KissMeData/348950/price/prices-20230701.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	20230731	161149	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	-30	5	-0.74	1282556070	318943	80.93	4015	4080	4000	5270	2845	4060	4021.27	9.65	0	10217	4120	4090	4030	4000	3940	4105	4015	1974	1212	1000	3080	5	1	197376000	7954	0.00	0.00	12	0.16	0.00	0.00	4950	20220914	-18.59	3875	20221021	4.00	4750	-15.16	20230125	3970	1.51	20230728	4950	-18.59	20220914	3875	4.00	20221021	0.01	N	348950	1000	1973 억		19037902	N	N	1	N	00	N
3	20230731	151147	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	-30	5	-0.74	1200298575	298539	75.75	4015	4080	4000	5270	2845	4060	4020.58	9.65	0	6881	4120	4090	4030	4000	3940	4105	4015	1974	1212	1000	3080	5	1	197376000	7954	0.00	0.00	12	0.15	0.00	0.00	4950	20220914	-18.59	3875	20221021	4.00	4750	-15.16	20230125	3970	1.51	20230728	4950	-18.59	20220914	3875	4.00	20221021	0.01	N	348950	1000	1973 억		19037902	N	N	72	N	00	N
4	20230731	141154	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4020	-40	5	-0.99	1038359275	258308	65.54	4015	4080	4000	5270	2845	4060	4019.85	9.65	0	3004	4120	4090	4030	4000	3940	4105	4015	1974	1212	1000	3080	5	1	197376000	7935	0.00	0.00	12	0.13	0.00	0.00	4950	20220914	-18.79	3875	20221021	3.74	4750	-15.37	20230125	3970	1.26	20230728	4950	-18.79	20220914	3875	3.74	20221021	0.01	N	348950	1000	1973 억		19037902	N	N	72	N	00	N
5	20230731	131157	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4025	-35	5	-0.86	808161860	201071	51.02	4015	4080	4000	5270	2845	4060	4019.29	9.65	0	-14643	4120	4090	4030	4000	3940	4105	4015	1974	1212	1000	3080	5	1	197376000	7944	0.00	0.00	12	0.10	0.00	0.00	4950	20220914	-18.69	3875	20221021	3.87	4750	-15.26	20230125	3970	1.39	20230728	4950	-18.69	20220914	3875	3.87	20221021	0.01	N	348950	1000	1973 억		19037902	N	N	72	N	00	N
6	20230731	121205	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4015	-45	5	-1.11	674898335	167902	42.60	4015	4080	4000	5270	2845	4060	4019.60	9.65	0	-19172	4120	4090	4030	4000	3940	4105	4015	1974	1212	1000	3080	5	1	197376000	7925	0.00	0.00	12	0.09	0.00	0.00	4950	20220914	-18.89	3875	20221021	3.61	4750	-15.47	20230125	3970	1.13	20230728	4950	-18.89	20220914	3875	3.61	20221021	0.01	N	348950	1000	1973 억		19037902	N	N	72	N	00	N
7	20230731	111206	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4020	-40	5	-0.99	603813035	150193	38.11	4015	4080	4000	5270	2845	4060	4020.25	9.65	0	-20458	4120	4090	4030	4000	3940	4105	4015	1974	1212	1000	3080	5	1	197376000	7935	0.00	0.00	12	0.08	0.00	0.00	4950	20220914	-18.79	3875	20221021	3.74	4750	-15.37	20230125	3970	1.26	20230728	4950	-18.79	20220914	3875	3.74	20221021	0.01	N	348950	1000	1973 억		19037902	N	N	72	N	00	N
8	20230731	101203	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4025	-35	5	-0.86	328350060	81550	20.69	4015	4080	4015	5270	2845	4060	4026.36	9.65	0	-9326	4120	4090	4030	4000	3940	4105	4015	1974	1212	1000	3080	5	1	197376000	7944	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-18.69	3875	20221021	3.87	4750	-15.26	20230125	3970	1.39	20230728	4950	-18.69	20220914	3875	3.87	20221021	0.01	N	348950	1000	1973 억		19037902	N	N	72	N	00	N
9	20230731	091151	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4045	-15	5	-0.37	118893630	29494	7.48	4015	4080	4015	5270	2845	4060	4031.11	9.65	0	-1222	4120	4090	4030	4000	3940	4105	4015	1974	1212	1000	3080	5	1	197376000	7984	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-18.28	3875	20221021	4.39	4750	-14.84	20230125	3970	1.89	20230728	4950	-18.28	20220914	3875	4.39	20221021	0.01	N	348950	1000	1973 억		19037902	N	N	72	N	00	N
10	20230728	161153	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4060	50	2	1.25	1577683555	394039	69.42	4000	4060	3970	5210	2810	4010	4003.82	9.57	0	65094	4120	4065	4020	3965	3920	4042	3942	1974	1200	1000	3040	5	1	197376000	8013	0.00	0.00	12	0.20	0.00	0.00	4950	20220914	-17.98	3875	20221021	4.77	4750	-14.53	20230125	3970	2.27	20230728	4950	-17.98	20220914	3875	4.77	20221021	0.01	N	348950	1000	1973 억		18892139	N	N	72	N	00	N
11	20230728	151151	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4020	10	2	0.25	1431008620	357798	63.04	4000	4060	3970	5210	2810	4010	3999.49	9.57	0	47850	4120	4065	4020	3965	3920	4042	3942	1974	1200	1000	3040	5	1	197376000	7935	0.00	0.00	12	0.18	0.00	0.00	4950	20220914	-18.79	3875	20221021	3.74	4750	-15.37	20230125	3970	1.26	20230728	4950	-18.79	20220914	3875	3.74	20221021	0.01	N	348950	1000	1973 억		18892139	N	N	3068	N	00	N
12	20230728	141149	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4005	-5	5	-0.12	1203761880	301088	53.05	4000	4060	3970	5210	2810	4010	3998.04	9.57	0	24286	4120	4065	4020	3965	3920	4042	3942	1974	1200	1000	3040	5	1	197376000	7905	0.00	0.00	12	0.15	0.00	0.00	4950	20220914	-19.09	3875	20221021	3.35	4750	-15.68	20230125	3970	0.88	20230728	4950	-19.09	20220914	3875	3.35	20221021	0.01	N	348950	1000	1973 억		18892139	N	N	3068	N	00	N
13	20230728	131153	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3995	-15	5	-0.37	1070062110	267663	47.16	4000	4060	3970	5210	2810	4010	3997.80	9.57	0	21057	4120	4065	4020	3965	3920	4042	3942	1974	1200	1000	3040	5	1	197376000	7885	0.00	0.00	12	0.14	0.00	0.00	4950	20220914	-19.29	3875	20221021	3.10	4750	-15.89	20230125	3970	0.63	20230728	4950	-19.29	20220914	3875	3.10	20221021	0.01	N	348950	1000	1973 억		18892139	N	N	3068	N	00	N
14	20230728	121151	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4000	-10	5	-0.25	899504675	225018	39.64	4000	4060	3970	5210	2810	4010	3997.48	9.57	0	13771	4120	4065	4020	3965	3920	4042	3942	1974	1200	1000	3040	5	1	197376000	7895	0.00	0.00	12	0.11	0.00	0.00	4950	20220914	-19.19	3875	20221021	3.23	4750	-15.79	20230125	3970	0.76	20230728	4950	-19.19	20220914	3875	3.23	20221021	0.01	N	348950	1000	1973 억		18892139	N	N	3068	N	00	N
15	20230728	111156	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4000	-10	5	-0.25	624927720	156364	27.55	4000	4060	3970	5210	2810	4010	3996.62	9.57	0	5531	4120	4065	4020	3965	3920	4042	3942	1974	1200	1000	3040	5	1	197376000	7895	0.00	0.00	12	0.08	0.00	0.00	4950	20220914	-19.19	3875	20221021	3.23	4750	-15.79	20230125	3970	0.76	20230728	4950	-19.19	20220914	3875	3.23	20221021	0.01	N	348950	1000	1973 억		18892139	N	N	3068	N	00	N
16	20230728	101147	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4005	-5	5	-0.12	387868945	97067	17.10	4000	4060	3970	5210	2810	4010	3995.89	9.57	0	-1863	4120	4065	4020	3965	3920	4042	3942	1974	1200	1000	3040	5	1	197376000	7905	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-19.09	3875	20221021	3.35	4750	-15.68	20230125	3970	0.88	20230728	4950	-19.09	20220914	3875	3.35	20221021	0.01	N	348950	1000	1973 억		18892139	N	N	3068	N	00	N
17	20230728	091156	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3990	-20	5	-0.50	139833575	35065	6.18	4000	4000	3970	5210	2810	4010	3987.84	9.57	0	-5029	4120	4065	4020	3965	3920	4042	3942	1974	1200	1000	3040	5	1	197376000	7875	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-19.39	3875	20221021	2.97	4750	-16.00	20230125	3970	0.50	20230728	4950	-19.39	20220914	3875	2.97	20221021	0.01	N	348950	1000	1973 억		18892139	N	N	3068	N	00	N
18	20230727	161147	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4010	-50	5	-1.23	2282776655	567578	244.17	4045	4075	3975	5270	2845	4060	4021.98	9.58	-7517	-28765	4123	4091	4073	4041	4023	4082	4032	1974	1212	1000	3080	5	1	197376000	7915	0.00	0.00	12	0.29	0.00	0.00	4950	20220914	-18.99	3875	20221021	3.48	4750	-15.58	20230125	3975	0.88	20230727	4950	-18.99	20220914	3875	3.48	20221021	0.01	N	348950	1000	1973 억		18906082	N	N	3068	N	00	N
19	20230727	151148	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4000	-60	5	-1.48	2199972460	546894	235.27	4045	4075	3975	5270	2845	4060	4022.66	9.58	-7517	-29104	4123	4091	4073	4041	4023	4082	4032	1974	1212	1000	3080	5	1	197376000	7895	0.00	0.00	12	0.28	0.00	0.00	4950	20220914	-19.19	3875	20221021	3.23	4750	-15.79	20230125	3975	0.63	20230727	4950	-19.19	20220914	3875	3.23	20221021	0.01	N	348950	1000	1973 억		18906082	N	N	0	N	00	N
20	20230727	141142	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4015	-45	5	-1.11	1398800490	346514	149.07	4045	4075	4010	5270	2845	4060	4036.78	9.58	-7517	-25325	4123	4091	4073	4041	4023	4082	4032	1974	1212	1000	3080	5	1	197376000	7925	0.00	0.00	12	0.18	0.00	0.00	4950	20220914	-18.89	3875	20221021	3.61	4750	-15.47	20230125	4010	0.12	20230727	4950	-18.89	20220914	3875	3.61	20221021	0.01	N	348950	1000	1973 억		18906082	N	N	0	N	00	N
21	20230727	131140	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4025	-35	5	-0.86	1094653490	270810	116.50	4045	4075	4015	5270	2845	4060	4042.14	9.58	-7517	-19639	4123	4091	4073	4041	4023	4082	4032	1974	1212	1000	3080	5	1	197376000	7944	0.00	0.00	12	0.14	0.00	0.00	4950	20220914	-18.69	3875	20221021	3.87	4750	-15.26	20230125	4015	0.25	20230727	4950	-18.69	20220914	3875	3.87	20221021	0.01	N	348950	1000	1973 억		18906082	N	N	0	N	00	N
22	20230727	121144	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4035	-25	5	-0.62	904611520	223621	96.20	4045	4075	4030	5270	2845	4060	4045.29	9.58	-7517	-14892	4123	4091	4073	4041	4023	4082	4032	1974	1212	1000	3080	5	1	197376000	7964	0.00	0.00	12	0.11	0.00	0.00	4950	20220914	-18.48	3875	20221021	4.13	4750	-15.05	20230125	4030	0.12	20230727	4950	-18.48	20220914	3875	4.13	20221021	0.01	N	348950	1000	1973 억		18906082	N	N	0	N	00	N
