KissMeData/348950/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	161202	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4165	80	2	1.96	1491898730	360917	235.83	4090	4200	4080	5310	2860	4085	4133.63	9.68	0	69071	4131	4107	4076	4052	4021	4120	4065	1974	1225	1000	3100	5	1	197376000	8221	0.00	0.00	12	0.18	0.00	0.00	4950	20220914	-15.86	3735	20230814	11.51	4750	-12.32	20230125	3735	11.51	20230814	4950	-15.86	20220914	3735	11.51	20230814	0.01	N	348950	1000	1973 억		19100080	N	N	0	N	00	N
3	20230831	151513	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4165	80	2	1.96	1390455415	336557	219.92	4090	4200	4080	5310	2860	4085	4131.41	9.68	0	67573	4131	4107	4076	4052	4021	4120	4065	1974	1225	1000	3100	5	1	197376000	8221	0.00	0.00	12	0.17	0.00	0.00	4950	20220914	-15.86	3735	20230814	11.51	4750	-12.32	20230125	3735	11.51	20230814	4950	-15.86	20220914	3735	11.51	20230814	0.01	N	348950	1000	1973 억		19100080	N	N	0	N	00	N
4	20230831	141634	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4140	55	2	1.35	959983720	232966	152.23	4090	4200	4080	5310	2860	4085	4120.70	9.68	0	34016	4131	4107	4076	4052	4021	4120	4065	1974	1225	1000	3100	5	1	197376000	8171	0.00	0.00	12	0.12	0.00	0.00	4950	20220914	-16.36	3735	20230814	10.84	4750	-12.84	20230125	3735	10.84	20230814	4950	-16.36	20220914	3735	10.84	20230814	0.01	N	348950	1000	1973 억		19100080	N	N	0	N	00	N
5	20230831	131554	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4115	30	2	0.73	663680170	161198	105.33	4090	4200	4080	5310	2860	4085	4117.17	9.68	0	21517	4131	4107	4076	4052	4021	4120	4065	1974	1225	1000	3100	5	1	197376000	8122	0.00	0.00	12	0.08	0.00	0.00	4950	20220914	-16.87	3735	20230814	10.17	4750	-13.37	20230125	3735	10.17	20230814	4950	-16.87	20220914	3735	10.17	20230814	0.01	N	348950	1000	1973 억		19100080	N	N	0	N	00	N
6	20230831	121649	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4110	25	2	0.61	542362740	131670	86.04	4090	4200	4080	5310	2860	4085	4119.11	9.68	0	16053	4131	4107	4076	4052	4021	4120	4065	1974	1225	1000	3100	5	1	197376000	8112	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-16.97	3735	20230814	10.04	4750	-13.47	20230125	3735	10.04	20230814	4950	-16.97	20220914	3735	10.04	20230814	0.01	N	348950	1000	1973 억		19100080	N	N	0	N	00	N
7	20230831	112132	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4125	40	2	0.98	470790455	114295	74.68	4090	4200	4080	5310	2860	4085	4119.08	9.68	0	8919	4131	4107	4076	4052	4021	4120	4065	1974	1225	1000	3100	5	1	197376000	8142	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-16.67	3735	20230814	10.44	4750	-13.16	20230125	3735	10.44	20230814	4950	-16.67	20220914	3735	10.44	20230814	0.01	N	348950	1000	1973 억		19100080	N	N	0	N	00	N
8	20230831	101740	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4130	45	2	1.10	380609655	92492	60.44	4090	4200	4080	5310	2860	4085	4115.05	9.68	0	158	4131	4107	4076	4052	4021	4120	4065	1974	1225	1000	3100	5	1	197376000	8152	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-16.57	3735	20230814	10.58	4750	-13.05	20230125	3735	10.58	20230814	4950	-16.57	20220914	3735	10.58	20230814	0.01	N	348950	1000	1973 억		19100080	N	N	0	N	00	N
9	20230831	091614	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4090	5	2	0.12	13157490	3218	2.10	4090	4095	4080	5310	2860	4085	4088.72	9.68	0	-758	4131	4107	4076	4052	4021	4120	4065	1974	1225	1000	3100	5	1	197376000	8073	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-17.37	3735	20230814	9.50	4750	-13.89	20230125	3735	9.50	20230814	4950	-17.37	20220914	3735	9.50	20230814	0.01	N	348950	1000	1973 억		19100080	N	N	0	N	00	N
10	20230830	161207	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4085	45	2	1.11	624671905	153039	110.85	4065	4100	4045	5250	2830	4040	4081.78	9.68	0	-3927	4120	4080	4025	3985	3930	4100	4005	1974	1210	1000	3070	5	1	197376000	8063	0.00	0.00	12	0.08	0.00	0.00	4950	20220914	-17.47	3735	20230814	9.37	4750	-14.00	20230125	3735	9.37	20230814	4950	-17.47	20220914	3735	9.37	20230814	0.01	N	348950	1000	1973 억		19100738	N	N	0	N	00	N
11	20230830	151444	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4085	45	2	1.11	606500670	148591	107.62	4065	4100	4045	5250	2830	4040	4081.68	9.68	0	-3299	4120	4080	4025	3985	3930	4100	4005	1974	1210	1000	3070	5	1	197376000	8063	0.00	0.00	12	0.08	0.00	0.00	4950	20220914	-17.47	3735	20230814	9.37	4750	-14.00	20230125	3735	9.37	20230814	4950	-17.47	20220914	3735	9.37	20230814	0.01	N	348950	1000	1973 억		19100738	N	N	0	N	00	N
12	20230830	141542	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4085	45	2	1.11	556679545	136396	98.79	4065	4100	4045	5250	2830	4040	4081.35	9.68	0	-4412	4120	4080	4025	3985	3930	4100	4005	1974	1210	1000	3070	5	1	197376000	8063	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-17.47	3735	20230814	9.37	4750	-14.00	20230125	3735	9.37	20230814	4950	-17.47	20220914	3735	9.37	20230814	0.01	N	348950	1000	1973 억		19100738	N	N	0	N	00	N
13	20230830	131539	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4085	45	2	1.11	386242270	94657	68.56	4065	4100	4045	5250	2830	4040	4080.44	9.68	0	-4186	4120	4080	4025	3985	3930	4100	4005	1974	1210	1000	3070	5	1	197376000	8063	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-17.47	3735	20230814	9.37	4750	-14.00	20230125	3735	9.37	20230814	4950	-17.47	20220914	3735	9.37	20230814	0.01	N	348950	1000	1973 억		19100738	N	N	0	N	00	N
14	20230830	121549	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4085	45	2	1.11	309230640	75825	54.92	4065	4100	4045	5250	2830	4040	4078.21	9.68	0	-3387	4120	4080	4025	3985	3930	4100	4005	1974	1210	1000	3070	5	1	197376000	8063	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-17.47	3735	20230814	9.37	4750	-14.00	20230125	3735	9.37	20230814	4950	-17.47	20220914	3735	9.37	20230814	0.01	N	348950	1000	1973 억		19100738	N	N	0	N	00	N
15	20230830	112117	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4090	50	2	1.24	244858440	60085	43.52	4065	4100	4045	5250	2830	4040	4075.20	9.68	0	-1227	4120	4080	4025	3985	3930	4100	4005	1974	1210	1000	3070	5	1	197376000	8073	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-17.37	3735	20230814	9.50	4750	-13.89	20230125	3735	9.50	20230814	4950	-17.37	20220914	3735	9.50	20230814	0.01	N	348950	1000	1973 억		19100738	N	N	0	N	00	N
16	20230830	101640	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4095	55	2	1.36	179668230	44119	31.96	4065	4095	4045	5250	2830	4040	4072.35	9.68	0	648	4120	4080	4025	3985	3930	4100	4005	1974	1210	1000	3070	5	1	197376000	8083	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-17.27	3735	20230814	9.64	4750	-13.79	20230125	3735	9.64	20230814	4950	-17.27	20220914	3735	9.64	20230814	0.01	N	348950	1000	1973 억		19100738	N	N	0	N	00	N
17	20230830	091539	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4050	10	2	0.25	39613160	9762	7.07	4065	4070	4045	5250	2830	4040	4057.89	9.68	0	-3157	4120	4080	4025	3985	3930	4100	4005	1974	1210	1000	3070	5	1	197376000	7994	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-18.18	3735	20230814	8.43	4750	-14.74	20230125	3735	8.43	20230814	4950	-18.18	20220914	3735	8.43	20230814	0.01	N	348950	1000	1973 억		19100738	N	N	0	N	00	N
18	20230829	161202	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	50	2	1.25	555739105	137995	63.47	3990	4065	3970	5180	2795	3990	4027.24	9.68	0	-11590	4066	4027	3951	3912	3836	4047	3932	1974	1190	1000	3030	5	1	197376000	7974	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-18.38	3735	20230814	8.17	4750	-14.95	20230125	3735	8.17	20230814	4950	-18.38	20220914	3735	8.17	20230814	0.01	N	348950	1000	1973 억		19098943	N	N	0	N	00	N
19	20230829	151454	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4035	45	2	1.13	522120790	129681	59.64	3990	4065	3970	5180	2795	3990	4026.19	9.68	0	-10795	4066	4027	3951	3912	3836	4047	3932	1974	1190	1000	3030	5	1	197376000	7964	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-18.48	3735	20230814	8.03	4750	-15.05	20230125	3735	8.03	20230814	4950	-18.48	20220914	3735	8.03	20230814	0.01	N	348950	1000	1973 억		19098943	N	N	0	N	00	N
20	20230829	141640	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	40	2	1.00	460926800	114521	52.67	3990	4065	3970	5180	2795	3990	4024.82	9.68	0	-6941	4066	4027	3951	3912	3836	4047	3932	1974	1190	1000	3030	5	1	197376000	7954	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-18.59	3735	20230814	7.90	4750	-15.16	20230125	3735	7.90	20230814	4950	-18.59	20220914	3735	7.90	20230814	0.01	N	348950	1000	1973 억		19098943	N	N	0	N	00	N
21	20230829	131529	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4060	70	2	1.75	391479850	97342	44.77	3990	4065	3970	5180	2795	3990	4021.70	9.68	0	-1755	4066	4027	3951	3912	3836	4047	3932	1974	1190	1000	3030	5	1	197376000	8013	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-17.98	3735	20230814	8.70	4750	-14.53	20230125	3735	8.70	20230814	4950	-17.98	20220914	3735	8.70	20230814	0.01	N	348950	1000	1973 억		19098943	N	N	0	N	00	N
22	20230829	121639	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4035	45	2	1.13	298499030	74383	34.21	3990	4050	3970	5180	2795	3990	4013.00	9.68	0	393	4066	4027	3951	3912	3836	4047	3932	1974	1190	1000	3030	5	1	197376000	7964	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-18.48	3735	20230814	8.03	4750	-15.05	20230125	3735	8.03	20230814	4950	-18.48	20220914	3735	8.03	20230814	0.01	N	348950	1000	1973 억		19098943	N	N	0	N	00	N
