KissMeData/350520/price/prices-20230601.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	20230630	161054	57	100.00	KOSPI		리츠	N	N	N	N		N	3815	0	3	0.00	24221045	6360	12.94	3815	3835	3780	4955	2675	3815	3808.34	0.26	0	-46	3861	3837	3826	3802	3791	3832	3797	284	1140	1000	2820	5	1	28358617	1082	0.00	0.00	12	0.02	0.00	0.00	5190	20220630	-26.49	3505	20221026	8.84	4200	-9.17	20230120	3745	1.87	20230503	5190	-26.49	20220630	3505	8.84	20221026	0.00	N	350520	1000	283 억		74741	N	N	0	N	00	N
3	20230630	151056	57	100.00	KOSPI		리츠	N	N	N	N		N	3815	0	3	0.00	24167635	6346	12.91	3815	3835	3780	4955	2675	3815	3808.33	0.26	0	-46	3861	3837	3826	3802	3791	3832	3797	284	1140	1000	2820	5	1	28358617	1082	0.00	0.00	12	0.02	0.00	0.00	5190	20220630	-26.49	3505	20221026	8.84	4200	-9.17	20230120	3745	1.87	20230503	5190	-26.49	20220630	3505	8.84	20221026	0.00	N	350520	1000	283 억		74741	N	N	0	N	00	N
4	20230630	141055	57	100.00	KOSPI		리츠	N	N	N	N		N	3810	-5	5	-0.13	22791395	5985	12.18	3815	3835	3780	4955	2675	3815	3808.09	0.26	0	-46	3861	3837	3826	3802	3791	3832	3797	284	1140	1000	2820	5	1	28358617	1080	0.00	0.00	12	0.02	0.00	0.00	5190	20220630	-26.59	3505	20221026	8.70	4200	-9.29	20230120	3745	1.74	20230503	5190	-26.59	20220630	3505	8.70	20221026	0.00	N	350520	1000	283 억		74741	N	N	0	N	00	N
5	20230630	131054	57	100.00	KOSPI		리츠	N	N	N	N		N	3810	-5	5	-0.13	19047760	5003	10.18	3815	3835	3780	4955	2675	3815	3807.27	0.26	0	-46	3861	3837	3826	3802	3791	3832	3797	284	1140	1000	2820	5	1	28358617	1080	0.00	0.00	12	0.02	0.00	0.00	5190	20220630	-26.59	3505	20221026	8.70	4200	-9.29	20230120	3745	1.74	20230503	5190	-26.59	20220630	3505	8.70	20221026	0.00	N	350520	1000	283 억		74741	N	N	0	N	00	N
6	20230630	121051	57	100.00	KOSPI		리츠	N	N	N	N		N	3815	0	3	0.00	18971470	4983	10.14	3815	3835	3780	4955	2675	3815	3807.24	0.26	0	-46	3861	3837	3826	3802	3791	3832	3797	284	1140	1000	2820	5	1	28358617	1082	0.00	0.00	12	0.02	0.00	0.00	5190	20220630	-26.49	3505	20221026	8.84	4200	-9.17	20230120	3745	1.87	20230503	5190	-26.49	20220630	3505	8.84	20221026	0.00	N	350520	1000	283 억		74741	N	N	0	N	00	N
7	20230630	111045	57	100.00	KOSPI		리츠	N	N	N	N		N	3815	0	3	0.00	18346985	4819	9.81	3815	3835	3780	4955	2675	3815	3807.22	0.26	0	-46	3861	3837	3826	3802	3791	3832	3797	284	1140	1000	2820	5	1	28358617	1082	0.00	0.00	12	0.02	0.00	0.00	5190	20220630	-26.49	3505	20221026	8.84	4200	-9.17	20230120	3745	1.87	20230503	5190	-26.49	20220630	3505	8.84	20221026	0.00	N	350520	1000	283 억		74741	N	N	0	N	00	N