23	20230727	111146	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	-20	5	-0.49	596302775	147205	63.33	4045	4075	4030	5270	2845	4060	4050.83	9.58	-7517	-10996	4123	4091	4073	4041	4023	4082	4032	1974	1212	1000	3080	5	1	197376000	7974	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-18.38	3875	20221021	4.26	4750	-14.95	20230125	4030	0.25	20230727	4950	-18.38	20220914	3875	4.26	20221021	0.01	N	348950	1000	1973 억		18906082	N	N	0	N	00	N
24	20230727	101143	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4060	0	3	0.00	262319915	64624	27.80	4045	4075	4045	5270	2845	4060	4059.17	9.58	-7517	-5519	4123	4091	4073	4041	4023	4082	4032	1974	1212	1000	3080	5	1	197376000	8013	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-17.98	3875	20221021	4.77	4750	-14.53	20230125	4030	0.74	20230711	4950	-17.98	20220914	3875	4.77	20221021	0.01	N	348950	1000	1973 억		18906082	N	N	0	N	00	N
25	20230727	091141	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4060	0	3	0.00	76197165	18782	8.08	4045	4075	4045	5270	2845	4060	4056.92	9.58	-7517	-1806	4123	4091	4073	4041	4023	4082	4032	1974	1212	1000	3080	5	1	197376000	8013	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-17.98	3875	20221021	4.77	4750	-14.53	20230125	4030	0.74	20230711	4950	-17.98	20220914	3875	4.77	20221021	0.01	N	348950	1000	1973 억		18906082	N	N	0	N	00	N
26	20230726	161140	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4060	-50	5	-1.22	943767325	232145	128.69	4105	4105	4055	5340	2880	4110	4065.42	9.58	0	-10217	4140	4125	4095	4080	4050	4132	4087	1974	1230	1000	3120	5	1	197376000	8013	0.00	0.00	12	0.12	0.00	0.00	4950	20220914	-17.98	3875	20221021	4.77	4750	-14.53	20230125	4030	0.74	20230711	4950	-17.98	20220914	3875	4.77	20221021	0.01	N	348950	1000	1973 억		18913599	N	N	0	N	00	N
27	20230726	151146	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4070	-40	5	-0.97	892281010	219481	121.67	4105	4105	4055	5340	2880	4110	4065.41	9.58	0	-10064	4140	4125	4095	4080	4050	4132	4087	1974	1230	1000	3120	5	1	197376000	8033	0.00	0.00	12	0.11	0.00	0.00	4950	20220914	-17.78	3875	20221021	5.03	4750	-14.32	20230125	4030	0.99	20230711	4950	-17.78	20220914	3875	5.03	20221021	0.01	N	348950	1000	1973 억		18913599	N	N	0	N	00	N
28	20230726	141136	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4065	-45	5	-1.09	846845070	208306	115.48	4105	4105	4055	5340	2880	4110	4065.39	9.58	0	-10267	4140	4125	4095	4080	4050	4132	4087	1974	1230	1000	3120	5	1	197376000	8023	0.00	0.00	12	0.11	0.00	0.00	4950	20220914	-17.88	3875	20221021	4.90	4750	-14.42	20230125	4030	0.87	20230711	4950	-17.88	20220914	3875	4.90	20221021	0.01	N	348950	1000	1973 억		18913599	N	N	0	N	00	N
29	20230726	131132	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4055	-55	5	-1.34	722435865	177668	98.49	4105	4105	4055	5340	2880	4110	4066.21	9.58	0	-6019	4140	4125	4095	4080	4050	4132	4087	1974	1230	1000	3120	5	1	197376000	8004	0.00	0.00	12	0.09	0.00	0.00	4950	20220914	-18.08	3875	20221021	4.65	4750	-14.63	20230125	4030	0.62	20230711	4950	-18.08	20220914	3875	4.65	20221021	0.01	N	348950	1000	1973 억		18913599	N	N	0	N	00	N
30	20230726	121137	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4075	-35	5	-0.85	523729530	128745	71.37	4105	4105	4055	5340	2880	4110	4067.96	9.58	0	-5788	4140	4125	4095	4080	4050	4132	4087	1974	1230	1000	3120	5	1	197376000	8043	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-17.68	3875	20221021	5.16	4750	-14.21	20230125	4030	1.12	20230711	4950	-17.68	20220914	3875	5.16	20221021	0.01	N	348950	1000	1973 억		18913599	N	N	0	N	00	N
31	20230726	111131	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4075	-35	5	-0.85	478954860	117774	65.29	4105	4105	4055	5340	2880	4110	4066.73	9.58	0	-5468	4140	4125	4095	4080	4050	4132	4087	1974	1230	1000	3120	5	1	197376000	8043	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-17.68	3875	20221021	5.16	4750	-14.21	20230125	4030	1.12	20230711	4950	-17.68	20220914	3875	5.16	20221021	0.01	N	348950	1000	1973 억		18913599	N	N	0	N	00	N
32	20230726	101140	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4060	-50	5	-1.22	382795745	94097	52.16	4105	4105	4055	5340	2880	4110	4068.10	9.58	0	-5268	4140	4125	4095	4080	4050	4132	4087	1974	1230	1000	3120	5	1	197376000	8013	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-17.98	3875	20221021	4.77	4750	-14.53	20230125	4030	0.74	20230711	4950	-17.98	20220914	3875	4.77	20221021	0.01	N	348950	1000	1973 억		18913599	N	N	0	N	00	N
33	20230726	091134	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4065	-45	5	-1.09	60751650	14905	8.26	4105	4105	4060	5340	2880	4110	4075.92	9.58	0	-20	4140	4125	4095	4080	4050	4132	4087	1974	1230	1000	3120	5	1	197376000	8023	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-17.88	3875	20221021	4.90	4750	-14.42	20230125	4030	0.87	20230711	4950	-17.88	20220914	3875	4.90	20221021	0.01	N	348950	1000	1973 억		18913599	N	N	0	N	00	N
34	20230725	161131	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4110	25	2	0.61	735958045	180355	59.56	4085	4110	4065	5310	2860	4085	4080.61	9.57	0	888	4175	4130	4100	4055	4025	4115	4040	1974	1225	1000	3100	5	1	197376000	8112	0.00	0.00	12	0.09	0.00	0.00	4950	20220914	-16.97	3875	20221021	6.06	4750	-13.47	20230125	4030	1.99	20230711	4950	-16.97	20220914	3875	6.06	20221021	0.01	N	348950	1000	1973 억		18898412	N	N	0	N	00	N
35	20230725	151119	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4100	15	2	0.37	694126730	170163	56.20	4085	4105	4065	5310	2860	4085	4079.19	9.57	0	-4150	4175	4130	4100	4055	4025	4115	4040	1974	1225	1000	3100	5	1	197376000	8092	0.00	0.00	12	0.09	0.00	0.00	4950	20220914	-17.17	3875	20221021	5.81	4750	-13.68	20230125	4030	1.74	20230711	4950	-17.17	20220914	3875	5.81	20221021	0.01	N	348950	1000	1973 억		18898412	N	N	0	N	00	N
36	20230725	141117	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4085	0	3	0.00	634878240	155681	51.41	4085	4105	4065	5310	2860	4085	4078.07	9.57	0	-1980	4175	4130	4100	4055	4025	4115	4040	1974	1225	1000	3100	5	1	197376000	8063	0.00	0.00	12	0.08	0.00	0.00	4950	20220914	-17.47	3875	20221021	5.42	4750	-14.00	20230125	4030	1.36	20230711	4950	-17.47	20220914	3875	5.42	20221021	0.01	N	348950	1000	1973 억		18898412	N	N	0	N	00	N
37	20230725	131128	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4075	-10	5	-0.24	514486210	126148	41.66	4085	4105	4065	5310	2860	4085	4078.43	9.57	0	-3627	4175	4130	4100	4055	4025	4115	4040	1974	1225	1000	3100	5	1	197376000	8043	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-17.68	3875	20221021	5.16	4750	-14.21	20230125	4030	1.12	20230711	4950	-17.68	20220914	3875	5.16	20221021	0.01	N	348950	1000	1973 억		18898412	N	N	0	N	00	N
38	20230725	121127	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4075	-10	5	-0.24	362899290	89004	29.39	4085	4105	4065	5310	2860	4085	4077.34	9.57	0	-2552	4175	4130	4100	4055	4025	4115	4040	1974	1225	1000	3100	5	1	197376000	8043	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-17.68	3875	20221021	5.16	4750	-14.21	20230125	4030	1.12	20230711	4950	-17.68	20220914	3875	5.16	20221021	0.01	N	348950	1000	1973 억		18898412	N	N	0	N	00	N
39	20230725	111124	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4080	-5	5	-0.12	331295320	81248	26.83	4085	4105	4065	5310	2860	4085	4077.58	9.57	0	-680	4175	4130	4100	4055	4025	4115	4040	1974	1225	1000	3100	5	1	197376000	8053	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-17.58	3875	20221021	5.29	4750	-14.11	20230125	4030	1.24	20230711	4950	-17.58	20220914	3875	5.29	20221021	0.01	N	348950	1000	1973 억		18898412	N	N	0	N	00	N
40	20230725	101125	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4080	-5	5	-0.12	180444350	44233	14.61	4085	4105	4070	5310	2860	4085	4079.41	9.57	0	1619	4175	4130	4100	4055	4025	4115	4040	1974	1225	1000	3100	5	1	197376000	8053	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-17.58	3875	20221021	5.29	4750	-14.11	20230125	4030	1.24	20230711	4950	-17.58	20220914	3875	5.29	20221021	0.01	N	348950	1000	1973 억		18898412	N	N	0	N	00	N
41	20230725	091122	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4080	-5	5	-0.12	47319840	11590	3.83	4085	4105	4075	5310	2860	4085	4082.82	9.57	0	2826	4175	4130	4100	4055	4025	4115	4040	1974	1225	1000	3100	5	1	197376000	8053	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-17.58	3875	20221021	5.29	4750	-14.11	20230125	4030	1.24	20230711	4950	-17.58	20220914	3875	5.29	20221021	0.01	N	348950	1000	1973 억		18898412	N	N	0	N	00	N
42	20230724	161124	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4085	-65	5	-1.57	1236668545	302800	138.75	4130	4145	4070	5390	2905	4150	4084.11	9.59	0	-15362	4230	4190	4160	4120	4090	4210	4140	1974	1242	1000	3150	5	1	197376000	8063	0.00	0.00	12	0.15	0.00	0.00	4950	20220914	-17.47	3875	20221021	5.42	4750	-14.00	20230125	4030	1.36	20230711	4950	-17.47	20220914	3875	5.42	20221021	0.01	N	348950	1000	1973 억		18921617	N	N	0	N	00	N
43	20230724	151119	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4080	-70	5	-1.69	1188778970	291063	133.37	4130	4145	4070	5390	2905	4150	4084.27	9.59	0	-14997	4230	4190	4160	4120	4090	4210	4140	1974	1242	1000	3150	5	1	197376000	8053	0.00	0.00	12	0.15	0.00	0.00	4950	20220914	-17.58	3875	20221021	5.29	4750	-14.11	20230125	4030	1.24	20230711	4950	-17.58	20220914	3875	5.29	20221021	0.01	N	348950	1000	1973 억		18921617	N	N	0	N	00	N