23	20230829	112342	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4025	35	2	0.88	236128485	58924	27.10	3990	4030	3970	5180	2795	3990	4007.34	9.68	0	941	4066	4027	3951	3912	3836	4047	3932	1974	1190	1000	3030	5	1	197376000	7944	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-18.69	3735	20230814	7.76	4750	-15.26	20230125	3735	7.76	20230814	4950	-18.69	20220914	3735	7.76	20230814	0.01	N	348950	1000	1973 억		19098943	N	N	0	N	00	N
24	20230829	101735	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4025	35	2	0.88	180612595	45130	20.76	3990	4025	3970	5180	2795	3990	4002.05	9.68	0	1721	4066	4027	3951	3912	3836	4047	3932	1974	1190	1000	3030	5	1	197376000	7944	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-18.69	3735	20230814	7.76	4750	-15.26	20230125	3735	7.76	20230814	4950	-18.69	20220914	3735	7.76	20230814	0.01	N	348950	1000	1973 억		19098943	N	N	0	N	00	N
25	20230829	091141	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3990	0	3	0.00	44287180	11095	5.10	3990	4000	3970	5180	2795	3990	3991.63	9.68	0	-728	4066	4027	3951	3912	3836	4047	3932	1974	1190	1000	3030	5	1	197376000	7875	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-19.39	3735	20230814	6.83	4750	-16.00	20230125	3735	6.83	20230814	4950	-19.39	20220914	3735	6.83	20230814	0.01	N	348950	1000	1973 억		19098943	N	N	0	N	00	N
26	20230828	161126	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3990	115	2	2.97	857371045	216948	223.94	3880	3990	3875	5030	2715	3875	3951.86	9.66	0	11298	3898	3886	3863	3851	3828	3892	3857	1974	1155	1000	2940	5	1	197376000	7875	0.00	0.00	12	0.11	0.00	0.00	4950	20220914	-19.39	3735	20230814	6.83	4750	-16.00	20230125	3735	6.83	20230814	4950	-19.39	20220914	3735	6.83	20230814	0.01	N	348950	1000	1973 억		19057827	N	N	0	N	00	N
27	20230828	151135	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3975	100	2	2.58	816392585	206665	213.33	3880	3990	3875	5030	2715	3875	3950.32	9.66	0	11502	3898	3886	3863	3851	3828	3892	3857	1974	1155	1000	2940	5	1	197376000	7846	0.00	0.00	12	0.10	0.00	0.00	4950	20220914	-19.70	3735	20230814	6.43	4750	-16.32	20230125	3735	6.43	20230814	4950	-19.70	20220914	3735	6.43	20230814	0.01	N	348950	1000	1973 억		19057827	N	N	0	N	00	N
28	20230828	141140	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3955	80	2	2.06	686069960	173798	179.40	3880	3990	3875	5030	2715	3875	3947.51	9.66	0	9869	3898	3886	3863	3851	3828	3892	3857	1974	1155	1000	2940	5	1	197376000	7806	0.00	0.00	12	0.09	0.00	0.00	4950	20220914	-20.10	3735	20230814	5.89	4750	-16.74	20230125	3735	5.89	20230814	4950	-20.10	20220914	3735	5.89	20230814	0.01	N	348950	1000	1973 억		19057827	N	N	0	N	00	N
29	20230828	131149	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3985	110	2	2.84	547192065	138835	143.31	3880	3990	3875	5030	2715	3875	3941.31	9.66	0	6152	3898	3886	3863	3851	3828	3892	3857	1974	1155	1000	2940	5	1	197376000	7865	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-19.49	3735	20230814	6.69	4750	-16.11	20230125	3735	6.69	20230814	4950	-19.49	20220914	3735	6.69	20230814	0.01	N	348950	1000	1973 억		19057827	N	N	0	N	00	N
30	20230828	121139	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3950	75	2	1.94	375092975	95486	98.56	3880	3970	3875	5030	2715	3875	3928.25	9.66	0	-861	3898	3886	3863	3851	3828	3892	3857	1974	1155	1000	2940	5	1	197376000	7796	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-20.20	3735	20230814	5.76	4750	-16.84	20230125	3735	5.76	20230814	4950	-20.20	20220914	3735	5.76	20230814	0.01	N	348950	1000	1973 억		19057827	N	N	0	N	00	N
31	20230828	111136	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3925	50	2	1.29	178996675	45745	47.22	3880	3930	3875	5030	2715	3875	3912.92	9.66	0	-2320	3898	3886	3863	3851	3828	3892	3857	1974	1155	1000	2940	5	1	197376000	7747	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-20.71	3735	20230814	5.09	4750	-17.37	20230125	3735	5.09	20230814	4950	-20.71	20220914	3735	5.09	20230814	0.01	N	348950	1000	1973 억		19057827	N	N	0	N	00	N
32	20230828	101123	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3905	30	2	0.77	67833040	17388	17.95	3880	3910	3875	5030	2715	3875	3901.14	9.66	0	-1622	3898	3886	3863	3851	3828	3892	3857	1974	1155	1000	2940	5	1	197376000	7708	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-21.11	3735	20230814	4.55	4750	-17.79	20230125	3735	4.55	20230814	4950	-21.11	20220914	3735	4.55	20230814	0.01	N	348950	1000	1973 억		19057827	N	N	0	N	00	N
33	20230828	091139	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3900	25	2	0.65	6948775	1788	1.85	3880	3900	3875	5030	2715	3875	3886.34	9.66	0	24	3898	3886	3863	3851	3828	3892	3857	1974	1155	1000	2940	5	1	197376000	7698	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-21.21	3735	20230814	4.42	4750	-17.89	20230125	3735	4.42	20230814	4950	-21.21	20220914	3735	4.42	20230814	0.01	N	348950	1000	1973 억		19057827	N	N	0	N	00	N
34	20230825	161130	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3875	30	2	0.78	373478015	96872	84.58	3845	3875	3840	4995	2695	3845	3855.36	9.65	0	5476	3888	3866	3848	3826	3808	3857	3817	1974	1150	1000	2920	5	1	197376000	7648	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-21.72	3735	20230814	3.75	4750	-18.42	20230125	3735	3.75	20230814	4950	-21.72	20220914	3735	3.75	20230814	0.01	N	348950	1000	1973 억		19040757	N	N	2001	N	00	N
35	20230825	151138	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3855	10	2	0.26	327648885	85017	74.23	3845	3870	3840	4995	2695	3845	3853.92	9.65	0	2954	3888	3866	3848	3826	3808	3857	3817	1974	1150	1000	2920	5	1	197376000	7609	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-22.12	3735	20230814	3.21	4750	-18.84	20230125	3735	3.21	20230814	4950	-22.12	20220914	3735	3.21	20230814	0.01	N	348950	1000	1973 억		19040757	N	N	2001	N	00	N
36	20230825	141136	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3860	15	2	0.39	260777250	67693	59.11	3845	3870	3840	4995	2695	3845	3852.35	9.65	0	2815	3888	3866	3848	3826	3808	3857	3817	1974	1150	1000	2920	5	1	197376000	7619	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-22.02	3735	20230814	3.35	4750	-18.74	20230125	3735	3.35	20230814	4950	-22.02	20220914	3735	3.35	20230814	0.01	N	348950	1000	1973 억		19040757	N	N	2001	N	00	N
37	20230825	131131	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3855	10	2	0.26	187572105	48726	42.54	3845	3865	3840	4995	2695	3845	3849.53	9.65	0	2308	3888	3866	3848	3826	3808	3857	3817	1974	1150	1000	2920	5	1	197376000	7609	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-22.12	3735	20230814	3.21	4750	-18.84	20230125	3735	3.21	20230814	4950	-22.12	20220914	3735	3.21	20230814	0.01	N	348950	1000	1973 억		19040757	N	N	2001	N	00	N
38	20230825	121133	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3850	5	2	0.13	146232615	37993	33.17	3845	3865	3840	4995	2695	3845	3848.94	9.65	0	1097	3888	3866	3848	3826	3808	3857	3817	1974	1150	1000	2920	5	1	197376000	7599	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-22.22	3735	20230814	3.08	4750	-18.95	20230125	3735	3.08	20230814	4950	-22.22	20220914	3735	3.08	20230814	0.01	N	348950	1000	1973 억		19040757	N	N	2001	N	00	N
39	20230825	111131	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3850	5	2	0.13	82229555	21365	18.65	3845	3865	3840	4995	2695	3845	3848.80	9.65	0	-618	3888	3866	3848	3826	3808	3857	3817	1974	1150	1000	2920	5	1	197376000	7599	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-22.22	3735	20230814	3.08	4750	-18.95	20230125	3735	3.08	20230814	4950	-22.22	20220914	3735	3.08	20230814	0.01	N	348950	1000	1973 억		19040757	N	N	2001	N	00	N
40	20230825	101137	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3845	0	3	0.00	60863455	15811	13.81	3845	3865	3840	4995	2695	3845	3849.44	9.65	0	-493	3888	3866	3848	3826	3808	3857	3817	1974	1150	1000	2920	5	1	197376000	7589	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-22.32	3735	20230814	2.95	4750	-19.05	20230125	3735	2.95	20230814	4950	-22.32	20220914	3735	2.95	20230814	0.01	N	348950	1000	1973 억		19040757	N	N	2001	N	00	N
41	20230825	091130	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3845	0	3	0.00	6222045	1618	1.41	3845	3850	3845	4995	2695	3845	3845.52	9.65	0	73	3888	3866	3848	3826	3808	3857	3817	1974	1150	1000	2920	5	1	197376000	7589	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-22.32	3735	20230814	2.95	4750	-19.05	20230125	3735	2.95	20230814	4950	-22.32	20220914	3735	2.95	20230814	0.01	N	348950	1000	1973 억		19040757	N	N	2001	N	00	N
42	20230824	161124	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3845	0	3	0.00	439827250	114527	107.61	3855	3870	3830	4995	2695	3845	3840.38	9.66	0	-27489	3921	3882	3856	3817	3791	3870	3805	1974	1150	1000	2920	5	1	197376000	7589	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-22.32	3735	20230814	2.95	4750	-19.05	20230125	3735	2.95	20230814	4950	-22.32	20220914	3735	2.95	20230814	0.01	N	348950	1000	1973 억		19059501	N	N	2001	N	00	N
43	20230824	151121	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3845	0	3	0.00	429741935	111902	105.15	3855	3870	3830	4995	2695	3845	3840.34	9.66	0	-26515	3921	3882	3856	3817	3791	3870	3805	1974	1150	1000	2920	5	1	197376000	7589	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-22.32	3735	20230814	2.95	4750	-19.05	20230125	3735	2.95	20230814	4950	-22.32	20220914	3735	2.95	20230814	0.01	N	348950	1000	1973 억		19059501	N	N	0	N	00	N
44	20230824	141124	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3835	-10	5	-0.26	397866130	103596	97.34	3855	3870	3830	4995	2695	3845	3840.55	9.66	0	-23822	3921	3882	3856	3817	3791	3870	3805	1974	1150	1000	2920	5	1	197376000	7569	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-22.53	3735	20230814	2.68	4750	-19.26	20230125	3735	2.68	20230814	4950	-22.53	20220914	3735	2.68	20230814	0.01	N	348950	1000	1973 억		19059501	N	N	0	N	00	N