8	20230630	101055	57	100.00	KOSPI		리츠	N	N	N	N		N	3820	5	2	0.13	16598565	4361	8.87	3815	3835	3780	4955	2675	3815	3806.14	0.26	0	-46	3861	3837	3826	3802	3791	3832	3797	284	1140	1000	2820	5	1	28358617	1083	0.00	0.00	12	0.02	0.00	0.00	5190	20220630	-26.40	3505	20221026	8.99	4200	-9.05	20230120	3745	2.00	20230503	5190	-26.40	20220630	3505	8.99	20221026	0.00	N	350520	1000	283 억		74741	N	N	0	N	00	N
9	20230630	091055	57	100.00	KOSPI		리츠	N	N	N	N		N	3815	0	3	0.00	443530	117	0.24	3815	3815	3780	4955	2675	3815	3790.85	0.26	0	-13	3861	3837	3826	3802	3791	3832	3797	284	1140	1000	2820	5	1	28358617	1082	0.00	0.00	12	0.00	0.00	0.00	5190	20220630	-26.49	3505	20221026	8.84	4200	-9.17	20230120	3745	1.87	20230503	5190	-26.49	20220630	3505	8.84	20221026	0.00	N	350520	1000	283 억		74741	N	N	0	N	00	N
10	20230629	161048	57	100.00	KOSPI		리츠	N	N	N	N		N	3815	-125	5	-3.17	188328320	49145	180.26	3850	3850	3815	5120	2760	3940	3832.10	0.26	0	58	4003	3971	3908	3876	3813	3987	3892	284	1180	1000	2910	5	1	28358617	1082	0.00	0.00	12	0.17	0.00	0.00	5290	20220628	-27.88	3505	20221026	8.84	4200	-9.17	20230120	3745	1.87	20230503	5190	-26.49	20220630	3505	8.84	20221026	0.00	N	350520	1000	283 억		74801	N	N	0	N	00	N
11	20230629	151048	57	100.00	KOSPI		리츠	N	N	N	N		N	3820	-120	5	-3.05	182120290	47518	174.29	3850	3850	3820	5120	2760	3940	3832.66	0.26	0	98	4003	3971	3908	3876	3813	3987	3892	284	1180	1000	2910	5	1	28358617	1083	0.00	0.00	12	0.17	0.00	0.00	5290	20220628	-27.79	3505	20221026	8.99	4200	-9.05	20230120	3745	2.00	20230503	5190	-26.40	20220630	3505	8.99	20221026	0.00	N	350520	1000	283 억		74801	N	N	0	N	00	N
12	20230629	141047	57	100.00	KOSPI		리츠	N	N	N	N		N	3835	-105	5	-2.66	139040780	36254	132.97	3850	3850	3825	5120	2760	3940	3835.18	0.26	0	48	4003	3971	3908	3876	3813	3987	3892	284	1180	1000	2910	5	1	28358617	1088	0.00	0.00	12	0.13	0.00	0.00	5290	20220628	-27.50	3505	20221026	9.42	4200	-8.69	20230120	3745	2.40	20230503	5190	-26.11	20220630	3505	9.42	20221026	0.00	N	350520	1000	283 억		74801	N	N	0	N	00	N
13	20230629	131044	57	100.00	KOSPI		리츠	N	N	N	N		N	3835	-105	5	-2.66	136591465	35615	130.63	3850	3850	3825	5120	2760	3940	3835.22	0.26	0	48	4003	3971	3908	3876	3813	3987	3892	284	1180	1000	2910	5	1	28358617	1088	0.00	0.00	12	0.13	0.00	0.00	5290	20220628	-27.50	3505	20221026	9.42	4200	-8.69	20230120	3745	2.40	20230503	5190	-26.11	20220630	3505	9.42	20221026	0.00	N	350520	1000	283 억		74801	N	N	0	N	00	N
14	20230629	121049	57	100.00	KOSPI		리츠	N	N	N	N		N	3835	-105	5	-2.66	134297915	35017	128.44	3850	3850	3825	5120	2760	3940	3835.22	0.26	0	48	4003	3971	3908	3876	3813	3987	3892	284	1180	1000	2910	5	1	28358617	1088	0.00	0.00	12	0.12	0.00	0.00	5290	20220628	-27.50	3505	20221026	9.42	4200	-8.69	20230120	3745	2.40	20230503	5190	-26.11	20220630	3505	9.42	20221026	0.00	N	350520	1000	283 억		74801	N	N	0	N	00	N