44	20230724	141117	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4075	-75	5	-1.81	1083826085	265318	121.58	4130	4145	4070	5390	2905	4150	4085.01	9.59	0	-14793	4230	4190	4160	4120	4090	4210	4140	1974	1242	1000	3150	5	1	197376000	8043	0.00	0.00	12	0.13	0.00	0.00	4950	20220914	-17.68	3875	20221021	5.16	4750	-14.21	20230125	4030	1.12	20230711	4950	-17.68	20220914	3875	5.16	20221021	0.01	N	348950	1000	1973 억		18921617	N	N	0	N	00	N
45	20230724	131119	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4075	-75	5	-1.81	939324555	229865	105.33	4130	4145	4070	5390	2905	4150	4086.42	9.59	0	-7483	4230	4190	4160	4120	4090	4210	4140	1974	1242	1000	3150	5	1	197376000	8043	0.00	0.00	12	0.12	0.00	0.00	4950	20220914	-17.68	3875	20221021	5.16	4750	-14.21	20230125	4030	1.12	20230711	4950	-17.68	20220914	3875	5.16	20221021	0.01	N	348950	1000	1973 억		18921617	N	N	0	N	00	N
46	20230724	121121	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4085	-65	5	-1.57	770257755	188421	86.34	4130	4145	4070	5390	2905	4150	4087.96	9.59	0	-6909	4230	4190	4160	4120	4090	4210	4140	1974	1242	1000	3150	5	1	197376000	8063	0.00	0.00	12	0.10	0.00	0.00	4950	20220914	-17.47	3875	20221021	5.42	4750	-14.00	20230125	4030	1.36	20230711	4950	-17.47	20220914	3875	5.42	20221021	0.01	N	348950	1000	1973 억		18921617	N	N	0	N	00	N
47	20230724	111124	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4085	-65	5	-1.57	688176365	168323	77.13	4130	4145	4070	5390	2905	4150	4088.43	9.59	0	-5328	4230	4190	4160	4120	4090	4210	4140	1974	1242	1000	3150	5	1	197376000	8063	0.00	0.00	12	0.09	0.00	0.00	4950	20220914	-17.47	3875	20221021	5.42	4750	-14.00	20230125	4030	1.36	20230711	4950	-17.47	20220914	3875	5.42	20221021	0.01	N	348950	1000	1973 억		18921617	N	N	0	N	00	N
48	20230724	101113	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4080	-70	5	-1.69	557064755	136212	62.42	4130	4145	4070	5390	2905	4150	4089.69	9.59	0	-4175	4230	4190	4160	4120	4090	4210	4140	1974	1242	1000	3150	5	1	197376000	8053	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-17.58	3875	20221021	5.29	4750	-14.11	20230125	4030	1.24	20230711	4950	-17.58	20220914	3875	5.29	20221021	0.01	N	348950	1000	1973 억		18921617	N	N	0	N	00	N
49	20230724	091121	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4095	-55	5	-1.33	108642520	26426	12.11	4130	4145	4095	5390	2905	4150	4111.20	9.59	0	-1289	4230	4190	4160	4120	4090	4210	4140	1974	1242	1000	3150	5	1	197376000	8083	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-17.27	3875	20221021	5.68	4750	-13.79	20230125	4030	1.61	20230711	4950	-17.27	20220914	3875	5.68	20221021	0.01	N	348950	1000	1973 억		18921617	N	N	0	N	00	N
50	20230721	161108	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4150	5	2	0.12	904843120	218030	181.04	4145	4200	4130	5380	2905	4145	4150.09	9.56	0	14903	4201	4172	4156	4127	4111	4165	4120	1974	1237	1000	3150	5	1	197376000	8191	0.00	0.00	12	0.11	0.00	0.00	4950	20220914	-16.16	3875	20221021	7.10	4750	-12.63	20230125	4030	2.98	20230711	4950	-16.16	20220914	3875	7.10	20221021	0.01	N	348950	1000	1973 억		18864636	N	N	0	N	00	N
51	20230721	151111	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4150	5	2	0.12	883005805	212766	176.67	4145	4200	4130	5380	2905	4145	4150.13	9.56	0	15227	4201	4172	4156	4127	4111	4165	4120	1974	1237	1000	3150	5	1	197376000	8191	0.00	0.00	12	0.11	0.00	0.00	4950	20220914	-16.16	3875	20221021	7.10	4750	-12.63	20230125	4030	2.98	20230711	4950	-16.16	20220914	3875	7.10	20221021	0.01	N	348950	1000	1973 억		18864636	N	N	0	N	00	N
52	20230721	141106	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4150	5	2	0.12	726243630	174956	145.27	4145	4200	4130	5380	2905	4145	4151.01	9.56	0	17123	4201	4172	4156	4127	4111	4165	4120	1974	1237	1000	3150	5	1	197376000	8191	0.00	0.00	12	0.09	0.00	0.00	4950	20220914	-16.16	3875	20221021	7.10	4750	-12.63	20230125	4030	2.98	20230711	4950	-16.16	20220914	3875	7.10	20221021	0.01	N	348950	1000	1973 억		18864636	N	N	0	N	00	N
53	20230721	131111	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4150	5	2	0.12	571376050	137629	114.28	4145	4200	4130	5380	2905	4145	4151.57	9.56	0	21663	4201	4172	4156	4127	4111	4165	4120	1974	1237	1000	3150	5	1	197376000	8191	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-16.16	3875	20221021	7.10	4750	-12.63	20230125	4030	2.98	20230711	4950	-16.16	20220914	3875	7.10	20221021	0.01	N	348950	1000	1973 억		18864636	N	N	0	N	00	N
54	20230721	121124	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4150	5	2	0.12	462667675	111413	92.51	4145	4200	4130	5380	2905	4145	4152.73	9.56	0	19594	4201	4172	4156	4127	4111	4165	4120	1974	1237	1000	3150	5	1	197376000	8191	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-16.16	3875	20221021	7.10	4750	-12.63	20230125	4030	2.98	20230711	4950	-16.16	20220914	3875	7.10	20221021	0.01	N	348950	1000	1973 억		18864636	N	N	0	N	00	N
55	20230721	111121	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4160	15	2	0.36	377454870	90887	75.47	4145	4200	4130	5380	2905	4145	4153.01	9.56	0	17140	4201	4172	4156	4127	4111	4165	4120	1974	1237	1000	3150	5	1	197376000	8211	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-15.96	3875	20221021	7.35	4750	-12.42	20230125	4030	3.23	20230711	4950	-15.96	20220914	3875	7.35	20221021	0.01	N	348950	1000	1973 억		18864636	N	N	0	N	00	N
56	20230721	101120	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4140	-5	5	-0.12	151160335	36497	30.30	4145	4165	4130	5380	2905	4145	4141.72	9.56	0	2890	4201	4172	4156	4127	4111	4165	4120	1974	1237	1000	3150	5	1	197376000	8171	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-16.36	3875	20221021	6.84	4750	-12.84	20230125	4030	2.73	20230711	4950	-16.36	20220914	3875	6.84	20221021	0.01	N	348950	1000	1973 억		18864636	N	N	0	N	00	N
57	20230721	091116	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4135	-10	5	-0.24	16518020	3996	3.32	4145	4150	4130	5380	2905	4145	4133.64	9.56	0	329	4201	4172	4156	4127	4111	4165	4120	1974	1237	1000	3150	5	1	197376000	8161	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-16.46	3875	20221021	6.71	4750	-12.95	20230125	4030	2.61	20230711	4950	-16.46	20220914	3875	6.71	20221021	0.01	N	348950	1000	1973 억		18864636	N	N	0	N	00	N
58	20230720	161105	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4145	-5	5	-0.12	500555615	120433	83.05	4150	4185	4140	5390	2905	4150	4156.31	9.56	0	-1633	4220	4185	4155	4120	4090	4170	4105	1974	1242	1000	3150	5	1	197376000	8181	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-16.26	3875	20221021	6.97	4750	-12.74	20230125	4030	2.85	20230711	4950	-16.26	20220914	3875	6.97	20221021	0.01	N	348950	1000	1973 억		18876359	N	N	0	N	00	N
59	20230720	151105	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4145	-5	5	-0.12	473526220	113915	78.55	4150	4185	4140	5390	2905	4150	4156.84	9.56	0	-1571	4220	4185	4155	4120	4090	4170	4105	1974	1242	1000	3150	5	1	197376000	8181	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-16.26	3875	20221021	6.97	4750	-12.74	20230125	4030	2.85	20230711	4950	-16.26	20220914	3875	6.97	20221021	0.01	N	348950	1000	1973 억		18876359	N	N	0	N	00	N
60	20230720	141103	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4145	-5	5	-0.12	380717000	91534	63.12	4150	4185	4140	5390	2905	4150	4159.30	9.56	0	-1002	4220	4185	4155	4120	4090	4170	4105	1974	1242	1000	3150	5	1	197376000	8181	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-16.26	3875	20221021	6.97	4750	-12.74	20230125	4030	2.85	20230711	4950	-16.26	20220914	3875	6.97	20221021	0.01	N	348950	1000	1973 억		18876359	N	N	0	N	00	N
61	20230720	131105	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4150	0	3	0.00	293830805	70583	48.67	4150	4185	4140	5390	2905	4150	4162.91	9.56	0	-982	4220	4185	4155	4120	4090	4170	4105	1974	1242	1000	3150	5	1	197376000	8191	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-16.16	3875	20221021	7.10	4750	-12.63	20230125	4030	2.98	20230711	4950	-16.16	20220914	3875	7.10	20221021	0.01	N	348950	1000	1973 억		18876359	N	N	0	N	00	N
62	20230720	121114	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4160	10	2	0.24	259181330	62242	42.92	4150	4185	4140	5390	2905	4150	4164.09	9.56	0	-893	4220	4185	4155	4120	4090	4170	4105	1974	1242	1000	3150	5	1	197376000	8211	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-15.96	3875	20221021	7.35	4750	-12.42	20230125	4030	3.23	20230711	4950	-15.96	20220914	3875	7.35	20221021	0.01	N	348950	1000	1973 억		18876359	N	N	0	N	00	N
63	20230720	111110	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4155	5	2	0.12	176094470	42227	29.12	4150	4185	4150	5390	2905	4150	4170.19	9.56	0	-447	4220	4185	4155	4120	4090	4170	4105	1974	1242	1000	3150	5	1	197376000	8201	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-16.06	3875	20221021	7.23	4750	-12.53	20230125	4030	3.10	20230711	4950	-16.06	20220914	3875	7.23	20221021	0.01	N	348950	1000	1973 억		18876359	N	N	0	N	00	N
64	20230720	101057	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4175	25	2	0.60	113207910	27116	18.70	4150	4185	4150	5390	2905	4150	4174.95	9.56	0	-365	4220	4185	4155	4120	4090	4170	4105	1974	1242	1000	3150	5	1	197376000	8240	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-15.66	3875	20221021	7.74	4750	-12.11	20230125	4030	3.60	20230711	4950	-15.66	20220914	3875	7.74	20221021	0.01	N	348950	1000	1973 억		18876359	N	N	0	N	00	N