45	20230824	131126	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3840	-5	5	-0.13	363385100	94612	88.90	3855	3870	3830	4995	2695	3845	3840.79	9.66	0	-21781	3921	3882	3856	3817	3791	3870	3805	1974	1150	1000	2920	5	1	197376000	7579	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-22.42	3735	20230814	2.81	4750	-19.16	20230125	3735	2.81	20230814	4950	-22.42	20220914	3735	2.81	20230814	0.01	N	348950	1000	1973 억		19059501	N	N	0	N	00	N
46	20230824	121130	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3835	-10	5	-0.26	334116895	86988	81.74	3855	3870	3830	4995	2695	3845	3840.95	9.66	0	-19677	3921	3882	3856	3817	3791	3870	3805	1974	1150	1000	2920	5	1	197376000	7569	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-22.53	3735	20230814	2.68	4750	-19.26	20230125	3735	2.68	20230814	4950	-22.53	20220914	3735	2.68	20230814	0.01	N	348950	1000	1973 억		19059501	N	N	0	N	00	N
47	20230824	111124	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3835	-10	5	-0.26	240295000	62535	58.76	3855	3860	3830	4995	2695	3845	3842.57	9.66	0	-17299	3921	3882	3856	3817	3791	3870	3805	1974	1150	1000	2920	5	1	197376000	7569	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-22.53	3735	20230814	2.68	4750	-19.26	20230125	3735	2.68	20230814	4950	-22.53	20220914	3735	2.68	20230814	0.01	N	348950	1000	1973 억		19059501	N	N	0	N	00	N
48	20230824	101121	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3850	5	2	0.13	94399095	24520	23.04	3855	3860	3835	4995	2695	3845	3849.88	9.66	0	-13469	3921	3882	3856	3817	3791	3870	3805	1974	1150	1000	2920	5	1	197376000	7599	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-22.22	3735	20230814	3.08	4750	-18.95	20230125	3735	3.08	20230814	4950	-22.22	20220914	3735	3.08	20230814	0.01	N	348950	1000	1973 억		19059501	N	N	0	N	00	N
49	20230824	091125	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3845	0	3	0.00	23559010	6126	5.76	3855	3855	3835	4995	2695	3845	3845.74	9.66	0	-4929	3921	3882	3856	3817	3791	3870	3805	1974	1150	1000	2920	5	1	197376000	7589	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-22.32	3735	20230814	2.95	4750	-19.05	20230125	3735	2.95	20230814	4950	-22.32	20220914	3735	2.95	20230814	0.01	N	348950	1000	1973 억		19059501	N	N	0	N	00	N
50	20230823	161119	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3845	-45	5	-1.16	408159215	105724	105.12	3895	3895	3830	5050	2725	3890	3860.64	9.66	0	-12302	3940	3915	3885	3860	3830	3927	3872	1974	1160	1000	2950	5	1	197376000	7589	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-22.32	3735	20230814	2.95	4750	-19.05	20230125	3735	2.95	20230814	4950	-22.32	20220914	3735	2.95	20230814	0.01	N	348950	1000	1973 억		19070651	N	N	0	N	00	N
51	20230823	151119	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3850	-40	5	-1.03	378583460	98036	97.48	3895	3895	3830	5050	2725	3890	3861.68	9.66	0	-11265	3940	3915	3885	3860	3830	3927	3872	1974	1160	1000	2950	5	1	197376000	7599	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-22.22	3735	20230814	3.08	4750	-18.95	20230125	3735	3.08	20230814	4950	-22.22	20220914	3735	3.08	20230814	0.01	N	348950	1000	1973 억		19070651	N	N	0	N	00	N
52	20230823	141126	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3845	-45	5	-1.16	317472460	82175	81.71	3895	3895	3830	5050	2725	3890	3863.37	9.66	0	-7674	3940	3915	3885	3860	3830	3927	3872	1974	1160	1000	2950	5	1	197376000	7589	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-22.32	3735	20230814	2.95	4750	-19.05	20230125	3735	2.95	20230814	4950	-22.32	20220914	3735	2.95	20230814	0.01	N	348950	1000	1973 억		19070651	N	N	0	N	00	N
53	20230823	131116	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3845	-45	5	-1.16	268380455	69380	68.98	3895	3895	3835	5050	2725	3890	3868.27	9.66	0	-7165	3940	3915	3885	3860	3830	3927	3872	1974	1160	1000	2950	5	1	197376000	7589	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-22.32	3735	20230814	2.95	4750	-19.05	20230125	3735	2.95	20230814	4950	-22.32	20220914	3735	2.95	20230814	0.01	N	348950	1000	1973 억		19070651	N	N	0	N	00	N
54	20230823	121126	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3865	-25	5	-0.64	176416525	45511	45.25	3895	3895	3865	5050	2725	3890	3876.35	9.66	0	-5236	3940	3915	3885	3860	3830	3927	3872	1974	1160	1000	2950	5	1	197376000	7629	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-21.92	3735	20230814	3.48	4750	-18.63	20230125	3735	3.48	20230814	4950	-21.92	20220914	3735	3.48	20230814	0.01	N	348950	1000	1973 억		19070651	N	N	0	N	00	N
55	20230823	111120	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3870	-20	5	-0.51	126099520	32506	32.32	3895	3895	3870	5050	2725	3890	3879.27	9.66	0	-3388	3940	3915	3885	3860	3830	3927	3872	1974	1160	1000	2950	5	1	197376000	7638	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-21.82	3735	20230814	3.61	4750	-18.53	20230125	3735	3.61	20230814	4950	-21.82	20220914	3735	3.61	20230814	0.01	N	348950	1000	1973 억		19070651	N	N	0	N	00	N
56	20230823	101120	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3875	-15	5	-0.39	66229080	17060	16.96	3895	3895	3875	5050	2725	3890	3882.13	9.66	0	-1150	3940	3915	3885	3860	3830	3927	3872	1974	1160	1000	2950	5	1	197376000	7648	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-21.72	3735	20230814	3.75	4750	-18.42	20230125	3735	3.75	20230814	4950	-21.72	20220914	3735	3.75	20230814	0.01	N	348950	1000	1973 억		19070651	N	N	0	N	00	N
57	20230823	091129	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3880	-10	5	-0.26	10985550	2830	2.81	3895	3895	3880	5050	2725	3890	3881.82	9.66	0	-283	3940	3915	3885	3860	3830	3927	3872	1974	1160	1000	2950	5	1	197376000	7658	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-21.62	3735	20230814	3.88	4750	-18.32	20230125	3735	3.88	20230814	4950	-21.62	20220914	3735	3.88	20230814	0.01	N	348950	1000	1973 억		19070651	N	N	0	N	00	N
58	20230822	161114	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3890	25	2	0.65	391146410	100574	64.66	3865	3910	3855	5020	2710	3865	3889.14	9.67	0	-8041	3941	3902	3866	3827	3791	3922	3847	1974	1155	1000	2930	5	1	197376000	7678	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-21.41	3735	20230814	4.15	4750	-18.11	20230125	3735	4.15	20230814	4950	-21.41	20220914	3735	4.15	20230814	0.01	N	348950	1000	1973 억		19083604	N	N	176	N	00	N
59	20230822	151114	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3895	30	2	0.78	368700600	94804	60.95	3865	3910	3855	5020	2710	3865	3889.08	9.67	0	-6909	3941	3902	3866	3827	3791	3922	3847	1974	1155	1000	2930	5	1	197376000	7688	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-21.31	3735	20230814	4.28	4750	-18.00	20230125	3735	4.28	20230814	4950	-21.31	20220914	3735	4.28	20230814	0.01	N	348950	1000	1973 억		19083604	N	N	176	N	00	N
60	20230822	141114	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3885	20	2	0.52	320133380	82318	52.92	3865	3910	3855	5020	2710	3865	3888.98	9.67	0	-5438	3941	3902	3866	3827	3791	3922	3847	1974	1155	1000	2930	5	1	197376000	7668	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-21.52	3735	20230814	4.02	4750	-18.21	20230125	3735	4.02	20230814	4950	-21.52	20220914	3735	4.02	20230814	0.01	N	348950	1000	1973 억		19083604	N	N	176	N	00	N
61	20230822	131111	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3885	20	2	0.52	294346435	75680	48.66	3865	3910	3855	5020	2710	3865	3889.36	9.67	0	-4455	3941	3902	3866	3827	3791	3922	3847	1974	1155	1000	2930	5	1	197376000	7668	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-21.52	3735	20230814	4.02	4750	-18.21	20230125	3735	4.02	20230814	4950	-21.52	20220914	3735	4.02	20230814	0.01	N	348950	1000	1973 억		19083604	N	N	176	N	00	N
62	20230822	121058	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3890	25	2	0.65	256197390	65867	42.35	3865	3910	3855	5020	2710	3865	3889.62	9.67	0	-3524	3941	3902	3866	3827	3791	3922	3847	1974	1155	1000	2930	5	1	197376000	7678	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-21.41	3735	20230814	4.15	4750	-18.11	20230125	3735	4.15	20230814	4950	-21.41	20220914	3735	4.15	20230814	0.01	N	348950	1000	1973 억		19083604	N	N	176	N	00	N
63	20230822	111112	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3890	25	2	0.65	217476730	55907	35.94	3865	3910	3855	5020	2710	3865	3889.97	9.67	0	-2978	3941	3902	3866	3827	3791	3922	3847	1974	1155	1000	2930	5	1	197376000	7678	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-21.41	3735	20230814	4.15	4750	-18.11	20230125	3735	4.15	20230814	4950	-21.41	20220914	3735	4.15	20230814	0.01	N	348950	1000	1973 억		19083604	N	N	176	N	00	N
64	20230822	101109	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3900	35	2	0.91	149967745	38579	24.80	3865	3910	3855	5020	2710	3865	3887.29	9.67	0	-1723	3941	3902	3866	3827	3791	3922	3847	1974	1155	1000	2930	5	1	197376000	7698	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-21.21	3735	20230814	4.42	4750	-17.89	20230125	3735	4.42	20230814	4950	-21.21	20220914	3735	4.42	20230814	0.01	N	348950	1000	1973 억		19083604	N	N	176	N	00	N
65	20230822	091107	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3865	0	3	0.00	13962425	3614	2.32	3865	3865	3855	5020	2710	3865	3863.43	9.67	0	-1010	3941	3902	3866	3827	3791	3922	3847	1974	1155	1000	2930	5	1	197376000	7629	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-21.92	3735	20230814	3.48	4750	-18.63	20230125	3735	3.48	20230814	4950	-21.92	20220914	3735	3.48	20230814	0.01	N	348950	1000	1973 억		19083604	N	N	176	N	00	N
