	3710	20240805	0.67	4235	-11.81	20240307	3710	0.67	20240805	4375	-14.63	20231201	3710	0.67	20240805	0.00	N	348950	1000	1973 억		19953407	N	N	67040	N	00	N
147	20240805	151021	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	3730	-195	5	-4.97	3748528115	985610	273.73	3915	3915	3710	5100	2750	3925	3803.26	10.11	0	-114423	4008	3966	3938	3896	3868	3952	3882	1974	1175	1000	3060	5	1	197376000	7362	0.00	0.00	12	0.50	0.00	0.00	4375	20231201	-14.74	3710	20240805	0.54	4235	-11.92	20240307	3710	0.54	20240805	4375	-14.74	20231201	3710	0.54	20240805	0.00	N	348950	1000	1973 억		19953407	N	N	24616	N	00	N
148	20240805	141021	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3775	-150	5	-3.82	2791179665	729504	202.60	3915	3915	3775	5100	2750	3925	3826.13	10.11	0	-124666	4008	3966	3938	3896	3868	3952	3882	1974	1175	1000	3060	5	1	197376000	7451	0.00	0.00	12	0.37	0.00	0.00	4375	20231201	-13.71	3735	20230814	1.07	4235	-10.86	20240307	3770	0.13	20240705	4375	-13.71	20231201	3735	1.07	20230814	0.00	N	348950	1000	1973 억		19953407	N	N	24616	N	00	N
149	20240805	131021	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3805	-120	5	-3.06	2203349505	574329	159.51	3915	3915	3800	5100	2750	3925	3836.39	10.11	0	-89184	4008	3966	3938	3896	3868	3952	3882	1974	1175	1000	3060	5	1	197376000	7510	0.00	0.00	12	0.29	0.00	0.00	4375	20231201	-13.03	3735	20230814	1.87	4235	-10.15	20240307	3770	0.93	20240705	4375	-13.03	20231201	3735	1.87	20230814	0.00	N	348950	1000	1973 억		19953407	N	N	24616	N	00	N
150	20240805	121015	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3835	-90	5	-2.29	1561060575	406127	112.79	3915	3915	3825	5100	2750	3925	3843.77	10.11	0	-52618	4008	3966	3938	3896	3868	3952	3882	1974	1175	1000	3060	5	1	197376000	7569	0.00	0.00	12	0.21	0.00	0.00	4375	20231201	-12.34	3735	20230814	2.68	4235	-9.45	20240307	3770	1.72	20240705	4375	-12.34	20231201	3735	2.68	20230814	0.00	N	348950	1000	1973 억		19953407	N	N	24616	N	00	N
151	20240805	111014	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3840	-85	5	-2.17	1142045360	297001	82.49	3915	3915	3830	5100	2750	3925	3845.26	10.11	0	-42497	4008	3966	3938	3896	3868	3952	3882	1974	1175	1000	3060	5	1	197376000	7579	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-12.23	3735	20230814	2.81	4235	-9.33	20240307	3770	1.86	20240705	4375	-12.23	20231201	3735	2.81	20230814	0.00	N	348950	1000	1973 억		19953407	N	N	24616	N	00	N
152	20240805	101010	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3840	-85	5	-2.17	673860920	174948	48.59	3915	3915	3830	5100	2750	3925	3851.78	10.11	0	-24309	4008	3966	3938	3896	3868	3952	3882	1974	1175	1000	3060	5	1	197376000	7579	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-12.23	3735	20230814	2.81	4235	-9.33	20240307	3770	1.86	20240705	4375	-12.23	20231201	3735	2.81	20230814	0.00	N	348950	1000	1973 억		19953407	N	N	24616	N	00	N
153	20240805	091004	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3840	-85	5	-2.17	233600965	60306	16.75	3915	3915	3835	5100	2750	3925	3873.59	10.11	0	-22008	4008	3966	3938	3896	3868	3952	3882	1974	1175	1000	3060	5	1	197376000	7579	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-12.23	3735	20230814	2.81	4235	-9.33	20240307	3770	1.86	20240705	4375	-12.23	20231201	3735	2.81	20230814	0.00	N	348950	1000	1973 억		19953407	N	N	24616	N	00	N