65	20230720	091101	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4175	25	2	0.60	6972845	1677	1.16	4150	4175	4150	5390	2905	4150	4157.93	9.56	0	-139	4220	4185	4155	4120	4090	4170	4105	1974	1242	1000	3150	5	1	197376000	8240	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-15.66	3875	20221021	7.74	4750	-12.11	20230125	4030	3.60	20230711	4950	-15.66	20220914	3875	7.74	20221021	0.01	N	348950	1000	1973 억		18876359	N	N	0	N	00	N
66	20230719	161120	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4150	0	3	0.00	601057895	144989	88.91	4190	4190	4125	5390	2905	4150	4145.54	9.57	0	12302	4213	4181	4163	4131	4113	4172	4122	1974	1242	1000	3150	5	1	197376000	8191	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-16.16	3875	20221021	7.10	4750	-12.63	20230125	4030	2.98	20230711	4950	-16.16	20220914	3875	7.10	20221021	0.01	N	348950	1000	1973 억		18879986	N	N	93	N	00	N
67	20230719	151119	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4140	-10	5	-0.24	584821680	141075	86.51	4190	4190	4125	5390	2905	4150	4145.47	9.57	0	11568	4213	4181	4163	4131	4113	4172	4122	1974	1242	1000	3150	5	1	197376000	8171	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-16.36	3875	20221021	6.84	4750	-12.84	20230125	4030	2.73	20230711	4950	-16.36	20220914	3875	6.84	20221021	0.01	N	348950	1000	1973 억		18879986	N	N	93	N	00	N
68	20230719	141124	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4135	-15	5	-0.36	437716805	105496	64.69	4190	4190	4125	5390	2905	4150	4149.13	9.57	0	9420	4213	4181	4163	4131	4113	4172	4122	1974	1242	1000	3150	5	1	197376000	8161	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-16.46	3875	20221021	6.71	4750	-12.95	20230125	4030	2.61	20230711	4950	-16.46	20220914	3875	6.71	20221021	0.01	N	348950	1000	1973 억		18879986	N	N	93	N	00	N
69	20230719	131108	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4150	0	3	0.00	382288155	92118	56.49	4190	4190	4125	5390	2905	4150	4149.98	9.57	0	7999	4213	4181	4163	4131	4113	4172	4122	1974	1242	1000	3150	5	1	197376000	8191	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-16.16	3875	20221021	7.10	4750	-12.63	20230125	4030	2.98	20230711	4950	-16.16	20220914	3875	7.10	20221021	0.01	N	348950	1000	1973 억		18879986	N	N	93	N	00	N
70	20230719	121126	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4155	5	2	0.12	315049215	75926	46.56	4190	4190	4125	5390	2905	4150	4149.42	9.57	0	5633	4213	4181	4163	4131	4113	4172	4122	1974	1242	1000	3150	5	1	197376000	8201	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-16.06	3875	20221021	7.23	4750	-12.53	20230125	4030	3.10	20230711	4950	-16.06	20220914	3875	7.23	20221021	0.01	N	348950	1000	1973 억		18879986	N	N	93	N	00	N
71	20230719	111122	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4145	-5	5	-0.12	216063745	52066	31.93	4190	4190	4125	5390	2905	4150	4149.80	9.57	0	6353	4213	4181	4163	4131	4113	4172	4122	1974	1242	1000	3150	5	1	197376000	8181	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-16.26	3875	20221021	6.97	4750	-12.74	20230125	4030	2.85	20230711	4950	-16.26	20220914	3875	6.97	20221021	0.01	N	348950	1000	1973 억		18879986	N	N	93	N	00	N
72	20230719	101114	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4155	5	2	0.12	109662660	26433	16.21	4190	4190	4125	5390	2905	4150	4148.70	9.57	0	3761	4213	4181	4163	4131	4113	4172	4122	1974	1242	1000	3150	5	1	197376000	8201	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-16.06	3875	20221021	7.23	4750	-12.53	20230125	4030	3.10	20230711	4950	-16.06	20220914	3875	7.23	20221021	0.01	N	348950	1000	1973 억		18879986	N	N	93	N	00	N
73	20230719	091112	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4160	10	2	0.24	4706080	1128	0.69	4190	4190	4160	5390	2905	4150	4172.06	9.57	0	-238	4213	4181	4163	4131	4113	4172	4122	1974	1242	1000	3150	5	1	197376000	8211	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-15.96	3875	20221021	7.35	4750	-12.42	20230125	4030	3.23	20230711	4950	-15.96	20220914	3875	7.35	20221021	0.01	N	348950	1000	1973 억		18879986	N	N	93	N	00	N
74	20230718	161112	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4150	-30	5	-0.72	679374520	163053	76.01	4180	4195	4145	5430	2930	4180	4166.59	9.55	0	42909	4293	4236	4193	4136	4093	4215	4115	1974	1250	1000	3170	5	1	197376000	8191	0.00	0.00	12	0.08	0.00	0.00	4950	20220914	-16.16	3875	20221021	7.10	4750	-12.63	20230125	4030	2.98	20230711	4950	-16.16	20220914	3875	7.10	20221021	0.01	N	348950	1000	1973 억		18843248	N	N	93	N	00	N
75	20230718	151111	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4160	-20	5	-0.48	617425900	148137	69.06	4180	4195	4145	5430	2930	4180	4167.94	9.55	0	40004	4293	4236	4193	4136	4093	4215	4115	1974	1250	1000	3170	5	1	197376000	8211	0.00	0.00	12	0.08	0.00	0.00	4950	20220914	-15.96	3875	20221021	7.35	4750	-12.42	20230125	4030	3.23	20230711	4950	-15.96	20220914	3875	7.35	20221021	0.01	N	348950	1000	1973 억		18843248	N	N	0	N	00	N
76	20230718	141106	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4170	-10	5	-0.24	515696400	123687	57.66	4180	4195	4145	5430	2930	4180	4169.37	9.55	0	38058	4293	4236	4193	4136	4093	4215	4115	1974	1250	1000	3170	5	1	197376000	8231	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-15.76	3875	20221021	7.61	4750	-12.21	20230125	4030	3.47	20230711	4950	-15.76	20220914	3875	7.61	20221021	0.01	N	348950	1000	1973 억		18843248	N	N	0	N	00	N
77	20230718	131106	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4165	-15	5	-0.36	442566210	106118	49.47	4180	4195	4145	5430	2930	4180	4170.51	9.55	0	36797	4293	4236	4193	4136	4093	4215	4115	1974	1250	1000	3170	5	1	197376000	8221	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-15.86	3875	20221021	7.48	4750	-12.32	20230125	4030	3.35	20230711	4950	-15.86	20220914	3875	7.48	20221021	0.01	N	348950	1000	1973 억		18843248	N	N	0	N	00	N
78	20230718	121118	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4175	-5	5	-0.12	255385305	61260	28.56	4180	4180	4145	5430	2930	4180	4168.88	9.55	0	20810	4293	4236	4193	4136	4093	4215	4115	1974	1250	1000	3170	5	1	197376000	8240	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-15.66	3875	20221021	7.74	4750	-12.11	20230125	4030	3.60	20230711	4950	-15.66	20220914	3875	7.74	20221021	0.01	N	348950	1000	1973 억		18843248	N	N	0	N	00	N
79	20230718	111115	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4155	-25	5	-0.60	158771165	38097	17.76	4180	4180	4145	5430	2930	4180	4167.55	9.55	0	5000	4293	4236	4193	4136	4093	4215	4115	1974	1250	1000	3170	5	1	197376000	8201	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-16.06	3875	20221021	7.23	4750	-12.53	20230125	4030	3.10	20230711	4950	-16.06	20220914	3875	7.23	20221021	0.01	N	348950	1000	1973 억		18843248	N	N	0	N	00	N
80	20230718	101108	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4180	0	3	0.00	81679920	19594	9.13	4180	4180	4145	5430	2930	4180	4168.62	9.55	0	681	4293	4236	4193	4136	4093	4215	4115	1974	1250	1000	3170	5	1	197376000	8250	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-15.56	3875	20221021	7.87	4750	-12.00	20230125	4030	3.72	20230711	4950	-15.56	20220914	3875	7.87	20221021	0.01	N	348950	1000	1973 억		18843248	N	N	0	N	00	N
81	20230718	091103	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4170	-10	5	-0.24	5278600	1264	0.59	4180	4180	4170	5430	2930	4180	4176.11	9.55	0	-307	4293	4236	4193	4136	4093	4215	4115	1974	1250	1000	3170	5	1	197376000	8231	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-15.76	3875	20221021	7.61	4750	-12.21	20230125	4030	3.47	20230711	4950	-15.76	20220914	3875	7.61	20221021	0.01	N	348950	1000	1973 억		18843248	N	N	0	N	00	N
82	20230717	161107	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4180	-70	5	-1.65	896117040	214106	86.19	4250	4250	4150	5520	2975	4250	4185.39	9.56	0	-7936	4330	4290	4260	4220	4190	4275	4205	1974	1272	1000	3230	5	1	197376000	8250	0.00	0.00	12	0.11	0.00	0.00	4950	20220914	-15.56	3875	20221021	7.87	4750	-12.00	20230125	4030	3.72	20230711	4950	-15.56	20220914	3875	7.87	20221021	0.01	N	348950	1000	1973 억		18860991	N	N	384	N	00	N
83	20230717	151101	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4160	-90	5	-2.12	839806650	200582	80.74	4250	4250	4155	5520	2975	4250	4186.85	9.56	0	-7289	4330	4290	4260	4220	4190	4275	4205	1974	1272	1000	3230	5	1	197376000	8211	0.00	0.00	12	0.10	0.00	0.00	4950	20220914	-15.96	3875	20221021	7.35	4750	-12.42	20230125	4030	3.23	20230711	4950	-15.96	20220914	3875	7.35	20221021	0.01	N	348950	1000	1973 억		18860991	N	N	384	N	00	N
84	20230717	141105	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4195	-55	5	-1.29	567375370	135346	54.48	4250	4250	4175	5520	2975	4250	4192.04	9.56	0	-4633	4330	4290	4260	4220	4190	4275	4205	1974	1272	1000	3230	5	1	197376000	8280	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-15.25	3875	20221021	8.26	4750	-11.68	20230125	4030	4.09	20230711	4950	-15.25	20220914	3875	8.26	20221021	0.01	N	348950	1000	1973 억		18860991	N	N	384	N	00	N
85	20230717	131055	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4200	-50	5	-1.18	540436910	128926	51.90	4250	4250	4175	5520	2975	4250	4191.84	9.56	0	-2432	4330	4290	4260	4220	4190	4275	4205	1974	1272	1000	3230	5	1	197376000	8290	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-15.15	3875	20221021	8.39	4750	-11.58	20230125	4030	4.22	20230711	4950	-15.15	20220914	3875	8.39	20221021	0.01	N	348950	1000	1973 억		18860991	N	N	384	N	00	N