66	20230821	161106	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3865	50	2	1.31	601984395	155539	69.65	3860	3905	3830	4955	2675	3815	3870.31	9.67	0	323	3891	3852	3821	3782	3751	3872	3802	1974	1140	1000	2890	5	1	197376000	7629	0.00	0.00	12	0.08	0.00	0.00	4950	20220914	-21.92	3735	20230814	3.48	4750	-18.63	20230125	3735	3.48	20230814	4950	-21.92	20220914	3735	3.48	20230814	0.01	N	348950	1000	1973 억		19077288	N	N	176	N	00	N
67	20230821	151113	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3860	45	2	1.18	556788125	143842	64.41	3860	3905	3830	4955	2675	3815	3870.83	9.67	0	-252	3891	3852	3821	3782	3751	3872	3802	1974	1140	1000	2890	5	1	197376000	7619	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-22.02	3735	20230814	3.35	4750	-18.74	20230125	3735	3.35	20230814	4950	-22.02	20220914	3735	3.35	20230814	0.01	N	348950	1000	1973 억		19077288	N	N	1	N	00	N
68	20230821	141107	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3865	50	2	1.31	510851025	131928	59.07	3860	3905	3830	4955	2675	3815	3872.20	9.67	0	1392	3891	3852	3821	3782	3751	3872	3802	1974	1140	1000	2890	5	1	197376000	7629	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-21.92	3735	20230814	3.48	4750	-18.63	20230125	3735	3.48	20230814	4950	-21.92	20220914	3735	3.48	20230814	0.01	N	348950	1000	1973 억		19077288	N	N	1	N	00	N
69	20230821	131121	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3880	65	2	1.70	416861265	107615	48.19	3860	3905	3830	4955	2675	3815	3873.64	9.67	0	1872	3891	3852	3821	3782	3751	3872	3802	1974	1140	1000	2890	5	1	197376000	7658	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-21.62	3735	20230814	3.88	4750	-18.32	20230125	3735	3.88	20230814	4950	-21.62	20220914	3735	3.88	20230814	0.01	N	348950	1000	1973 억		19077288	N	N	1	N	00	N
70	20230821	121117	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3890	75	2	1.97	388373685	100286	44.91	3860	3905	3830	4955	2675	3815	3872.66	9.67	0	2370	3891	3852	3821	3782	3751	3872	3802	1974	1140	1000	2890	5	1	197376000	7678	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-21.41	3735	20230814	4.15	4750	-18.11	20230125	3735	4.15	20230814	4950	-21.41	20220914	3735	4.15	20230814	0.01	N	348950	1000	1973 억		19077288	N	N	1	N	00	N
71	20230821	111107	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3905	90	2	2.36	322292245	83291	37.30	3860	3905	3830	4955	2675	3815	3869.47	9.67	0	5246	3891	3852	3821	3782	3751	3872	3802	1974	1140	1000	2890	5	1	197376000	7708	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-21.11	3735	20230814	4.55	4750	-17.79	20230125	3735	4.55	20230814	4950	-21.11	20220914	3735	4.55	20230814	0.01	N	348950	1000	1973 억		19077288	N	N	1	N	00	N
72	20230821	101106	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3870	55	2	1.44	159998400	41527	18.60	3860	3880	3830	4955	2675	3815	3852.88	9.67	0	52	3891	3852	3821	3782	3751	3872	3802	1974	1140	1000	2890	5	1	197376000	7638	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-21.82	3735	20230814	3.61	4750	-18.53	20230125	3735	3.61	20230814	4950	-21.82	20220914	3735	3.61	20230814	0.01	N	348950	1000	1973 억		19077288	N	N	1	N	00	N
73	20230821	091117	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3850	35	2	0.92	31805290	8284	3.71	3860	3860	3830	4955	2675	3815	3839.36	9.67	0	591	3891	3852	3821	3782	3751	3872	3802	1974	1140	1000	2890	5	1	197376000	7599	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-22.22	3735	20230814	3.08	4750	-18.95	20230125	3735	3.08	20230814	4950	-22.22	20220914	3735	3.08	20230814	0.01	N	348950	1000	1973 억		19077288	N	N	1	N	00	N
74	20230818	161107	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3815	0	3	0.00	852330270	223323	87.61	3810	3860	3790	4955	2675	3815	3816.58	9.66	0	-13562	3875	3845	3820	3790	3765	3832	3777	1974	1140	1000	2890	5	1	197376000	7530	0.00	0.00	12	0.11	0.00	0.00	4950	20220914	-22.93	3735	20230814	2.14	4750	-19.68	20230125	3735	2.14	20230814	4950	-22.93	20220914	3735	2.14	20230814	0.01	N	348950	1000	1973 억		19074982	N	N	1	N	00	N
75	20230818	151057	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3800	-15	5	-0.39	825815715	216363	84.88	3810	3860	3790	4955	2675	3815	3816.81	9.66	0	-10327	3875	3845	3820	3790	3765	3832	3777	1974	1140	1000	2890	5	1	197376000	7500	0.00	0.00	12	0.11	0.00	0.00	4950	20220914	-23.23	3735	20230814	1.74	4750	-20.00	20230125	3735	1.74	20230814	4950	-23.23	20220914	3735	1.74	20230814	0.01	N	348950	1000	1973 억		19074982	N	N	283	N	00	N
76	20230818	141107	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3810	-5	5	-0.13	687577960	179973	70.60	3810	3860	3795	4955	2675	3815	3820.45	9.66	0	553	3875	3845	3820	3790	3765	3832	3777	1974	1140	1000	2890	5	1	197376000	7520	0.00	0.00	12	0.09	0.00	0.00	4950	20220914	-23.03	3735	20230814	2.01	4750	-19.79	20230125	3735	2.01	20230814	4950	-23.03	20220914	3735	2.01	20230814	0.01	N	348950	1000	1973 억		19074982	N	N	283	N	00	N
77	20230818	131059	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3815	0	3	0.00	450003995	117548	46.11	3810	3860	3800	4955	2675	3815	3828.26	9.66	0	797	3875	3845	3820	3790	3765	3832	3777	1974	1140	1000	2890	5	1	197376000	7530	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-22.93	3735	20230814	2.14	4750	-19.68	20230125	3735	2.14	20230814	4950	-22.93	20220914	3735	2.14	20230814	0.01	N	348950	1000	1973 억		19074982	N	N	283	N	00	N
78	20230818	121110	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3840	25	2	0.66	323508360	84565	33.18	3810	3860	3800	4955	2675	3815	3825.56	9.66	0	194	3875	3845	3820	3790	3765	3832	3777	1974	1140	1000	2890	5	1	197376000	7579	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-22.42	3735	20230814	2.81	4750	-19.16	20230125	3735	2.81	20230814	4950	-22.42	20220914	3735	2.81	20230814	0.01	N	348950	1000	1973 억		19074982	N	N	283	N	00	N
79	20230818	111102	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3845	30	2	0.79	280519120	73377	28.79	3810	3860	3800	4955	2675	3815	3822.98	9.66	0	319	3875	3845	3820	3790	3765	3832	3777	1974	1140	1000	2890	5	1	197376000	7589	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-22.32	3735	20230814	2.95	4750	-19.05	20230125	3735	2.95	20230814	4950	-22.32	20220914	3735	2.95	20230814	0.01	N	348950	1000	1973 억		19074982	N	N	283	N	00	N
80	20230818	101107	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3835	20	2	0.52	183603640	48159	18.89	3810	3840	3800	4955	2675	3815	3812.45	9.66	0	1006	3875	3845	3820	3790	3765	3832	3777	1974	1140	1000	2890	5	1	197376000	7569	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-22.53	3735	20230814	2.68	4750	-19.26	20230125	3735	2.68	20230814	4950	-22.53	20220914	3735	2.68	20230814	0.01	N	348950	1000	1973 억		19074982	N	N	283	N	00	N
81	20230818	091113	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3810	-5	5	-0.13	8306250	2180	0.86	3810	3815	3800	4955	2675	3815	3810.21	9.66	0	64	3875	3845	3820	3790	3765	3832	3777	1974	1140	1000	2890	5	1	197376000	7520	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-23.03	3735	20230814	2.01	4750	-19.79	20230125	3735	2.01	20230814	4950	-23.03	20220914	3735	2.01	20230814	0.01	N	348950	1000	1973 억		19074982	N	N	283	N	00	N
82	20230817	161108	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3815	-65	5	-1.68	972298475	254792	103.28	3850	3850	3795	5040	2720	3880	3816.06	9.66	0	-43394	3946	3912	3856	3822	3766	3885	3795	1974	1160	1000	2940	5	1	197376000	7530	0.00	0.00	12	0.13	0.00	0.00	4950	20220914	-22.93	3735	20230814	2.14	4750	-19.68	20230125	3735	2.14	20230814	4950	-22.93	20220914	3735	2.14	20230814	0.01	N	348950	1000	1973 억		19070895	N	N	283	N	00	N
83	20230817	151115	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3815	-65	5	-1.68	834940325	218722	88.66	3850	3850	3795	5040	2720	3880	3817.36	9.66	0	-38374	3946	3912	3856	3822	3766	3885	3795	1974	1160	1000	2940	5	1	197376000	7530	0.00	0.00	12	0.11	0.00	0.00	4950	20220914	-22.93	3735	20230814	2.14	4750	-19.68	20230125	3735	2.14	20230814	4950	-22.93	20220914	3735	2.14	20230814	0.01	N	348950	1000	1973 억		19070895	N	N	866	N	00	N
84	20230817	141104	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3815	-65	5	-1.68	697745250	182699	74.05	3850	3850	3795	5040	2720	3880	3819.10	9.66	0	-31585	3946	3912	3856	3822	3766	3885	3795	1974	1160	1000	2940	5	1	197376000	7530	0.00	0.00	12	0.09	0.00	0.00	4950	20220914	-22.93	3735	20230814	2.14	4750	-19.68	20230125	3735	2.14	20230814	4950	-22.93	20220914	3735	2.14	20230814	0.01	N	348950	1000	1973 억		19070895	N	N	866	N	00	N
85	20230817	131100	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3820	-60	5	-1.55	593526860	155376	62.98	3850	3850	3795	5040	2720	3880	3819.94	9.66	0	-25669	3946	3912	3856	3822	3766	3885	3795	1974	1160	1000	2940	5	1	197376000	7540	0.00	0.00	12	0.08	0.00	0.00	4950	20220914	-22.83	3735	20230814	2.28	4750	-19.58	20230125	3735	2.28	20230814	4950	-22.83	20220914	3735	2.28	20230814	0.01	N	348950	1000	1973 억		19070895	N	N	866	N	00	N
86	20230817	121105	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3830	-50	5	-1.29	318871865	83408	33.81	3850	3850	3795	5040	2720	3880	3823.04	9.66	0	-23663	3946	3912	3856	3822	3766	3885	3795	1974	1160	1000	2940	5	1	197376000	7560	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-22.63	3735	20230814	2.54	4750	-19.37	20230125	3735	2.54	20230814	4950	-22.63	20220914	3735	2.54	20230814	0.01	N	348950	1000	1973 억		19070895	N	N	866	N	00	N