154	20240802	160956	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3925	-55	5	-1.38	1416121650	360015	79.82	3980	3980	3910	5170	2790	3980	3933.53	10.11	0	39789	4033	4006	3978	3951	3923	3992	3937	1974	1190	1000	3100	5	1	197376000	7747	0.00	0.00	12	0.18	0.00	0.00	4375	20231201	-10.29	3735	20230814	5.09	4235	-7.32	20240307	3770	4.11	20240705	4375	-10.29	20231201	3735	5.09	20230814	0.00	N	348950	1000	1973 억		19954804	N	N	24616	N	00	N
155	20240802	150956	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3915	-65	5	-1.63	1354191180	344231	76.32	3980	3980	3910	5170	2790	3980	3933.96	10.11	0	35920	4033	4006	3978	3951	3923	3992	3937	1974	1190	1000	3100	5	1	197376000	7727	0.00	0.00	12	0.17	0.00	0.00	4375	20231201	-10.51	3735	20230814	4.82	4235	-7.56	20240307	3770	3.85	20240705	4375	-10.51	20231201	3735	4.82	20230814	0.00	N	348950	1000	1973 억		19954804	N	N	1	N	00	N
156	20240802	140959	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3925	-55	5	-1.38	1160516680	294836	65.37	3980	3980	3910	5170	2790	3980	3936.14	10.11	0	21025	4033	4006	3978	3951	3923	3992	3937	1974	1190	1000	3100	5	1	197376000	7747	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-10.29	3735	20230814	5.09	4235	-7.32	20240307	3770	4.11	20240705	4375	-10.29	20231201	3735	5.09	20230814	0.00	N	348950	1000	1973 억		19954804	N	N	1	N	00	N
157	20240802	130958	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3915	-65	5	-1.63	765217675	194273	43.07	3980	3980	3915	5170	2790	3980	3938.88	10.11	0	19176	4033	4006	3978	3951	3923	3992	3937	1974	1190	1000	3100	5	1	197376000	7727	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-10.51	3735	20230814	4.82	4235	-7.56	20240307	3770	3.85	20240705	4375	-10.51	20231201	3735	4.82	20230814	0.00	N	348950	1000	1973 억		19954804	N	N	1	N	00	N
158	20240802	120957	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3930	-50	5	-1.26	683007205	173322	38.43	3980	3980	3915	5170	2790	3980	3940.68	10.11	0	17561	4033	4006	3978	3951	3923	3992	3937	1974	1190	1000	3100	5	1	197376000	7757	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-10.17	3735	20230814	5.22	4235	-7.20	20240307	3770	4.24	20240705	4375	-10.17	20231201	3735	5.22	20230814	0.00	N	348950	1000	1973 억		19954804	N	N	1	N	00	N
159	20240802	110957	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3940	-40	5	-1.01	490526310	124332	27.57	3980	3980	3930	5170	2790	3980	3945.29	10.11	0	16128	4033	4006	3978	3951	3923	3992	3937	1974	1190	1000	3100	5	1	197376000	7777	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-9.94	3735	20230814	5.49	4235	-6.97	20240307	3770	4.51	20240705	4375	-9.94	20231201	3735	5.49	20230814	0.00	N	348950	1000	1973 억		19954804	N	N	1	N	00	N
160	20240802	100954	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3945	-35	5	-0.88	255721715	64725	14.35	3980	3980	3930	5170	2790	3980	3950.90	10.11	0	10043	4033	4006	3978	3951	3923	3992	3937	1974	1190	1000	3100	5	1	197376000	7786	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-9.83	3735	20230814	5.62	4235	-6.85	20240307	3770	4.64	20240705	4375	-9.83	20231201	3735	5.62	20230814	0.00	N	348950	1000	1973 억		19954804	N	N	1	N	00	N
161	20240802	090959	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3975	-5	5	-0.13	48753040	12301	2.73	3980	3980	3955	5170	2790	3980	3963.34	10.11	0	4963	4033	4006	3978	3951	3923	3992	3937	1974	1190	1000	3100	5	1	197376000	7846	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-9.14	3735	20230814	6.43	4235	-6.14	20240307	3770	5.44	20240705	4375	-9.14	20231201	3735	6.43	20230814	0.00	N	348950	1000	1973 억		19954804	N	N	1	N	00	N