86	20230717	121106	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4200	-50	5	-1.18	503198795	120050	48.33	4250	4250	4175	5520	2975	4250	4191.58	9.56	0	-2028	4330	4290	4260	4220	4190	4275	4205	1974	1272	1000	3230	5	1	197376000	8290	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-15.15	3875	20221021	8.39	4750	-11.58	20230125	4030	4.22	20230711	4950	-15.15	20220914	3875	8.39	20221021	0.01	N	348950	1000	1973 억		18860991	N	N	384	N	00	N
87	20230717	111056	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4180	-70	5	-1.65	366771680	87490	35.22	4250	4250	4180	5520	2975	4250	4192.16	9.56	0	-1470	4330	4290	4260	4220	4190	4275	4205	1974	1272	1000	3230	5	1	197376000	8250	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-15.56	3875	20221021	7.87	4750	-12.00	20230125	4030	3.72	20230711	4950	-15.56	20220914	3875	7.87	20221021	0.01	N	348950	1000	1973 억		18860991	N	N	384	N	00	N
88	20230717	101056	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4195	-55	5	-1.29	267015270	63672	25.63	4250	4250	4180	5520	2975	4250	4193.61	9.56	0	-1312	4330	4290	4260	4220	4190	4275	4205	1974	1272	1000	3230	5	1	197376000	8280	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-15.25	3875	20221021	8.26	4750	-11.68	20230125	4030	4.09	20230711	4950	-15.25	20220914	3875	8.26	20221021	0.01	N	348950	1000	1973 억		18860991	N	N	384	N	00	N
89	20230717	091057	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4225	-25	5	-0.59	6809915	1613	0.65	4250	4250	4215	5520	2975	4250	4221.89	9.56	0	-462	4330	4290	4260	4220	4190	4275	4205	1974	1272	1000	3230	5	1	197376000	8339	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-14.65	3875	20221021	9.03	4750	-11.05	20230125	4030	4.84	20230711	4950	-14.65	20220914	3875	9.03	20221021	0.01	N	348950	1000	1973 억		18860991	N	N	384	N	00	N
90	20230714	161056	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4250	-55	5	-1.28	1056831640	248413	70.11	4290	4300	4230	5590	3015	4305	4254.34	9.58	0	-39854	4411	4357	4256	4202	4101	4385	4230	1974	1287	1000	3270	5	1	197376000	8388	0.00	0.00	12	0.13	0.00	0.00	4950	20220914	-14.14	3875	20221021	9.68	4750	-10.53	20230125	4030	5.46	20230711	4950	-14.14	20220914	3875	9.68	20221021	0.01	N	348950	1000	1973 억		18905823	N	N	384	N	00	N
91	20230714	151059	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4245	-60	5	-1.39	1020259225	239808	67.68	4290	4300	4230	5590	3015	4305	4254.48	9.58	0	-37136	4411	4357	4256	4202	4101	4385	4230	1974	1287	1000	3270	5	1	197376000	8379	0.00	0.00	12	0.12	0.00	0.00	4950	20220914	-14.24	3875	20221021	9.55	4750	-10.63	20230125	4030	5.33	20230711	4950	-14.24	20220914	3875	9.55	20221021	0.01	N	348950	1000	1973 억		18905823	N	N	603	N	00	N
92	20230714	141106	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4250	-55	5	-1.28	945980210	222310	62.74	4290	4300	4230	5590	3015	4305	4255.23	9.58	0	-31193	4411	4357	4256	4202	4101	4385	4230	1974	1287	1000	3270	5	1	197376000	8388	0.00	0.00	12	0.11	0.00	0.00	4950	20220914	-14.14	3875	20221021	9.68	4750	-10.53	20230125	4030	5.46	20230711	4950	-14.14	20220914	3875	9.68	20221021	0.01	N	348950	1000	1973 억		18905823	N	N	603	N	00	N
93	20230714	131052	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4240	-65	5	-1.51	847695655	199095	56.19	4290	4300	4235	5590	3015	4305	4257.74	9.58	0	-26038	4411	4357	4256	4202	4101	4385	4230	1974	1287	1000	3270	5	1	197376000	8369	0.00	0.00	12	0.10	0.00	0.00	4950	20220914	-14.34	3875	20221021	9.42	4750	-10.74	20230125	4030	5.21	20230711	4950	-14.34	20220914	3875	9.42	20221021	0.01	N	348950	1000	1973 억		18905823	N	N	603	N	00	N
94	20230714	121051	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4245	-60	5	-1.39	728399545	170966	48.25	4290	4300	4240	5590	3015	4305	4260.49	9.58	0	-21287	4411	4357	4256	4202	4101	4385	4230	1974	1287	1000	3270	5	1	197376000	8379	0.00	0.00	12	0.09	0.00	0.00	4950	20220914	-14.24	3875	20221021	9.55	4750	-10.63	20230125	4030	5.33	20230711	4950	-14.24	20220914	3875	9.55	20221021	0.01	N	348950	1000	1973 억		18905823	N	N	603	N	00	N
95	20230714	111103	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4265	-40	5	-0.93	665891205	156259	44.10	4290	4300	4240	5590	3015	4305	4261.46	9.58	0	-19346	4411	4357	4256	4202	4101	4385	4230	1974	1287	1000	3270	5	1	197376000	8418	0.00	0.00	12	0.08	0.00	0.00	4950	20220914	-13.84	3875	20221021	10.06	4750	-10.21	20230125	4030	5.83	20230711	4950	-13.84	20220914	3875	10.06	20221021	0.01	N	348950	1000	1973 억		18905823	N	N	603	N	00	N
96	20230714	101103	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4260	-45	5	-1.05	380164845	89040	25.13	4290	4300	4255	5590	3015	4305	4269.60	9.58	0	-13270	4411	4357	4256	4202	4101	4385	4230	1974	1287	1000	3270	5	1	197376000	8408	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-13.94	3875	20221021	9.94	4750	-10.32	20230125	4030	5.71	20230711	4950	-13.94	20220914	3875	9.94	20221021	0.01	N	348950	1000	1973 억		18905823	N	N	603	N	00	N
97	20230714	091059	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4275	-30	5	-0.70	22940785	5366	1.51	4290	4300	4265	5590	3015	4305	4275.21	9.58	0	-1952	4411	4357	4256	4202	4101	4385	4230	1974	1287	1000	3270	5	1	197376000	8438	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-13.64	3875	20221021	10.32	4750	-10.00	20230125	4030	6.08	20230711	4950	-13.64	20220914	3875	10.32	20221021	0.01	N	348950	1000	1973 억		18905823	N	N	603	N	00	N
98	20230713	161052	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4305	135	2	3.24	1506611930	354251	210.22	4180	4310	4155	5420	2920	4170	4252.91	9.59	0	-31867	4203	4186	4153	4136	4103	4195	4145	1974	1250	1000	3160	5	1	197376000	8497	0.00	0.00	12	0.18	0.00	0.00	4950	20220914	-13.03	3875	20221021	11.10	4750	-9.37	20230125	4030	6.82	20230711	4950	-13.03	20220914	3875	11.10	20221021	0.01	N	348950	1000	1973 억		18935635	N	N	603	N	00	N
99	20230713	151048	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4305	135	2	3.24	1451715230	341495	202.65	4180	4310	4155	5420	2920	4170	4251.06	9.59	0	-33564	4203	4186	4153	4136	4103	4195	4145	1974	1250	1000	3160	5	1	197376000	8497	0.00	0.00	12	0.17	0.00	0.00	4950	20220914	-13.03	3875	20221021	11.10	4750	-9.37	20230125	4030	6.82	20230711	4950	-13.03	20220914	3875	11.10	20221021	0.01	N	348950	1000	1973 억		18935635	N	N	103	N	00	N
100	20230713	141048	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4285	115	2	2.76	1069465180	252579	149.88	4180	4295	4155	5420	2920	4170	4234.18	9.59	0	-28897	4203	4186	4153	4136	4103	4195	4145	1974	1250	1000	3160	5	1	197376000	8458	0.00	0.00	12	0.13	0.00	0.00	4950	20220914	-13.43	3875	20221021	10.58	4750	-9.79	20230125	4030	6.33	20230711	4950	-13.43	20220914	3875	10.58	20221021	0.01	N	348950	1000	1973 억		18935635	N	N	103	N	00	N
101	20230713	131052	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4270	100	2	2.40	866636000	205133	121.73	4180	4280	4155	5420	2920	4170	4224.75	9.59	0	-25379	4203	4186	4153	4136	4103	4195	4145	1974	1250	1000	3160	5	1	197376000	8428	0.00	0.00	12	0.10	0.00	0.00	4950	20220914	-13.74	3875	20221021	10.19	4750	-10.11	20230125	4030	5.96	20230711	4950	-13.74	20220914	3875	10.19	20221021	0.01	N	348950	1000	1973 억		18935635	N	N	103	N	00	N
102	20230713	121047	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4215	45	2	1.08	606435805	144034	85.47	4180	4235	4155	5420	2920	4170	4210.37	9.59	0	-2183	4203	4186	4153	4136	4103	4195	4145	1974	1250	1000	3160	5	1	197376000	8319	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-14.85	3875	20221021	8.77	4750	-11.26	20230125	4030	4.59	20230711	4950	-14.85	20220914	3875	8.77	20221021	0.01	N	348950	1000	1973 억		18935635	N	N	103	N	00	N
103	20230713	111051	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4215	45	2	1.08	516144505	122641	72.78	4180	4230	4155	5420	2920	4170	4208.58	9.59	0	96	4203	4186	4153	4136	4103	4195	4145	1974	1250	1000	3160	5	1	197376000	8319	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-14.85	3875	20221021	8.77	4750	-11.26	20230125	4030	4.59	20230711	4950	-14.85	20220914	3875	8.77	20221021	0.01	N	348950	1000	1973 억		18935635	N	N	103	N	00	N
104	20230713	101044	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4210	40	2	0.96	270133710	64310	38.16	4180	4220	4155	5420	2920	4170	4200.49	9.59	0	3003	4203	4186	4153	4136	4103	4195	4145	1974	1250	1000	3160	5	1	197376000	8310	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-14.95	3875	20221021	8.65	4750	-11.37	20230125	4030	4.47	20230711	4950	-14.95	20220914	3875	8.65	20221021	0.01	N	348950	1000	1973 억		18935635	N	N	103	N	00	N
105	20230713	091046	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4190	20	2	0.48	32019875	7669	4.55	4180	4190	4155	5420	2920	4170	4175.23	9.59	0	-670	4203	4186	4153	4136	4103	4195	4145	1974	1250	1000	3160	5	1	197376000	8270	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-15.35	3875	20221021	8.13	4750	-11.79	20230125	4030	3.97	20230711	4950	-15.35	20220914	3875	8.13	20221021	0.01	N	348950	1000	1973 억		18935635	N	N	103	N	00	N
106	20230712	161043	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4170	30	2	0.72	699506070	168516	41.99	4120	4170	4120	5380	2900	4140	4150.92	9.59	0	-2532	4226	4182	4106	4062	3986	4205	4085	1974	1240	1000	3140	5	1	197376000	8231	0.00	0.00	12	0.09	0.00	0.00	4950	20220914	-15.76	3875	20221021	7.61	4750	-12.21	20230125	4030	3.47	20230711	4950	-15.76	20220914	3875	7.61	20221021	0.01	N	348950	1000	1973 억		18922489	N	N	103	N	00	N