87	20230817	111106	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3845	-35	5	-0.90	256812385	67202	27.24	3850	3850	3795	5040	2720	3880	3821.50	9.66	0	-18050	3946	3912	3856	3822	3766	3885	3795	1974	1160	1000	2940	5	1	197376000	7589	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-22.32	3735	20230814	2.95	4750	-19.05	20230125	3735	2.95	20230814	4950	-22.32	20220914	3735	2.95	20230814	0.01	N	348950	1000	1973 억		19070895	N	N	866	N	00	N
88	20230817	101059	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3825	-55	5	-1.42	167610510	43911	17.80	3850	3850	3795	5040	2720	3880	3817.05	9.66	0	-11168	3946	3912	3856	3822	3766	3885	3795	1974	1160	1000	2940	5	1	197376000	7550	0.00	0.00	12	0.02	0.00	0.00	4950	20220914	-22.73	3735	20230814	2.41	4750	-19.47	20230125	3735	2.41	20230814	4950	-22.73	20220914	3735	2.41	20230814	0.01	N	348950	1000	1973 억		19070895	N	N	866	N	00	N
89	20230817	091057	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3815	-65	5	-1.68	31123280	8139	3.30	3850	3850	3805	5040	2720	3880	3823.97	9.66	0	-1295	3946	3912	3856	3822	3766	3885	3795	1974	1160	1000	2940	5	1	197376000	7530	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-22.93	3735	20230814	2.14	4750	-19.68	20230125	3735	2.14	20230814	4950	-22.93	20220914	3735	2.14	20230814	0.01	N	348950	1000	1973 억		19070895	N	N	866	N	00	N
90	20230816	161103	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3880	-15	5	-0.39	953190635	246705	37.07	3885	3890	3800	5060	2730	3895	3863.68	9.67	0	-51385	4041	3967	3851	3777	3661	4005	3815	1974	1165	1000	2960	5	1	197376000	7658	0.00	0.00	12	0.12	0.00	0.00	4950	20220914	-21.62	3735	20230814	3.88	4750	-18.32	20230125	3735	3.88	20230814	4950	-21.62	20220914	3735	3.88	20230814	0.01	N	348950	1000	1973 억		19079557	N	N	866	N	00	N
91	20230816	151106	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3850	-45	5	-1.16	920774300	238324	35.81	3885	3890	3800	5060	2730	3895	3863.54	9.67	0	-47679	4041	3967	3851	3777	3661	4005	3815	1974	1165	1000	2960	5	1	197376000	7599	0.00	0.00	12	0.12	0.00	0.00	4950	20220914	-22.22	3735	20230814	3.08	4750	-18.95	20230125	3735	3.08	20230814	4950	-22.22	20220914	3735	3.08	20230814	0.01	N	348950	1000	1973 억		19079557	N	N	0	N	00	N
92	20230816	141104	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3870	-25	5	-0.64	780079815	201897	30.34	3885	3890	3800	5060	2730	3895	3863.75	9.67	0	-37877	4041	3967	3851	3777	3661	4005	3815	1974	1165	1000	2960	5	1	197376000	7638	0.00	0.00	12	0.10	0.00	0.00	4950	20220914	-21.82	3735	20230814	3.61	4750	-18.53	20230125	3735	3.61	20230814	4950	-21.82	20220914	3735	3.61	20230814	0.01	N	348950	1000	1973 억		19079557	N	N	0	N	00	N
93	20230816	131102	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3880	-15	5	-0.39	669962440	173473	26.07	3885	3890	3800	5060	2730	3895	3862.06	9.67	0	-29595	4041	3967	3851	3777	3661	4005	3815	1974	1165	1000	2960	5	1	197376000	7658	0.00	0.00	12	0.09	0.00	0.00	4950	20220914	-21.62	3735	20230814	3.88	4750	-18.32	20230125	3735	3.88	20230814	4950	-21.62	20220914	3735	3.88	20230814	0.01	N	348950	1000	1973 억		19079557	N	N	0	N	00	N
94	20230816	121118	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3885	-10	5	-0.26	551300770	142916	21.48	3885	3890	3800	5060	2730	3895	3857.52	9.67	0	-23327	4041	3967	3851	3777	3661	4005	3815	1974	1165	1000	2960	5	1	197376000	7668	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-21.52	3735	20230814	4.02	4750	-18.21	20230125	3735	4.02	20230814	4950	-21.52	20220914	3735	4.02	20230814	0.01	N	348950	1000	1973 억		19079557	N	N	0	N	00	N
95	20230816	111114	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3865	-30	5	-0.77	429953835	111656	16.78	3885	3885	3800	5060	2730	3895	3850.70	9.67	0	-17406	4041	3967	3851	3777	3661	4005	3815	1974	1165	1000	2960	5	1	197376000	7629	0.00	0.00	12	0.06	0.00	0.00	4950	20220914	-21.92	3735	20230814	3.48	4750	-18.63	20230125	3735	3.48	20230814	4950	-21.92	20220914	3735	3.48	20230814	0.01	N	348950	1000	1973 억		19079557	N	N	0	N	00	N
96	20230816	101105	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3860	-35	5	-0.90	220460945	57227	8.60	3885	3885	3800	5060	2730	3895	3852.39	9.67	0	-10015	4041	3967	3851	3777	3661	4005	3815	1974	1165	1000	2960	5	1	197376000	7619	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-22.02	3735	20230814	3.35	4750	-18.74	20230125	3735	3.35	20230814	4950	-22.02	20220914	3735	3.35	20230814	0.01	N	348950	1000	1973 억		19079557	N	N	0	N	00	N
97	20230816	091059	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3820	-75	5	-1.93	63713420	16595	2.49	3885	3885	3800	5060	2730	3895	3839.31	9.67	0	-2374	4041	3967	3851	3777	3661	4005	3815	1974	1165	1000	2960	5	1	197376000	7540	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-22.83	3735	20230814	2.28	4750	-19.58	20230125	3735	2.28	20230814	4950	-22.83	20220914	3735	2.28	20230814	0.01	N	348950	1000	1973 억		19079557	N	N	0	N	00	N
98	20230814	161051	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	3895	95	2	2.50	2527538590	665490	90.97	3795	3925	3735	4940	2660	3800	3797.97	9.65	0	44612	3936	3867	3821	3752	3706	3845	3730	1974	1140	1000	2880	5	1	197376000	7688	0.00	0.00	12	0.34	0.00	0.00	4950	20220914	-21.31	3735	20230814	4.28	4750	-18.00	20230125	3735	4.28	20230814	4950	-21.31	20220914	3735	4.28	20230814	0.01	N	348950	1000	1973 억		19048442	N	N	0	N	00	N
99	20230814	151048	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	3900	100	2	2.63	2388507120	629834	86.09	3795	3925	3735	4940	2660	3800	3792.28	9.65	0	39873	3936	3867	3821	3752	3706	3845	3730	1974	1140	1000	2880	5	1	197376000	7698	0.00	0.00	12	0.32	0.00	0.00	4950	20220914	-21.21	3735	20230814	4.42	4750	-17.89	20230125	3735	4.42	20230814	4950	-21.21	20220914	3735	4.42	20230814	0.01	N	348950	1000	1973 억		19048442	N	N	0	N	00	N
100	20230814	141051	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	3770	-30	5	-0.79	1612712485	429674	58.73	3795	3795	3735	4940	2660	3800	3753.34	9.65	0	-25800	3936	3867	3821	3752	3706	3845	3730	1974	1140	1000	2880	5	1	197376000	7441	0.00	0.00	12	0.22	0.00	0.00	4950	20220914	-23.84	3735	20230814	0.94	4750	-20.63	20230125	3735	0.94	20230814	4950	-23.84	20220914	3735	0.94	20230814	0.01	N	348950	1000	1973 억		19048442	N	N	0	N	00	N
101	20230814	131037	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	3750	-50	5	-1.32	1439117865	383523	52.43	3795	3795	3735	4940	2660	3800	3752.36	9.65	0	-27283	3936	3867	3821	3752	3706	3845	3730	1974	1140	1000	2880	5	1	197376000	7402	0.00	0.00	12	0.19	0.00	0.00	4950	20220914	-24.24	3735	20230814	0.40	4750	-21.05	20230125	3735	0.40	20230814	4950	-24.24	20220914	3735	0.40	20230814	0.01	N	348950	1000	1973 억		19048442	N	N	0	N	00	N
102	20230814	121047	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	3745	-55	5	-1.45	1231525275	328130	44.85	3795	3795	3735	4940	2660	3800	3753.16	9.65	0	-21151	3936	3867	3821	3752	3706	3845	3730	1974	1140	1000	2880	5	1	197376000	7392	0.00	0.00	12	0.17	0.00	0.00	4950	20220914	-24.34	3735	20230814	0.27	4750	-21.16	20230125	3735	0.27	20230814	4950	-24.34	20220914	3735	0.27	20230814	0.01	N	348950	1000	1973 억		19048442	N	N	0	N	00	N
103	20230814	111038	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	3740	-60	5	-1.58	966013265	257145	35.15	3795	3795	3735	4940	2660	3800	3756.69	9.65	0	-14310	3936	3867	3821	3752	3706	3845	3730	1974	1140	1000	2880	5	1	197376000	7382	0.00	0.00	12	0.13	0.00	0.00	4950	20220914	-24.44	3735	20230814	0.13	4750	-21.26	20230125	3735	0.13	20230814	4950	-24.44	20220914	3735	0.13	20230814	0.01	N	348950	1000	1973 억		19048442	N	N	0	N	00	N
104	20230814	101043	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	3760	-40	5	-1.05	393274450	104405	14.27	3795	3795	3755	4940	2660	3800	3766.82	9.65	0	-8206	3936	3867	3821	3752	3706	3845	3730	1974	1140	1000	2880	5	1	197376000	7421	0.00	0.00	12	0.05	0.00	0.00	4950	20220914	-24.04	3755	20230814	0.13	4750	-20.84	20230125	3755	0.13	20230814	4950	-24.04	20220914	3755	0.13	20230814	0.01	N	348950	1000	1973 억		19048442	N	N	0	N	00	N
105	20230814	091039	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	3775	-25	5	-0.66	44956980	11876	1.62	3795	3795	3770	4940	2660	3800	3785.53	9.65	0	-2779	3936	3867	3821	3752	3706	3845	3730	1974	1140	1000	2880	5	1	197376000	7451	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-23.74	3770	20230814	0.13	4750	-20.53	20230125	3770	0.13	20230814	4950	-23.74	20220914	3770	0.13	20230814	0.01	N	348950	1000	1973 억		19048442	N	N	0	N	00	N
106	20230811	161040	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	3800	-30	5	-0.78	2783883325	730790	102.93	3835	3890	3775	4975	2685	3830	3809.42	9.67	0	-141658	3970	3900	3850	3780	3730	3875	3755	1974	1145	1000	2910	5	1	197376000	7500	0.00	0.00	12	0.37	0.00	0.00	4950	20220914	-23.23	3775	20230811	0.66	4750	-20.00	20230125	3775	0.66	20230811	4950	-23.23	20220914	3775	0.66	20230811	0.01	N	348950	1000	1973 억		19082350	N	N	0	N	00	N
107	20230811	151033	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	3790	-40	5	-1.04	2713084555	712132	100.30	3835	3890	3775	4975	2685	3830	3809.81	9.67	0	-134328	3970	3900	3850	3780	3730	3875	3755	1974	1145	1000	2910	5	1	197376000	7481	0.00	0.00	12	0.36	0.00	0.00	4950	20220914	-23.43	3775	20230811	0.40	4750	-20.21	20230125	3775	0.40	20230811	4950	-23.43	20220914	3775	0.40	20230811	0.01	N	348950	1000	1973 억		19082350	N	N	0	N	00	N
108	20230811	141032	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	3785	-45	5	-1.17	2261303420	592705	83.48	3835	3890	3775	4975	2685	3830	3815.23	9.67	0	-81327	3970	3900	3850	3780	3730	3875	3755	1974	1145	1000	2910	5	1	197376000	7471	0.00	0.00	12	0.30	0.00	0.00	4950	20220914	-23.54	3775	20230811	0.26	4750	-20.32	20230125	3775	0.26	20230811	4950	-23.54	20220914	3775	0.26	20230811	0.01	N	348950	1000	1973 억		19082350	N	N	0	N	00	N