162	20240801	160954	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3980	5	2	0.13	1225403715	309087	58.80	4000	4005	3950	5160	2785	3975	3964.59	10.10	0	20945	4028	4001	3978	3951	3928	4015	3965	1974	1185	1000	3100	5	1	197376000	7856	0.00	0.00	12	0.16	0.00	0.00	4375	20231201	-9.03	3735	20230814	6.56	4235	-6.02	20240307	3770	5.57	20240705	4375	-9.03	20231201	3735	6.56	20230814	0.00	N	348950	1000	1973 억		19936119	N	N	1	N	00	N
163	20240801	151017	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3955	-20	5	-0.50	1125200345	283846	54.00	4000	4005	3950	5160	2785	3975	3964.12	10.10	0	14894	4028	4001	3978	3951	3928	4015	3965	1974	1185	1000	3100	5	1	197376000	7806	0.00	0.00	12	0.14	0.00	0.00	4375	20231201	-9.60	3735	20230814	5.89	4235	-6.61	20240307	3770	4.91	20240705	4375	-9.60	20231201	3735	5.89	20230814	0.00	N	348950	1000	1973 억		19936119	N	N	77	N	00	N
164	20240801	141005	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3955	-20	5	-0.50	943930910	237985	45.28	4000	4005	3950	5160	2785	3975	3966.35	10.10	0	11960	4028	4001	3978	3951	3928	4015	3965	1974	1185	1000	3100	5	1	197376000	7806	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-9.60	3735	20230814	5.89	4235	-6.61	20240307	3770	4.91	20240705	4375	-9.60	20231201	3735	5.89	20230814	0.00	N	348950	1000	1973 억		19936119	N	N	77	N	00	N
165	20240801	130956	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3960	-15	5	-0.38	807302605	203482	38.71	4000	4005	3950	5160	2785	3975	3967.44	10.10	0	6332	4028	4001	3978	3951	3928	4015	3965	1974	1185	1000	3100	5	1	197376000	7816	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-9.49	3735	20230814	6.02	4235	-6.49	20240307	3770	5.04	20240705	4375	-9.49	20231201	3735	6.02	20230814	0.00	N	348950	1000	1973 억		19936119	N	N	77	N	00	N
166	20240801	121001	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3965	-10	5	-0.25	624631390	157348	29.93	4000	4005	3955	5160	2785	3975	3969.74	10.10	0	13099	4028	4001	3978	3951	3928	4015	3965	1974	1185	1000	3100	5	1	197376000	7826	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-9.37	3735	20230814	6.16	4235	-6.38	20240307	3770	5.17	20240705	4375	-9.37	20231201	3735	6.16	20230814	0.00	N	348950	1000	1973 억		19936119	N	N	77	N	00	N
167	20240801	111002	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3965	-10	5	-0.25	437418825	110109	20.95	4000	4005	3955	5160	2785	3975	3972.60	10.10	0	10394	4028	4001	3978	3951	3928	4015	3965	1974	1185	1000	3100	5	1	197376000	7826	0.00	0.00	12	0.06	0.00	0.00	4375	20231201	-9.37	3735	20230814	6.16	4235	-6.38	20240307	3770	5.17	20240705	4375	-9.37	20231201	3735	6.16	20230814	0.00	N	348950	1000	1973 억		19936119	N	N	77	N	00	N
168	20240801	100955	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3965	-10	5	-0.25	325037155	81783	15.56	4000	4005	3955	5160	2785	3975	3974.39	10.10	0	3868	4028	4001	3978	3951	3928	4015	3965	1974	1185	1000	3100	5	1	197376000	7826	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-9.37	3735	20230814	6.16	4235	-6.38	20240307	3770	5.17	20240705	4375	-9.37	20231201	3735	6.16	20230814	0.00	N	348950	1000	1973 억		19936119	N	N	77	N	00	N
169	20240801	090946	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3980	5	2	0.13	47835090	11986	2.28	4000	4005	3980	5160	2785	3975	3990.91	10.10	0	-1946	4028	4001	3978	3951	3928	4015	3965	1974	1185	1000	3100	5	1	197376000	7856	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-9.03	3735	20230814	6.56	4235	-6.02	20240307	3770	5.57	20240705	4375	-9.03	20231201	3735	6.56	20230814	0.00	N	348950	1000	1973 억		19936119	N	N	77	N	00	N