107	20230712	151033	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4160	20	2	0.48	662823465	159713	39.80	4120	4165	4120	5380	2900	4140	4150.09	9.59	0	-2589	4226	4182	4106	4062	3986	4205	4085	1974	1240	1000	3140	5	1	197376000	8211	0.00	0.00	12	0.08	0.00	0.00	4950	20220914	-15.96	3875	20221021	7.35	4750	-12.42	20230125	4030	3.23	20230711	4950	-15.96	20220914	3875	7.35	20221021	0.01	N	348950	1000	1973 억		18922489	N	N	3588	N	00	N
108	20230712	141031	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4160	20	2	0.48	502804050	121268	30.22	4120	4165	4120	5380	2900	4140	4146.22	9.59	0	-2467	4226	4182	4106	4062	3986	4205	4085	1974	1240	1000	3140	5	1	197376000	8211	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-15.96	3875	20221021	7.35	4750	-12.42	20230125	4030	3.23	20230711	4950	-15.96	20220914	3875	7.35	20221021	0.01	N	348950	1000	1973 억		18922489	N	N	3588	N	00	N
109	20230712	131033	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4155	15	2	0.36	441315405	106464	26.53	4120	4165	4120	5380	2900	4140	4145.21	9.59	0	-2213	4226	4182	4106	4062	3986	4205	4085	1974	1240	1000	3140	5	1	197376000	8201	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-16.06	3875	20221021	7.23	4750	-12.53	20230125	4030	3.10	20230711	4950	-16.06	20220914	3875	7.23	20221021	0.01	N	348950	1000	1973 억		18922489	N	N	3588	N	00	N
110	20230712	121039	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4145	5	2	0.12	321999995	77737	19.37	4120	4165	4120	5380	2900	4140	4142.17	9.59	0	-694	4226	4182	4106	4062	3986	4205	4085	1974	1240	1000	3140	5	1	197376000	8181	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-16.26	3875	20221021	6.97	4750	-12.74	20230125	4030	2.85	20230711	4950	-16.26	20220914	3875	6.97	20221021	0.01	N	348950	1000	1973 억		18922489	N	N	3588	N	00	N
111	20230712	111038	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4150	10	2	0.24	289593300	69920	17.42	4120	4165	4120	5380	2900	4140	4141.78	9.59	0	-330	4226	4182	4106	4062	3986	4205	4085	1974	1240	1000	3140	5	1	197376000	8191	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-16.16	3875	20221021	7.10	4750	-12.63	20230125	4030	2.98	20230711	4950	-16.16	20220914	3875	7.10	20221021	0.01	N	348950	1000	1973 억		18922489	N	N	3588	N	00	N
112	20230712	101038	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4145	5	2	0.12	151997230	36781	9.17	4120	4150	4120	5380	2900	4140	4132.49	9.59	0	-626	4226	4182	4106	4062	3986	4205	4085	1974	1240	1000	3140	5	1	197376000	8181	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-16.26	3875	20221021	6.97	4750	-12.74	20230125	4030	2.85	20230711	4950	-16.26	20220914	3875	6.97	20221021	0.01	N	348950	1000	1973 억		18922489	N	N	3588	N	00	N
113	20230712	091039	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4130	-10	5	-0.24	56304005	13650	3.40	4120	4145	4120	5380	2900	4140	4124.84	9.59	0	-306	4226	4182	4106	4062	3986	4205	4085	1974	1240	1000	3140	5	1	197376000	8152	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-16.57	3875	20221021	6.58	4750	-13.05	20230125	4030	2.48	20230711	4950	-16.57	20220914	3875	6.58	20221021	0.01	N	348950	1000	1973 억		18922489	N	N	3588	N	00	N
114	20230711	161025	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4140	100	2	2.48	1628961270	401268	143.63	4040	4150	4030	5250	2830	4040	4059.51	9.54	0	53218	4113	4076	4058	4021	4003	4067	4012	1974	1210	1000	3070	5	1	197376000	8171	0.00	0.00	12	0.20	0.00	0.00	4950	20220914	-16.36	3875	20221021	6.84	4750	-12.84	20230125	4030	2.73	20230711	4950	-16.36	20220914	3875	6.84	20221021	0.01	N	348950	1000	1973 억		18838344	N	N	3588	N	00	N
115	20230711	151021	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4120	80	2	1.98	1493776310	368593	131.93	4040	4120	4030	5250	2830	4040	4052.64	9.54	0	48610	4113	4076	4058	4021	4003	4067	4012	1974	1210	1000	3070	5	1	197376000	8132	0.00	0.00	12	0.19	0.00	0.00	4950	20220914	-16.77	3875	20221021	6.32	4750	-13.26	20230125	4030	2.23	20230711	4950	-16.77	20220914	3875	6.32	20221021	0.01	N	348950	1000	1973 억		18838344	N	N	3291	N	00	N
116	20230711	141013	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4065	25	2	0.62	1382099020	341327	122.17	4040	4105	4030	5250	2830	4040	4049.19	9.54	0	42949	4113	4076	4058	4021	4003	4067	4012	1974	1210	1000	3070	5	1	197376000	8023	0.00	0.00	12	0.17	0.00	0.00	4950	20220914	-17.88	3875	20221021	4.90	4750	-14.42	20230125	4030	0.87	20230711	4950	-17.88	20220914	3875	4.90	20221021	0.01	N	348950	1000	1973 억		18838344	N	N	3291	N	00	N
117	20230711	131004	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4060	20	2	0.50	1036159650	255746	91.54	4040	4105	4035	5250	2830	4040	4051.52	9.54	0	30268	4113	4076	4058	4021	4003	4067	4012	1974	1210	1000	3070	5	1	197376000	8013	0.00	0.00	12	0.13	0.00	0.00	4950	20220914	-17.98	3875	20221021	4.77	4750	-14.53	20230125	4035	0.62	20230711	4950	-17.98	20220914	3875	4.77	20221021	0.01	N	348950	1000	1973 억		18838344	N	N	3291	N	00	N
118	20230711	121026	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4070	30	2	0.74	752870890	186225	66.66	4040	4075	4035	5250	2830	4040	4042.80	9.54	0	17024	4113	4076	4058	4021	4003	4067	4012	1974	1210	1000	3070	5	1	197376000	8033	0.00	0.00	12	0.09	0.00	0.00	4950	20220914	-17.78	3875	20221021	5.03	4750	-14.32	20230125	4035	0.87	20230711	4950	-17.78	20220914	3875	5.03	20221021	0.01	N	348950	1000	1973 억		18838344	N	N	3291	N	00	N
119	20230711	111031	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4075	35	2	0.87	658228940	162902	58.31	4040	4075	4035	5250	2830	4040	4040.64	9.54	0	13724	4113	4076	4058	4021	4003	4067	4012	1974	1210	1000	3070	5	1	197376000	8043	0.00	0.00	12	0.08	0.00	0.00	4950	20220914	-17.68	3875	20221021	5.16	4750	-14.21	20230125	4035	0.99	20230711	4950	-17.68	20220914	3875	5.16	20221021	0.01	N	348950	1000	1973 억		18838344	N	N	3291	N	00	N
120	20230711	101029	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	0	3	0.00	401347320	99318	35.55	4040	4070	4035	5250	2830	4040	4041.03	9.54	0	6958	4113	4076	4058	4021	4003	4067	4012	1974	1210	1000	3070	5	1	197376000	7974	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-18.38	3875	20221021	4.26	4750	-14.95	20230125	4035	0.12	20230711	4950	-18.38	20220914	3875	4.26	20221021	0.01	N	348950	1000	1973 억		18838344	N	N	3291	N	00	N
121	20230711	091024	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4070	30	2	0.74	15353085	3790	1.36	4040	4070	4040	5250	2830	4040	4050.95	9.54	0	-76	4113	4076	4058	4021	4003	4067	4012	1974	1210	1000	3070	5	1	197376000	8033	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-17.78	3875	20221021	5.03	4750	-14.32	20230125	4035	0.87	20230707	4950	-17.78	20220914	3875	5.03	20221021	0.01	N	348950	1000	1973 억		18838344	N	N	3291	N	00	N
122	20230710	161016	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	-40	5	-0.98	1134374030	279336	74.66	4075	4095	4040	5300	2860	4080	4060.97	9.54	0	-6112	4150	4115	4075	4040	4000	4095	4020	1974	1220	1000	3100	5	1	197376000	7974	0.00	0.00	12	0.14	0.00	0.00	4950	20220914	-18.38	3875	20221021	4.26	4750	-14.95	20230125	4035	0.12	20230707	4950	-18.38	20220914	3875	4.26	20221021	0.01	N	348950	1000	1973 억		18837647	N	N	3287	N	00	N
123	20230710	151020	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4045	-35	5	-0.86	1085085390	267146	71.41	4075	4095	4040	5300	2860	4080	4061.77	9.54	0	-1986	4150	4115	4075	4040	4000	4095	4020	1974	1220	1000	3100	5	1	197376000	7984	0.00	0.00	12	0.14	0.00	0.00	4950	20220914	-18.28	3875	20221021	4.39	4750	-14.84	20230125	4035	0.25	20230707	4950	-18.28	20220914	3875	4.39	20221021	0.01	N	348950	1000	1973 억		18837647	N	N	4132	N	00	N
124	20230710	141007	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4050	-30	5	-0.74	860370145	211611	56.56	4075	4095	4045	5300	2860	4080	4065.81	9.54	0	-1135	4150	4115	4075	4040	4000	4095	4020	1974	1220	1000	3100	5	1	197376000	7994	0.00	0.00	12	0.11	0.00	0.00	4950	20220914	-18.18	3875	20221021	4.52	4750	-14.74	20230125	4035	0.37	20230707	4950	-18.18	20220914	3875	4.52	20221021	0.01	N	348950	1000	1973 억		18837647	N	N	4132	N	00	N
125	20230710	130956	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4045	-35	5	-0.86	667492560	164014	43.84	4075	4095	4045	5300	2860	4080	4069.73	9.54	0	-788	4150	4115	4075	4040	4000	4095	4020	1974	1220	1000	3100	5	1	197376000	7984	0.00	0.00	12	0.08	0.00	0.00	4950	20220914	-18.28	3875	20221021	4.39	4750	-14.84	20230125	4035	0.25	20230707	4950	-18.28	20220914	3875	4.39	20221021	0.01	N	348950	1000	1973 억		18837647	N	N	4132	N	00	N
126	20230710	121025	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4060	-20	5	-0.49	488106195	119750	32.01	4075	4095	4060	5300	2860	4080	4076.04	9.54	0	-562	4150	4115	4075	4040	4000	4095	4020	1974	1220	1000	3100	5	1	197376000	8013	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-17.98	3875	20221021	4.77	4750	-14.53	20230125	4035	0.62	20230707	4950	-17.98	20220914	3875	4.77	20221021	0.01	N	348950	1000	1973 억		18837647	N	N	4132	N	00	N
127	20230710	111020	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4075	-5	5	-0.12	356644840	87419	23.37	4075	4095	4065	5300	2860	4080	4079.72	9.54	0	-450	4150	4115	4075	4040	4000	4095	4020	1974	1220	1000	3100	5	1	197376000	8043	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-17.68	3875	20221021	5.16	4750	-14.21	20230125	4035	0.99	20230707	4950	-17.68	20220914	3875	5.16	20221021	0.01	N	348950	1000	1973 억		18837647	N	N	4132	N	00	N