109	20230811	131032	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	3785	-45	5	-1.17	2017330815	528313	74.41	3835	3890	3775	4975	2685	3830	3818.44	9.67	0	-50046	3970	3900	3850	3780	3730	3875	3755	1974	1145	1000	2910	5	1	197376000	7471	0.00	0.00	12	0.27	0.00	0.00	4950	20220914	-23.54	3775	20230811	0.26	4750	-20.32	20230125	3775	0.26	20230811	4950	-23.54	20220914	3775	0.26	20230811	0.01	N	348950	1000	1973 억		19082350	N	N	0	N	00	N
110	20230811	121022	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	3790	-40	5	-1.04	1584793040	414063	58.32	3835	3890	3785	4975	2685	3830	3827.42	9.67	0	-22484	3970	3900	3850	3780	3730	3875	3755	1974	1145	1000	2910	5	1	197376000	7481	0.00	0.00	12	0.21	0.00	0.00	4950	20220914	-23.43	3785	20230811	0.13	4750	-20.21	20230125	3785	0.13	20230811	4950	-23.43	20220914	3785	0.13	20230811	0.01	N	348950	1000	1973 억		19082350	N	N	0	N	00	N
111	20230811	111023	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3820	-10	5	-0.26	1013251450	263754	37.15	3835	3890	3820	4975	2685	3830	3841.65	9.67	0	4417	3970	3900	3850	3780	3730	3875	3755	1974	1145	1000	2910	5	1	197376000	7540	0.00	0.00	12	0.13	0.00	0.00	4950	20220914	-22.83	3800	20230810	0.53	4750	-19.58	20230125	3800	0.53	20230810	4950	-22.83	20220914	3800	0.53	20230810	0.01	N	348950	1000	1973 억		19082350	N	N	0	N	00	N
112	20230811	101017	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3830	0	3	0.00	656817870	170582	24.03	3835	3890	3820	4975	2685	3830	3850.45	9.67	0	44001	3970	3900	3850	3780	3730	3875	3755	1974	1145	1000	2910	5	1	197376000	7560	0.00	0.00	12	0.09	0.00	0.00	4950	20220914	-22.63	3800	20230810	0.79	4750	-19.37	20230125	3800	0.79	20230810	4950	-22.63	20220914	3800	0.79	20230810	0.01	N	348950	1000	1973 억		19082350	N	N	0	N	00	N
113	20230811	091031	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3850	20	2	0.52	73099510	19036	2.68	3835	3890	3830	4975	2685	3830	3840.07	9.67	0	6081	3970	3900	3850	3780	3730	3875	3755	1974	1145	1000	2910	5	1	197376000	7599	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-22.22	3800	20230810	1.32	4750	-18.95	20230125	3800	1.32	20230810	4950	-22.22	20220914	3800	1.32	20230810	0.01	N	348950	1000	1973 억		19082350	N	N	0	N	00	N
114	20230810	161020	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	3830	-70	5	-1.79	2729565720	709810	108.90	3920	3920	3800	5070	2730	3900	3845.49	9.67	0	-145378	3996	3947	3901	3852	3806	3925	3830	1974	1170	1000	2960	5	1	197376000	7560	0.00	0.00	12	0.36	0.00	0.00	4950	20220914	-22.63	3800	20230810	0.79	4750	-19.37	20230125	3800	0.79	20230810	4950	-22.63	20220914	3800	0.79	20230810	0.01	N	348950	1000	1973 억		19081608	N	N	0	N	00	N
115	20230810	151016	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	3820	-80	5	-2.05	2622249445	681742	104.59	3920	3920	3800	5070	2730	3900	3846.40	9.67	0	-140647	3996	3947	3901	3852	3806	3925	3830	1974	1170	1000	2960	5	1	197376000	7540	0.00	0.00	12	0.35	0.00	0.00	4950	20220914	-22.83	3800	20230810	0.53	4750	-19.58	20230125	3800	0.53	20230810	4950	-22.83	20220914	3800	0.53	20230810	0.01	N	348950	1000	1973 억		19081608	N	N	0	N	00	N
116	20230810	141017	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	3825	-75	5	-1.92	1925150280	498977	76.55	3920	3920	3800	5070	2730	3900	3858.19	9.67	0	-95026	3996	3947	3901	3852	3806	3925	3830	1974	1170	1000	2960	5	1	197376000	7550	0.00	0.00	12	0.25	0.00	0.00	4950	20220914	-22.73	3800	20230810	0.66	4750	-19.47	20230125	3800	0.66	20230810	4950	-22.73	20220914	3800	0.66	20230810	0.01	N	348950	1000	1973 억		19081608	N	N	0	N	00	N
117	20230810	131008	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	3855	-45	5	-1.15	1173037850	302989	46.48	3920	3920	3855	5070	2730	3900	3871.55	9.67	0	-50273	3996	3947	3901	3852	3806	3925	3830	1974	1170	1000	2960	5	1	197376000	7609	0.00	0.00	12	0.15	0.00	0.00	4950	20220914	-22.12	3855	20230810	0.00	4750	-18.84	20230125	3855	0.00	20230810	4950	-22.12	20220914	3855	0.00	20230810	0.01	N	348950	1000	1973 억		19081608	N	N	0	N	00	N
118	20230810	121027	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	3865	-35	5	-0.90	883868395	228117	35.00	3920	3920	3855	5070	2730	3900	3874.63	9.67	0	-16681	3996	3947	3901	3852	3806	3925	3830	1974	1170	1000	2960	5	1	197376000	7629	0.00	0.00	12	0.12	0.00	0.00	4950	20220914	-21.92	3855	20230810	0.26	4750	-18.63	20230125	3855	0.26	20230810	4950	-21.92	20220914	3855	0.26	20230810	0.01	N	348950	1000	1973 억		19081608	N	N	0	N	00	N
119	20230810	111029	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3870	-30	5	-0.77	517109630	133189	20.43	3920	3920	3865	5070	2730	3900	3882.53	9.67	0	-3543	3996	3947	3901	3852	3806	3925	3830	1974	1170	1000	2960	5	1	197376000	7638	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-21.82	3855	20230809	0.39	4750	-18.53	20230125	3855	0.39	20230809	4950	-21.82	20220914	3855	0.39	20230809	0.01	N	348950	1000	1973 억		19081608	N	N	0	N	00	N
120	20230810	101022	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3885	-15	5	-0.38	250673675	64473	9.89	3920	3920	3880	5070	2730	3900	3888.04	9.67	0	-1331	3996	3947	3901	3852	3806	3925	3830	1974	1170	1000	2960	5	1	197376000	7668	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-21.52	3855	20230809	0.78	4750	-18.21	20230125	3855	0.78	20230809	4950	-21.52	20220914	3855	0.78	20230809	0.01	N	348950	1000	1973 억		19081608	N	N	0	N	00	N
121	20230810	091033	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3895	-5	5	-0.13	39921415	10253	1.57	3920	3920	3885	5070	2730	3900	3893.63	9.67	0	-1128	3996	3947	3901	3852	3806	3925	3830	1974	1170	1000	2960	5	1	197376000	7688	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-21.31	3855	20230809	1.04	4750	-18.00	20230125	3855	1.04	20230809	4950	-21.31	20220914	3855	1.04	20230809	0.01	N	348950	1000	1973 억		19081608	N	N	0	N	00	N
122	20230809	161018	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	3900	-10	5	-0.26	2529972060	651554	122.80	3915	3950	3855	5080	2740	3910	3882.97	9.66	0	-146479	4030	3970	3935	3875	3840	3952	3857	1974	1170	1000	2970	5	1	197376000	7698	0.00	0.00	12	0.33	0.00	0.00	4950	20220914	-21.21	3855	20230809	1.17	4750	-17.89	20230125	3855	1.17	20230809	4950	-21.21	20220914	3855	1.17	20230809	0.01	N	348950	1000	1973 억		19073440	N	N	0	N	00	N
123	20230809	151006	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	3870	-40	5	-1.02	2455429250	632323	119.18	3915	3950	3855	5080	2740	3910	3883.19	9.66	0	-142895	4030	3970	3935	3875	3840	3952	3857	1974	1170	1000	2970	5	1	197376000	7638	0.00	0.00	12	0.32	0.00	0.00	4950	20220914	-21.82	3855	20230809	0.39	4750	-18.53	20230125	3855	0.39	20230809	4950	-21.82	20220914	3855	0.39	20230809	0.01	N	348950	1000	1973 억		19073440	N	N	0	N	00	N
124	20230809	141002	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	3870	-40	5	-1.02	2104147265	541611	102.08	3915	3950	3855	5080	2740	3910	3884.98	9.66	0	-115844	4030	3970	3935	3875	3840	3952	3857	1974	1170	1000	2970	5	1	197376000	7638	0.00	0.00	12	0.27	0.00	0.00	4950	20220914	-21.82	3855	20230809	0.39	4750	-18.53	20230125	3855	0.39	20230809	4950	-21.82	20220914	3855	0.39	20230809	0.01	N	348950	1000	1973 억		19073440	N	N	0	N	00	N
125	20230809	131026	00	40.00	KOSPI	신저가	리츠	N	N	N	N	40	N	3865	-45	5	-1.15	1673052150	430117	81.07	3915	3950	3865	5080	2740	3910	3889.76	9.66	0	-94292	4030	3970	3935	3875	3840	3952	3857	1974	1170	1000	2970	5	1	197376000	7629	0.00	0.00	12	0.22	0.00	0.00	4950	20220914	-21.92	3865	20230809	0.00	4750	-18.63	20230125	3865	0.00	20230809	4950	-21.92	20220914	3865	0.00	20230809	0.01	N	348950	1000	1973 억		19073440	N	N	0	N	00	N
126	20230809	121025	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3880	-30	5	-0.77	1133668465	290892	54.83	3915	3950	3880	5080	2740	3910	3897.21	9.66	0	-70060	4030	3970	3935	3875	3840	3952	3857	1974	1170	1000	2970	5	1	197376000	7658	0.00	0.00	12	0.15	0.00	0.00	4950	20220914	-21.62	3875	20221021	0.13	4750	-18.32	20230125	3880	0.00	20230809	4950	-21.62	20220914	3875	0.13	20221021	0.01	N	348950	1000	1973 억		19073440	N	N	0	N	00	N
127	20230809	111016	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3890	-20	5	-0.51	743626665	190501	35.90	3915	3950	3890	5080	2740	3910	3903.53	9.66	0	-47311	4030	3970	3935	3875	3840	3952	3857	1974	1170	1000	2970	5	1	197376000	7678	0.00	0.00	12	0.10	0.00	0.00	4950	20220914	-21.41	3875	20221021	0.39	4750	-18.11	20230125	3890	0.00	20230809	4950	-21.41	20220914	3875	0.39	20221021	0.01	N	348950	1000	1973 억		19073440	N	N	0	N	00	N
128	20230809	101004	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3905	-5	5	-0.13	304639010	77857	14.67	3915	3950	3900	5080	2740	3910	3912.80	9.66	0	-13284	4030	3970	3935	3875	3840	3952	3857	1974	1170	1000	2970	5	1	197376000	7708	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-21.11	3875	20221021	0.77	4750	-17.79	20230125	3900	0.13	20230809	4950	-21.11	20220914	3875	0.77	20221021	0.01	N	348950	1000	1973 억		19073440	N	N	0	N	00	N
129	20230809	091009	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3915	5	2	0.13	29245170	7464	1.41	3915	3950	3910	5080	2740	3910	3918.16	9.66	0	-1421	4030	3970	3935	3875	3840	3952	3857	1974	1170	1000	2970	5	1	197376000	7727	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-20.91	3875	20221021	1.03	4750	-17.58	20230125	3900	0.38	20230808	4950	-20.91	20220914	3875	1.03	20221021	0.01	N	348950	1000	1973 억		19073440	N	N	0	N	00	N
130	20230808	161029	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3910	-70	5	-1.76	2086494685	529873	153.89	3995	3995	3900	5170	2790	3980	3937.73	9.68	0	-60682	4016	3997	3981	3962	3946	3990	3955	1974	1190	1000	3020	5	1	197376000	7717	0.00	0.00	12	0.27	0.00	0.00	4950	20220914	-21.01	3875	20221021	0.90	4750	-17.68	20230125	3900	0.26	20230808	4950	-21.01	20220914	3875	0.90	20221021	0.01	N	348950	1000	1973 억		19104050	N	N	0	N	00	N
131	20230808	151015	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3905	-75	5	-1.88	1981618835	503028	146.09	3995	3995	3905	5170	2790	3980	3939.38	9.68	0	-44930	4016	3997	3981	3962	3946	3990	3955	1974	1190	1000	3020	5	1	197376000	7708	0.00	0.00	12	0.25	0.00	0.00	4950	20220914	-21.11	3875	20221021	0.77	4750	-17.79	20230125	3905	0.00	20230808	4950	-21.11	20220914	3875	0.77	20221021	0.01	N	348950	1000	1973 억		19104050	N	N	0	N	00	N
132	20230808	141011	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3940	-40	5	-1.01	1527517865	387170	112.44	3995	3995	3920	5170	2790	3980	3945.34	9.68	0	-23513	4016	3997	3981	3962	3946	3990	3955	1974	1190	1000	3020	5	1	197376000	7777	0.00	0.00	12	0.20	0.00	0.00	4950	20220914	-20.40	3875	20221021	1.68	4750	-17.05	20230125	3920	0.51	20230808	4950	-20.40	20220914	3875	1.68	20221021	0.01	N	348950	1000	1973 억		19104050	N	N	0	N	00	N
133	20230808	131001	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3935	-45	5	-1.13	1256312565	318162	92.40	3995	3995	3920	5170	2790	3980	3948.66	9.68	0	-17096	4016	3997	3981	3962	3946	3990	3955	1974	1190	1000	3020	5	1	197376000	7767	0.00	0.00	12	0.16	0.00	0.00	4950	20220914	-20.51	3875	20221021	1.55	4750	-17.16	20230125	3920	0.38	20230808	4950	-20.51	20220914	3875	1.55	20221021	0.01	N	348950	1000	1973 억		19104050	N	N	0	N	00	N
134	20230808	121008	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3945	-35	5	-0.88	977645450	247305	71.82	3995	3995	3930	5170	2790	3980	3953.20	9.68	0	-13977	4016	3997	3981	3962	3946	3990	3955	1974	1190	1000	3020	5	1	197376000	7786	0.00	0.00	12	0.13	0.00	0.00	4950	20220914	-20.30	3875	20221021	1.81	4750	-16.95	20230125	3930	0.38	20230808	4950	-20.30	20220914	3875	1.81	20221021	0.01	N	348950	1000	1973 억		19104050	N	N	0	N	00	N
135	20230808	110957	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3955	-25	5	-0.63	768041355	194143	56.38	3995	3995	3945	5170	2790	3980	3956.06	9.68	0	-12017	4016	3997	3981	3962	3946	3990	3955	1974	1190	1000	3020	5	1	197376000	7806	0.00	0.00	12	0.10	0.00	0.00	4950	20220914	-20.10	3875	20221021	2.06	4750	-16.74	20230125	3945	0.25	20230808	4950	-20.10	20220914	3875	2.06	20221021	0.01	N	348950	1000	1973 억		19104050	N	N	0	N	00	N
136	20230808	101010	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3960	-20	5	-0.50	320217420	80796	23.46	3995	3995	3955	5170	2790	3980	3963.28	9.68	0	-4609	4016	3997	3981	3962	3946	3990	3955	1974	1190	1000	3020	5	1	197376000	7816	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-20.00	3875	20221021	2.19	4750	-16.63	20230125	3955	0.13	20230808	4950	-20.00	20220914	3875	2.19	20221021	0.01	N	348950	1000	1973 억		19104050	N	N	0	N	00	N
137	20230808	091016	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3965	-15	5	-0.38	42456880	10674	3.10	3995	3995	3960	5170	2790	3980	3977.60	9.68	0	633	4016	3997	3981	3962	3946	3990	3955	1974	1190	1000	3020	5	1	197376000	7826	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-19.90	3875	20221021	2.32	4750	-16.53	20230125	3960	0.13	20230808	4950	-19.90	20220914	3875	2.32	20221021	0.01	N	348950	1000	1973 억		19104050	N	N	0	N	00	N
138	20230807	161006	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3980	-20	5	-0.50	1369781440	344326	83.33	4000	4000	3965	5200	2800	4000	3978.15	9.70	0	-83879	4080	4040	4005	3965	3930	4022	3947	1974	1200	1000	3040	5	1	197376000	7856	0.00	0.00	12	0.17	0.00	0.00	4950	20220914	-19.60	3875	20221021	2.71	4750	-16.21	20230125	3965	0.38	20230807	4950	-19.60	20220914	3875	2.71	20221021	0.01	N	348950	1000	1973 억		19135726	N	N	0	N	00	N
139	20230807	151005	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3970	-30	5	-0.75	1316612990	330936	80.09	4000	4000	3965	5200	2800	4000	3978.45	9.70	0	-80327	4080	4040	4005	3965	3930	4022	3947	1974	1200	1000	3040	5	1	197376000	7836	0.00	0.00	12	0.17	0.00	0.00	4950	20220914	-19.80	3875	20221021	2.45	4750	-16.42	20230125	3965	0.13	20230807	4950	-19.80	20220914	3875	2.45	20221021	0.01	N	348950	1000	1973 억		19135726	N	N	0	N	00	N
140	20230807	141012	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3970	-30	5	-0.75	1051457225	264109	63.91	4000	4000	3965	5200	2800	4000	3981.15	9.70	0	-66883	4080	4040	4005	3965	3930	4022	3947	1974	1200	1000	3040	5	1	197376000	7836	0.00	0.00	12	0.13	0.00	0.00	4950	20220914	-19.80	3875	20221021	2.45	4750	-16.42	20230125	3965	0.13	20230807	4950	-19.80	20220914	3875	2.45	20221021	0.01	N	348950	1000	1973 억		19135726	N	N	0	N	00	N
141	20230807	131000	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3985	-15	5	-0.38	663429935	166452	40.28	4000	4000	3975	5200	2800	4000	3985.71	9.70	0	-58107	4080	4040	4005	3965	3930	4022	3947	1974	1200	1000	3040	5	1	197376000	7865	0.00	0.00	12	0.08	0.00	0.00	4950	20220914	-19.49	3875	20221021	2.84	4750	-16.11	20230125	3970	0.38	20230728	4950	-19.49	20220914	3875	2.84	20221021	0.01	N	348950	1000	1973 억		19135726	N	N	0	N	00	N
142	20230807	121000	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3990	-10	5	-0.25	383942275	96275	23.30	4000	4000	3975	5200	2800	4000	3987.97	9.70	0	-39490	4080	4040	4005	3965	3930	4022	3947	1974	1200	1000	3040	5	1	197376000	7875	0.00	0.00	12	0.05	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		19135726	N	N	0	N	00	N
143	20230807	110951	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3990	-10	5	-0.25	299399855	75091	18.17	4000	4000	3975	5200	2800	4000	3987.16	9.70	0	-27628	4080	4040	4005	3965	3930	4022	3947	1974	1200	1000	3040	5	1	197376000	7875	0.00	0.00	12	0.04	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		19135726	N	N	0	N	00	N
144	20230807	101004	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3985	-15	5	-0.38	223511495	56069	13.57	4000	4000	3975	5200	2800	4000	3986.36	9.70	0	-17830	4080	4040	4005	3965	3930	4022	3947	1974	1200	1000	3040	5	1	197376000	7865	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-19.49	3875	20221021	2.84	4750	-16.11	20230125	3970	0.38	20230728	4950	-19.49	20220914	3875	2.84	20221021	0.01	N	348950	1000	1973 억		19135726	N	N	0	N	00	N
145	20230807	091001	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3995	-5	5	-0.12	30463990	7629	1.85	4000	4000	3985	5200	2800	4000	3993.18	9.70	0	-1045	4080	4040	4005	3965	3930	4022	3947	1974	1200	1000	3040	5	1	197376000	7885	0.00	0.00	12	0.00	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		19135726	N	N	0	N	00	N
146	20230804	160955	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4000	-20	5	-0.50	1650205940	413227	116.13	4010	4045	3970	5220	2815	4020	3993.46	9.71	0	-71550	4113	4066	4033	3986	3953	4050	3970	1974	1202	1000	3050	5	1	197376000	7895	0.00	0.00	12	0.21	0.00	0.00	4950	20220914	-19.19	3875	20221021	3.23	4750	-15.79	20230125	3970	0.76	20230804	4950	-19.19	20220914	3875	3.23	20221021	0.01	N	348950	1000	1973 억		19170626	N	N	0	N	00	N
147	20230804	150954	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3985	-35	5	-0.87	1571819635	393616	110.62	4010	4045	3970	5220	2815	4020	3993.28	9.71	0	-72089	4113	4066	4033	3986	3953	4050	3970	1974	1202	1000	3050	5	1	197376000	7865	0.00	0.00	12	0.20	0.00	0.00	4950	20220914	-19.49	3875	20221021	2.84	4750	-16.11	20230125	3970	0.38	20230804	4950	-19.49	20220914	3875	2.84	20221021	0.01	N	348950	1000	1973 억		19170626	N	N	0	N	00	N
148	20230804	141008	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3995	-25	5	-0.62	1051509000	263055	73.93	4010	4045	3990	5220	2815	4020	3997.30	9.71	0	-58357	4113	4066	4033	3986	3953	4050	3970	1974	1202	1000	3050	5	1	197376000	7885	0.00	0.00	12	0.13	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		19170626	N	N	0	N	00	N
149	20230804	130952	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3990	-30	5	-0.75	845127660	211361	59.40	4010	4045	3990	5220	2815	4020	3998.50	9.71	0	-43937	4113	4066	4033	3986	3953	4050	3970	1974	1202	1000	3050	5	1	197376000	7875	0.00	0.00	12	0.11	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		19170626	N	N	0	N	00	N
150	20230804	120945	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4000	-20	5	-0.50	695026310	173793	48.84	4010	4045	3990	5220	2815	4020	3999.16	9.71	0	-36930	4113	4066	4033	3986	3953	4050	3970	1974	1202	1000	3050	5	1	197376000	7895	0.00	0.00	12	0.09	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		19170626	N	N	0	N	00	N
151	20230804	110959	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4000	-20	5	-0.50	532137890	133014	37.38	4010	4045	3990	5220	2815	4020	4000.62	9.71	0	-21920	4113	4066	4033	3986	3953	4050	3970	1974	1202	1000	3050	5	1	197376000	7895	0.00	0.00	12	0.07	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		19170626	N	N	0	N	00	N
152	20230804	100940	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4005	-15	5	-0.37	189755905	47357	13.31	4010	4045	4000	5220	2815	4020	4006.92	9.71	0	-6740	4113	4066	4033	3986	3953	4050	3970	1974	1202	1000	3050	5	1	197376000	7905	0.00	0.00	12	0.02	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		19170626	N	N	0	N	00	N