128	20230710	101021	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4080	0	3	0.00	216779420	53091	14.19	4075	4095	4070	5300	2860	4080	4083.17	9.54	0	-64	4150	4115	4075	4040	4000	4095	4020	1974	1220	1000	3100	5	1	197376000	8053	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-17.58	3875	20221021	5.29	4750	-14.11	20230125	4035	1.12	20230707	4950	-17.58	20220914	3875	5.29	20221021	0.01	N	348950	1000	1973 억		18837647	N	N	4132	N	00	N
129	20230710	091012	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4090	10	2	0.25	59794595	14678	3.92	4075	4090	4070	5300	2860	4080	4073.76	9.54	0	-141	4150	4115	4075	4040	4000	4095	4020	1974	1220	1000	3100	5	1	197376000	8073	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-17.37	3875	20221021	5.55	4750	-13.89	20230125	4035	1.36	20230707	4950	-17.37	20220914	3875	5.55	20221021	0.01	N	348950	1000	1973 억		18837647	N	N	4132	N	00	N
130	20230707	161010	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4080	-40	5	-0.97	1524140220	374028	106.38	4100	4110	4035	5350	2885	4120	4074.94	9.56	0	-41137	4206	4162	4121	4077	4036	4142	4057	1974	1232	1000	3130	5	1	197376000	8053	0.00	0.00	12	0.19	0.00	0.00	4950	20220914	-17.58	3875	20221021	5.29	4750	-14.11	20230125	4035	1.12	20230707	4950	-17.58	20220914	3875	5.29	20221021	0.01	N	348950	1000	1973 억		18877549	N	N	4132	N	00	N
131	20230707	151009	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4085	-35	5	-0.85	1397026345	342835	97.51	4100	4110	4035	5350	2885	4120	4074.92	9.56	0	-48234	4206	4162	4121	4077	4036	4142	4057	1974	1232	1000	3130	5	1	197376000	8063	0.00	0.00	12	0.17	0.00	0.00	4950	20220914	-17.47	3875	20221021	5.42	4750	-14.00	20230125	4035	1.24	20230707	4950	-17.47	20220914	3875	5.42	20221021	0.01	N	348950	1000	1973 억		18877549	N	N	7618	N	00	N
132	20230707	141027	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4075	-45	5	-1.09	1323750760	324864	92.40	4100	4110	4035	5350	2885	4120	4074.78	9.56	0	-44342	4206	4162	4121	4077	4036	4142	4057	1974	1232	1000	3130	5	1	197376000	8043	0.00	0.00	12	0.16	0.00	0.00	4950	20220914	-17.68	3875	20221021	5.16	4750	-14.21	20230125	4035	0.99	20230707	4950	-17.68	20220914	3875	5.16	20221021	0.01	N	348950	1000	1973 억		18877549	N	N	7618	N	00	N
133	20230707	131015	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4060	-60	5	-1.46	1258105855	308728	87.81	4100	4110	4035	5350	2885	4120	4075.13	9.56	0	-40389	4206	4162	4121	4077	4036	4142	4057	1974	1232	1000	3130	5	1	197376000	8013	0.00	0.00	12	0.16	0.00	0.00	4950	20220914	-17.98	3875	20221021	4.77	4750	-14.53	20230125	4035	0.62	20230707	4950	-17.98	20220914	3875	4.77	20221021	0.01	N	348950	1000	1973 억		18877549	N	N	7618	N	00	N
134	20230707	121019	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4050	-70	5	-1.70	987997960	242072	68.85	4100	4110	4050	5350	2885	4120	4081.42	9.56	0	-35916	4206	4162	4121	4077	4036	4142	4057	1974	1232	1000	3130	5	1	197376000	7994	0.00	0.00	12	0.12	0.00	0.00	4950	20220914	-18.18	3875	20221021	4.52	4750	-14.74	20230125	4050	0.00	20230707	4950	-18.18	20220914	3875	4.52	20221021	0.01	N	348950	1000	1973 억		18877549	N	N	7618	N	00	N
135	20230707	111026	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4080	-40	5	-0.97	670428555	164018	46.65	4100	4110	4070	5350	2885	4120	4087.53	9.56	0	-26160	4206	4162	4121	4077	4036	4142	4057	1974	1232	1000	3130	5	1	197376000	8053	0.00	0.00	12	0.08	0.00	0.00	4950	20220914	-17.58	3875	20221021	5.29	4750	-14.11	20230125	4070	0.25	20230707	4950	-17.58	20220914	3875	5.29	20221021	0.01	N	348950	1000	1973 억		18877549	N	N	7618	N	00	N
136	20230707	101009	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4090	-30	5	-0.73	368522515	90015	25.60	4100	4110	4080	5350	2885	4120	4094.01	9.56	0	-8751	4206	4162	4121	4077	4036	4142	4057	1974	1232	1000	3130	5	1	197376000	8073	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-17.37	3875	20221021	5.55	4750	-13.89	20230125	4080	0.25	20230707	4950	-17.37	20220914	3875	5.55	20221021	0.01	N	348950	1000	1973 억		18877549	N	N	7618	N	00	N
137	20230707	091011	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4095	-25	5	-0.61	131957995	32226	9.17	4100	4100	4085	5350	2885	4120	4094.77	9.56	0	-895	4206	4162	4121	4077	4036	4142	4057	1974	1232	1000	3130	5	1	197376000	8083	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-17.27	3875	20221021	5.68	4750	-13.79	20230125	4080	0.37	20230706	4950	-17.27	20220914	3875	5.68	20221021	0.01	N	348950	1000	1973 억		18877549	N	N	7618	N	00	N
138	20230706	161011	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4120	0	3	0.00	1445344870	351596	75.55	4165	4165	4080	5350	2885	4120	4110.81	9.58	0	-27627	4226	4172	4146	4092	4066	4160	4080	1974	1232	1000	3130	5	1	197376000	8132	0.00	0.00	12	0.18	0.00	0.00	4950	20220914	-16.77	3875	20221021	6.32	4750	-13.26	20230125	4080	0.98	20230706	4950	-16.77	20220914	3875	6.32	20221021	0.01	N	348950	1000	1973 억		18909082	N	N	7618	N	00	N
139	20230706	151011	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4100	-20	5	-0.49	1376048580	334759	71.93	4165	4165	4080	5350	2885	4120	4110.56	9.58	0	-33677	4226	4172	4146	4092	4066	4160	4080	1974	1232	1000	3130	5	1	197376000	8092	0.00	0.00	12	0.17	0.00	0.00	4950	20220914	-17.17	3875	20221021	5.81	4750	-13.68	20230125	4080	0.49	20230706	4950	-17.17	20220914	3875	5.81	20221021	0.01	N	348950	1000	1973 억		18909082	N	N	54	N	00	N
140	20230706	141012	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4100	-20	5	-0.49	1289541920	313649	67.39	4165	4165	4080	5350	2885	4120	4111.42	9.58	0	-29483	4226	4172	4146	4092	4066	4160	4080	1974	1232	1000	3130	5	1	197376000	8092	0.00	0.00	12	0.16	0.00	0.00	4950	20220914	-17.17	3875	20221021	5.81	4750	-13.68	20230125	4080	0.49	20230706	4950	-17.17	20220914	3875	5.81	20221021	0.01	N	348950	1000	1973 억		18909082	N	N	54	N	00	N
141	20230706	131009	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4095	-25	5	-0.61	1049603345	255004	54.79	4165	4165	4095	5350	2885	4120	4116.03	9.58	0	-29060	4226	4172	4146	4092	4066	4160	4080	1974	1232	1000	3130	5	1	197376000	8083	0.00	0.00	12	0.13	0.00	0.00	4950	20220914	-17.27	3875	20221021	5.68	4750	-13.79	20230125	4095	0.00	20230706	4950	-17.27	20220914	3875	5.68	20221021	0.01	N	348950	1000	1973 억		18909082	N	N	54	N	00	N
142	20230706	120939	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4115	-5	5	-0.12	755862050	183460	39.42	4165	4165	4100	5350	2885	4120	4120.04	9.58	0	-16809	4226	4172	4146	4092	4066	4160	4080	1974	1232	1000	3130	5	1	197376000	8122	0.00	0.00	12	0.09	0.00	0.00	4950	20220914	-16.87	3875	20221021	6.19	4750	-13.37	20230125	4100	0.37	20230706	4950	-16.87	20220914	3875	6.19	20221021	0.01	N	348950	1000	1973 억		18909082	N	N	54	N	00	N
143	20230706	111015	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4110	-10	5	-0.24	676975380	164282	35.30	4165	4165	4100	5350	2885	4120	4120.81	9.58	0	-10897	4226	4172	4146	4092	4066	4160	4080	1974	1232	1000	3130	5	1	197376000	8112	0.00	0.00	12	0.08	0.00	0.00	4950	20220914	-16.97	3875	20221021	6.06	4750	-13.47	20230125	4100	0.24	20230706	4950	-16.97	20220914	3875	6.06	20221021	0.01	N	348950	1000	1973 억		18909082	N	N	54	N	00	N
144	20230706	101012	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4145	25	2	0.61	316914235	76821	16.51	4165	4165	4105	5350	2885	4120	4125.36	9.58	0	-12133	4226	4172	4146	4092	4066	4160	4080	1974	1232	1000	3130	5	1	197376000	8181	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-16.26	3875	20221021	6.97	4750	-12.74	20230125	4105	0.97	20230706	4950	-16.26	20220914	3875	6.97	20221021	0.01	N	348950	1000	1973 억		18909082	N	N	54	N	00	N
145	20230706	091010	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4115	-5	5	-0.12	154375710	37506	8.06	4165	4165	4105	5350	2885	4120	4116.03	9.58	0	-7258	4226	4172	4146	4092	4066	4160	4080	1974	1232	1000	3130	5	1	197376000	8122	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-16.87	3875	20221021	6.19	4750	-13.37	20230125	4105	0.24	20230706	4950	-16.87	20220914	3875	6.19	20221021	0.01	N	348950	1000	1973 억		18909082	N	N	54	N	00	N
146	20230705	161006	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4120	-75	5	-1.79	1929839675	464587	98.80	4200	4200	4120	5450	2940	4195	4153.88	9.62	0	-75223	4275	4235	4205	4165	4135	4220	4150	1974	1255	1000	3180	5	1	197376000	8132	0.00	0.00	12	0.24	0.00	0.00	4950	20220914	-16.77	3875	20221021	6.32	4750	-13.26	20230125	4120	0.00	20230705	4950	-16.77	20220914	3875	6.32	20221021	0.01	N	348950	1000	1973 억		18996045	N	N	54	N	00	N
147	20230705	151002	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4140	-55	5	-1.31	1754418600	422059	89.75	4200	4200	4125	5450	2940	4195	4156.81	9.62	0	-52847	4275	4235	4205	4165	4135	4220	4150	1974	1255	1000	3180	5	1	197376000	8171	0.00	0.00	12	0.21	0.00	0.00	4950	20220914	-16.36	3875	20221021	6.84	4750	-12.84	20230125	4125	0.36	20230705	4950	-16.36	20220914	3875	6.84	20221021	0.01	N	348950	1000	1973 억		18996045	N	N	3615	N	00	N
148	20230705	140951	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4165	-30	5	-0.72	1300235800	312377	66.43	4200	4200	4140	5450	2940	4195	4162.39	9.62	0	-35393	4275	4235	4205	4165	4135	4220	4150	1974	1255	1000	3180	5	1	197376000	8221	0.00	0.00	12	0.16	0.00	0.00	4950	20220914	-15.86	3875	20221021	7.48	4750	-12.32	20230125	4140	0.60	20230705	4950	-15.86	20220914	3875	7.48	20221021	0.01	N	348950	1000	1973 억		18996045	N	N	3615	N	00	N