153	20230804	090942	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4010	-10	5	-0.25	13291890	3304	0.93	4010	4045	4010	5220	2815	4020	4022.97	9.71	0	-1261	4113	4066	4033	3986	3953	4050	3970	1974	1202	1000	3050	5	1	197376000	7915	0.00	0.00	12	0.00	0.00	0.00	4950	20220914	-18.99	3875	20221021	3.48	4750	-15.58	20230125	3970	1.01	20230728	4950	-18.99	20220914	3875	3.48	20221021	0.01	N	348950	1000	1973 억		19170626	N	N	0	N	00	N
154	20230803	160945	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4020	-20	5	-0.50	1426381015	355475	153.22	4030	4080	4000	5250	2830	4040	4012.60	9.68	0	-156951	4086	4062	4046	4022	4006	4055	4015	1974	1210	1000	3070	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		19108763	N	N	0	N	00	N
155	20230803	150951	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4010	-30	5	-0.74	1414937540	352625	152.00	4030	4080	4000	5250	2830	4040	4012.58	9.68	0	-156970	4086	4062	4046	4022	4006	4055	4015	1974	1210	1000	3070	5	1	197376000	7915	0.00	0.00	12	0.18	0.00	0.00	4950	20220914	-18.99	3875	20221021	3.48	4750	-15.58	20230125	3970	1.01	20230728	4950	-18.99	20220914	3875	3.48	20221021	0.01	N	348950	1000	1973 억		19108763	N	N	0	N	00	N
156	20230803	140944	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4015	-25	5	-0.62	747577415	186212	80.27	4030	4080	4000	5250	2830	4040	4014.66	9.68	0	-57235	4086	4062	4046	4022	4006	4055	4015	1974	1210	1000	3070	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		19108763	N	N	0	N	00	N
157	20230803	130945	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4005	-35	5	-0.87	668547880	166517	71.78	4030	4080	4000	5250	2830	4040	4014.89	9.68	0	-46713	4086	4062	4046	4022	4006	4055	4015	1974	1210	1000	3070	5	1	197376000	7905	0.00	0.00	12	0.08	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		19108763	N	N	0	N	00	N
158	20230803	120951	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4005	-35	5	-0.87	587676060	146336	63.08	4030	4080	4000	5250	2830	4040	4015.94	9.68	0	-35981	4086	4062	4046	4022	4006	4055	4015	1974	1210	1000	3070	5	1	197376000	7905	0.00	0.00	12	0.07	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		19108763	N	N	0	N	00	N
159	20230803	110939	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4005	-35	5	-0.87	468073035	116481	50.21	4030	4080	4000	5250	2830	4040	4018.45	9.68	0	-18984	4086	4062	4046	4022	4006	4055	4015	1974	1210	1000	3070	5	1	197376000	7905	0.00	0.00	12	0.06	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		19108763	N	N	0	N	00	N
160	20230803	100936	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4005	-35	5	-0.87	278532670	69188	29.82	4030	4080	4005	5250	2830	4040	4025.74	9.68	0	-4441	4086	4062	4046	4022	4006	4055	4015	1974	1210	1000	3070	5	1	197376000	7905	0.00	0.00	12	0.04	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		19108763	N	N	0	N	00	N
161	20230803	090938	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4035	-5	5	-0.12	86048605	21334	9.20	4030	4080	4025	5250	2830	4040	4033.40	9.68	0	1530	4086	4062	4046	4022	4006	4055	4015	1974	1210	1000	3070	5	1	197376000	7964	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-18.48	3875	20221021	4.13	4750	-15.05	20230125	3970	1.64	20230728	4950	-18.48	20220914	3875	4.13	20221021	0.01	N	348950	1000	1973 억		19108763	N	N	0	N	00	N
162	20230802	160946	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	0	3	0.00	938230945	231925	89.80	4045	4070	4030	5250	2830	4040	4045.41	9.66	0	-64247	4083	4061	4043	4021	4003	4072	4032	1974	1210	1000	3070	5	1	197376000	7974	0.00	0.00	12	0.12	0.00	0.00	4950	20220914	-18.38	3875	20221021	4.26	4750	-14.95	20230125	3970	1.76	20230728	4950	-18.38	20220914	3875	4.26	20221021	0.01	N	348950	1000	1973 억		19065041	N	N	0	N	00	N
163	20230802	150956	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	0	3	0.00	859167395	212350	82.22	4045	4070	4030	5250	2830	4040	4046.00	9.66	0	-58753	4083	4061	4043	4021	4003	4072	4032	1974	1210	1000	3070	5	1	197376000	7974	0.00	0.00	12	0.11	0.00	0.00	4950	20220914	-18.38	3875	20221021	4.26	4750	-14.95	20230125	3970	1.76	20230728	4950	-18.38	20220914	3875	4.26	20221021	0.01	N	348950	1000	1973 억		19065041	N	N	0	N	00	N
164	20230802	140945	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4035	-5	5	-0.12	714654370	176566	68.37	4045	4070	4035	5250	2830	4040	4047.52	9.66	0	-54951	4083	4061	4043	4021	4003	4072	4032	1974	1210	1000	3070	5	1	197376000	7964	0.00	0.00	12	0.09	0.00	0.00	4950	20220914	-18.48	3875	20221021	4.13	4750	-15.05	20230125	3970	1.64	20230728	4950	-18.48	20220914	3875	4.13	20221021	0.01	N	348950	1000	1973 억		19065041	N	N	0	N	00	N
165	20230802	130938	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4060	20	2	0.50	453113560	111911	43.33	4045	4070	4040	5250	2830	4040	4048.87	9.66	0	-15674	4083	4061	4043	4021	4003	4072	4032	1974	1210	1000	3070	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	3970	2.27	20230728	4950	-17.98	20220914	3875	4.77	20221021	0.01	N	348950	1000	1973 억		19065041	N	N	0	N	00	N
166	20230802	120933	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4055	15	2	0.37	307792095	76059	29.45	4045	4070	4040	5250	2830	4040	4046.75	9.66	0	-1176	4083	4061	4043	4021	4003	4072	4032	1974	1210	1000	3070	5	1	197376000	8004	0.00	0.00	12	0.04	0.00	0.00	4950	20220914	-18.08	3875	20221021	4.65	4750	-14.63	20230125	3970	2.14	20230728	4950	-18.08	20220914	3875	4.65	20221021	0.01	N	348950	1000	1973 억		19065041	N	N	0	N	00	N
167	20230802	110937	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4045	5	2	0.12	231976120	57336	22.20	4045	4070	4040	5250	2830	4040	4045.91	9.66	0	-3886	4083	4061	4043	4021	4003	4072	4032	1974	1210	1000	3070	5	1	197376000	7984	0.00	0.00	12	0.03	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		19065041	N	N	0	N	00	N
168	20230802	100937	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	0	3	0.00	98979085	24456	9.47	4045	4070	4040	5250	2830	4040	4047.23	9.66	0	-1940	4083	4061	4043	4021	4003	4072	4032	1974	1210	1000	3070	5	1	197376000	7974	0.00	0.00	12	0.01	0.00	0.00	4950	20220914	-18.38	3875	20221021	4.26	4750	-14.95	20230125	3970	1.76	20230728	4950	-18.38	20220914	3875	4.26	20221021	0.01	N	348950	1000	1973 억		19065041	N	N	0	N	00	N
169	20230802	090936	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4045	5	2	0.12	15489510	3826	1.48	4045	4070	4040	5250	2830	4040	4048.49	9.66	0	-347	4083	4061	4043	4021	4003	4072	4032	1974	1210	1000	3070	5	1	197376000	7984	0.00	0.00	12	0.00	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		19065041	N	N	0	N	00	N
170	20230801	160936	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	10	2	0.25	1042876150	258257	80.89	4030	4065	4025	5230	2825	4030	4038.13	9.66	0	1780	4116	4072	4036	3992	3956	4095	4015	1974	1202	1000	3060	5	1	197376000	7974	0.00	0.00	12	0.13	0.00	0.00	4950	20220914	-18.38	3875	20221021	4.26	4750	-14.95	20230125	3970	1.76	20230728	4950	-18.38	20220914	3875	4.26	20221021	0.01	N	348950	1000	1973 억		19067940	N	N	1	N	00	N
171	20230801	150932	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4035	5	2	0.12	1001317040	247966	77.67	4030	4065	4025	5230	2825	4030	4038.12	9.66	0	-4637	4116	4072	4036	3992	3956	4095	4015	1974	1202	1000	3060	5	1	197376000	7964	0.00	0.00	12	0.13	0.00	0.00	4950	20220914	-18.48	3875	20221021	4.13	4750	-15.05	20230125	3970	1.64	20230728	4950	-18.48	20220914	3875	4.13	20221021	0.01	N	348950	1000	1973 억		19067940	N	N	1	N	00	N
172	20230801	140949	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4030	0	3	0.00	778946330	192800	60.39	4030	4065	4025	5230	2825	4030	4040.18	9.66	0	-6064	4116	4072	4036	3992	3956	4095	4015	1974	1202	1000	3060	5	1	197376000	7954	0.00	0.00	12	0.10	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		19067940	N	N	1	N	00	N
173	20230801	130928	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4035	5	2	0.12	666236405	164862	51.64	4030	4065	4025	5230	2825	4030	4041.18	9.66	0	-2820	4116	4072	4036	3992	3956	4095	4015	1974	1202	1000	3060	5	1	197376000	7964	0.00	0.00	12	0.08	0.00	0.00	4950	20220914	-18.48	3875	20221021	4.13	4750	-15.05	20230125	3970	1.64	20230728	4950	-18.48	20220914	3875	4.13	20221021	0.01	N	348950	1000	1973 억		19067940	N	N	1	N	00	N
174	20230801	120928	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4055	25	2	0.62	564921940	139802	43.79	4030	4065	4025	5230	2825	4030	4040.87	9.66	0	-727	4116	4072	4036	3992	3956	4095	4015	1974	1202	1000	3060	5	1	197376000	8004	0.00	0.00	12	0.07	0.00	0.00	4950	20220914	-18.08	3875	20221021	4.65	4750	-14.63	20230125	3970	2.14	20230728	4950	-18.08	20220914	3875	4.65	20221021	0.01	N	348950	1000	1973 억		19067940	N	N	1	N	00	N
175	20230801	110924	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4040	10	2	0.25	400347040	99031	31.02	4030	4065	4025	5230	2825	4030	4042.64	9.66	0	3863	4116	4072	4036	3992	3956	4095	4015	1974	1202	1000	3060	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	3970	1.76	20230728	4950	-18.38	20220914	3875	4.26	20221021	0.01	N	348950	1000	1973 억		19067940	N	N	1	N	00	N
176	20230801	100930	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4035	5	2	0.12	209651395	51853	16.24	4030	4065	4025	5230	2825	4030	4043.19	9.66	0	9134	4116	4072	4036	3992	3956	4095	4015	1974	1202	1000	3060	5	1	197376000	7964	0.00	0.00	12	0.03	0.00	0.00	4950	20220914	-18.48	3875	20221021	4.13	4750	-15.05	20230125	3970	1.64	20230728	4950	-18.48	20220914	3875	4.13	20221021	0.01	N	348950	1000	1973 억		19067940	N	N	1	N	00	N
177	20230801	090922	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4045	15	2	0.37	57411585	14186	4.44	4030	4065	4025	5230	2825	4030	4047.06	9.66	0	9060	4116	4072	4036	3992	3956	4095	4015	1974	1202	1000	3060	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		19067940	N	N	1	N	00	N