149	20230705	130954	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4175	-20	5	-0.48	1155058660	277484	59.01	4200	4200	4140	5450	2940	4195	4162.61	9.62	0	-27779	4275	4235	4205	4165	4135	4220	4150	1974	1255	1000	3180	5	1	197376000	8240	0.00	0.00	12	0.14	0.00	0.00	4950	20220914	-15.66	3875	20221021	7.74	4750	-12.11	20230125	4140	0.85	20230705	4950	-15.66	20220914	3875	7.74	20221021	0.01	N	348950	1000	1973 억		18996045	N	N	3615	N	00	N
150	20230705	120951	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4150	-45	5	-1.07	1065625480	255981	54.44	4200	4200	4140	5450	2940	4195	4162.91	9.62	0	-21317	4275	4235	4205	4165	4135	4220	4150	1974	1255	1000	3180	5	1	197376000	8191	0.00	0.00	12	0.13	0.00	0.00	4950	20220914	-16.16	3875	20221021	7.10	4750	-12.63	20230125	4140	0.24	20230705	4950	-16.16	20220914	3875	7.10	20221021	0.01	N	348950	1000	1973 억		18996045	N	N	3615	N	00	N
151	20230705	111003	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4165	-30	5	-0.72	861140290	206809	43.98	4200	4200	4140	5450	2940	4195	4163.94	9.62	0	-17208	4275	4235	4205	4165	4135	4220	4150	1974	1255	1000	3180	5	1	197376000	8221	0.00	0.00	12	0.10	0.00	0.00	4950	20220914	-15.86	3875	20221021	7.48	4750	-12.32	20230125	4140	0.60	20230705	4950	-15.86	20220914	3875	7.48	20221021	0.01	N	348950	1000	1973 억		18996045	N	N	3615	N	00	N
152	20230705	100955	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4165	-30	5	-0.72	711676755	170971	36.36	4200	4200	4140	5450	2940	4195	4162.56	9.62	0	-12300	4275	4235	4205	4165	4135	4220	4150	1974	1255	1000	3180	5	1	197376000	8221	0.00	0.00	12	0.09	0.00	0.00	4950	20220914	-15.86	3875	20221021	7.48	4750	-12.32	20230125	4140	0.60	20230705	4950	-15.86	20220914	3875	7.48	20221021	0.01	N	348950	1000	1973 억		18996045	N	N	3615	N	00	N
153	20230705	090953	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4180	-15	5	-0.36	109949605	26272	5.59	4200	4200	4180	5450	2940	4195	4185.05	9.62	0	-1660	4275	4235	4205	4165	4135	4220	4150	1974	1255	1000	3180	5	1	197376000	8250	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-15.56	3875	20221021	7.87	4750	-12.00	20230125	4175	0.12	20230704	4950	-15.56	20220914	3875	7.87	20221021	0.01	N	348950	1000	1973 억		18996045	N	N	3615	N	00	N
154	20230704	160948	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4195	-25	5	-0.59	1974501340	470242	86.22	4245	4245	4175	5480	2955	4220	4198.90	9.63	0	-8267	4323	4271	4243	4191	4163	4257	4177	1974	1262	1000	3200	5	1	197376000	8280	0.00	0.00	12	0.24	0.00	0.00	4950	20220914	-15.25	3875	20221021	8.26	4750	-11.68	20230125	4175	0.48	20230704	4950	-15.25	20220914	3875	8.26	20221021	0.01	N	348950	1000	1973 억		19011237	N	N	3615	N	00	N
155	20230704	150937	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4190	-30	5	-0.71	1917620360	456674	83.73	4245	4245	4175	5480	2955	4220	4199.10	9.63	0	-8732	4323	4271	4243	4191	4163	4257	4177	1974	1262	1000	3200	5	1	197376000	8270	0.00	0.00	12	0.23	0.00	0.00	4950	20220914	-15.35	3875	20221021	8.13	4750	-11.79	20230125	4175	0.36	20230704	4950	-15.35	20220914	3875	8.13	20221021	0.01	N	348950	1000	1973 억		19011237	N	N	812	N	00	N
156	20230704	140943	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4190	-30	5	-0.71	1714306850	408090	74.82	4245	4245	4175	5480	2955	4220	4200.81	9.63	0	-3620	4323	4271	4243	4191	4163	4257	4177	1974	1262	1000	3200	5	1	197376000	8270	0.00	0.00	12	0.21	0.00	0.00	4950	20220914	-15.35	3875	20221021	8.13	4750	-11.79	20230125	4175	0.36	20230704	4950	-15.35	20220914	3875	8.13	20221021	0.01	N	348950	1000	1973 억		19011237	N	N	812	N	00	N
157	20230704	130931	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4190	-30	5	-0.71	1447182170	344304	63.13	4245	4245	4175	5480	2955	4220	4203.21	9.63	0	-3581	4323	4271	4243	4191	4163	4257	4177	1974	1262	1000	3200	5	1	197376000	8270	0.00	0.00	12	0.17	0.00	0.00	4950	20220914	-15.35	3875	20221021	8.13	4750	-11.79	20230125	4175	0.36	20230704	4950	-15.35	20220914	3875	8.13	20221021	0.01	N	348950	1000	1973 억		19011237	N	N	812	N	00	N
158	20230704	120942	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4190	-30	5	-0.71	1248757580	296946	54.44	4245	4245	4175	5480	2955	4220	4205.34	9.63	0	-5786	4323	4271	4243	4191	4163	4257	4177	1974	1262	1000	3200	5	1	197376000	8270	0.00	0.00	12	0.15	0.00	0.00	4950	20220914	-15.35	3875	20221021	8.13	4750	-11.79	20230125	4175	0.36	20230704	4950	-15.35	20220914	3875	8.13	20221021	0.01	N	348950	1000	1973 억		19011237	N	N	812	N	00	N
159	20230704	110935	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4200	-20	5	-0.47	963773130	228887	41.97	4245	4245	4195	5480	2955	4220	4210.69	9.63	0	-4347	4323	4271	4243	4191	4163	4257	4177	1974	1262	1000	3200	5	1	197376000	8290	0.00	0.00	12	0.12	0.00	0.00	4950	20220914	-15.15	3875	20221021	8.39	4750	-11.58	20230125	4195	0.12	20230704	4950	-15.15	20220914	3875	8.39	20221021	0.01	N	348950	1000	1973 억		19011237	N	N	812	N	00	N
160	20230704	100930	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4210	-10	5	-0.24	459449535	108882	19.96	4245	4245	4210	5480	2955	4220	4219.70	9.63	0	-92	4323	4271	4243	4191	4163	4257	4177	1974	1262	1000	3200	5	1	197376000	8310	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-14.95	3875	20221021	8.65	4750	-11.37	20230125	4210	0.00	20230704	4950	-14.95	20220914	3875	8.65	20221021	0.01	N	348950	1000	1973 억		19011237	N	N	812	N	00	N
161	20230704	090930	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4230	10	2	0.24	27641395	6534	1.20	4245	4245	4225	5480	2955	4220	4230.39	9.63	0	-2761	4323	4271	4243	4191	4163	4257	4177	1974	1262	1000	3200	5	1	197376000	8349	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-14.55	3875	20221021	9.16	4750	-10.95	20230125	4210	0.48	20230102	4950	-14.55	20220914	3875	9.16	20221021	0.01	N	348950	1000	1973 억		19011237	N	N	812	N	00	N
162	20230703	160921	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4220	-65	5	-1.52	2314528570	545418	160.51	4290	4295	4215	5570	3000	4285	4243.63	9.68	0	-90513	4331	4307	4286	4262	4241	4297	4252	1974	1285	1000	3250	5	1	197376000	8329	0.00	0.00	12	0.28	0.00	0.00	4995	20220630	-15.52	3875	20221021	8.90	4750	-11.16	20230125	4210	0.24	20230102	4950	-14.75	20220914	3875	8.90	20221021	0.01	N	348950	1000	1973 억		19109121	N	N	812	N	00	N
163	20230703	150930	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4230	-55	5	-1.28	2156391625	507996	149.50	4290	4295	4215	5570	3000	4285	4244.90	9.68	0	-86918	4331	4307	4286	4262	4241	4297	4252	1974	1285	1000	3250	5	1	197376000	8349	0.00	0.00	12	0.26	0.00	0.00	4995	20220630	-15.32	3875	20221021	9.16	4750	-10.95	20230125	4210	0.48	20230102	4950	-14.55	20220914	3875	9.16	20221021	0.01	N	348950	1000	1973 억		19109121	N	N	6827	N	00	N
164	20230703	140929	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4235	-50	5	-1.17	1824147380	429355	126.35	4290	4295	4230	5570	3000	4285	4248.58	9.68	0	-61359	4331	4307	4286	4262	4241	4297	4252	1974	1285	1000	3250	5	1	197376000	8359	0.00	0.00	12	0.22	0.00	0.00	4995	20220630	-15.22	3875	20221021	9.29	4750	-10.84	20230125	4210	0.59	20230102	4950	-14.44	20220914	3875	9.29	20221021	0.01	N	348950	1000	1973 억		19109121	N	N	6827	N	00	N
165	20230703	130924	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4235	-50	5	-1.17	1663094495	391292	115.15	4290	4295	4230	5570	3000	4285	4250.26	9.68	0	-52677	4331	4307	4286	4262	4241	4297	4252	1974	1285	1000	3250	5	1	197376000	8359	0.00	0.00	12	0.20	0.00	0.00	4995	20220630	-15.22	3875	20221021	9.29	4750	-10.84	20230125	4210	0.59	20230102	4950	-14.44	20220914	3875	9.29	20221021	0.01	N	348950	1000	1973 억		19109121	N	N	6827	N	00	N
166	20230703	120930	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4245	-40	5	-0.93	1287766210	302687	89.08	4290	4295	4240	5570	3000	4285	4254.45	9.68	0	-38190	4331	4307	4286	4262	4241	4297	4252	1974	1285	1000	3250	5	1	197376000	8379	0.00	0.00	12	0.15	0.00	0.00	4995	20220630	-15.02	3875	20221021	9.55	4750	-10.63	20230125	4210	0.83	20230102	4950	-14.24	20220914	3875	9.55	20221021	0.01	N	348950	1000	1973 억		19109121	N	N	6827	N	00	N
167	20230703	110924	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4250	-35	5	-0.82	978315360	229826	67.63	4290	4295	4245	5570	3000	4285	4256.77	9.68	0	-24913	4331	4307	4286	4262	4241	4297	4252	1974	1285	1000	3250	5	1	197376000	8388	0.00	0.00	12	0.12	0.00	0.00	4995	20220630	-14.91	3875	20221021	9.68	4750	-10.53	20230125	4210	0.95	20230102	4950	-14.14	20220914	3875	9.68	20221021	0.01	N	348950	1000	1973 억		19109121	N	N	6827	N	00	N
168	20230703	100911	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4260	-25	5	-0.58	415188945	97301	28.63	4290	4295	4255	5570	3000	4285	4267.06	9.68	0	-10264	4331	4307	4286	4262	4241	4297	4252	1974	1285	1000	3250	5	1	197376000	8408	0.00	0.00	12	0.05	0.00	0.00	4995	20220630	-14.71	3875	20221021	9.94	4750	-10.32	20230125	4210	1.19	20230102	4950	-13.94	20220914	3875	9.94	20221021	0.01	N	348950	1000	1973 억		19109121	N	N	6827	N	00	N
169	20230703	090920	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4290	5	2	0.12	37286450	8692	2.56	4290	4295	4285	5570	3000	4285	4289.74	9.68	0	-3827	4331	4307	4286	4262	4241	4297	4252	1974	1285	1000	3250	5	1	197376000	8467	0.00	0.00	12	0.00	0.00	0.00	4995	20220630	-14.11	3875	20221021	10.71	4750	-9.68	20230125	4210	1.90	20230102	4950	-13.33	20220914	3875	10.71	20221021	0.01	N	348950	1000	1973 억		19109121	N	N	6827	N	00	N