15	20230629	111050	57	100.00	KOSPI		리츠	N	N	N	N		N	3840	-100	5	-2.54	104803730	27319	100.20	3850	3850	3825	5120	2760	3940	3836.29	0.26	0	67	4003	3971	3908	3876	3813	3987	3892	284	1180	1000	2910	5	1	28358617	1089	0.00	0.00	12	0.10	0.00	0.00	5290	20220628	-27.41	3505	20221026	9.56	4200	-8.57	20230120	3745	2.54	20230503	5190	-26.01	20220630	3505	9.56	20221026	0.00	N	350520	1000	283 억		74801	N	N	0	N	00	N
16	20230629	101052	57	100.00	KOSPI		리츠	N	N	N	N		N	3845	-95	5	-2.41	38686965	10088	37.00	3850	3850	3825	5120	2760	3940	3834.95	0.26	0	67	4003	3971	3908	3876	3813	3987	3892	284	1180	1000	2910	5	1	28358617	1090	0.00	0.00	12	0.04	0.00	0.00	5290	20220628	-27.32	3505	20221026	9.70	4200	-8.45	20230120	3745	2.67	20230503	5190	-25.92	20220630	3505	9.70	20221026	0.00	N	350520	1000	283 억		74801	N	N	0	N	00	N
17	20230629	090945	57	100.00	KOSPI		리츠	N	N	N	N		N	3835	-105	5	-2.66	8613335	2244	8.23	3850	3850	3835	5120	2760	3940	3838.38	0.26	0	58	4003	3971	3908	3876	3813	3987	3892	284	1180	1000	2910	5	1	28358617	1088	0.00	0.00	12	0.01	0.00	0.00	5290	20220628	-27.50	3505	20221026	9.42	4200	-8.69	20230120	3745	2.40	20230503	5190	-26.11	20220630	3505	9.42	20221026	0.00	N	350520	1000	283 억		74801	N	N	0	N	00	N
18	20230628	161034	57	100.00	KOSPI		리츠	N	N	N	N		N	3940	40	2	1.03	106274105	27264	226.84	3925	3940	3845	5070	2730	3900	3897.95	0.26	0	162	3933	3916	3903	3886	3873	3915	3885	284	1170	1000	2880	5	1	28358617	1117	0.00	0.00	12	0.10	0.00	0.00	5800	20220627	-32.07	3505	20221026	12.41	4200	-6.19	20230120	3745	5.21	20230503	5290	-25.52	20220628	3505	12.41	20221026	0.00	N	350520	1000	283 억		74650	N	N	0	N	00	N
19	20230628	151042	57	100.00	KOSPI		리츠	N	N	N	N		N	3900	0	3	0.00	94709165	24322	202.36	3925	3925	3845	5070	2730	3900	3893.97	0.26	0	158	3933	3916	3903	3886	3873	3915	3885	284	1170	1000	2880	5	1	28358617	1106	0.00	0.00	12	0.09	0.00	0.00	5800	20220627	-32.76	3505	20221026	11.27	4200	-7.14	20230120	3745	4.14	20230503	5290	-26.28	20220628	3505	11.27	20221026	0.00	N	350520	1000	283 억		74650	N	N	0	N	00	N
20	20230628	141041	57	100.00	KOSPI		리츠	N	N	N	N		N	3900	0	3	0.00	72333525	18592	154.69	3925	3925	3845	5070	2730	3900	3890.57	0.26	0	158	3933	3916	3903	3886	3873	3915	3885	284	1170	1000	2880	5	1	28358617	1106	0.00	0.00	12	0.07	0.00	0.00	5800	20220627	-32.76	3505	20221026	11.27	4200	-7.14	20230120	3745	4.14	20230503	5290	-26.28	20220628	3505	11.27	20221026	0.00	N	350520	1000	283 억		74650	N	N	0	N	00	N
21	20230628	131042	57	100.00	KOSPI		리츠	N	N	N	N		N	3895	-5	5	-0.13	65653520	16878	140.43	3925	3925	3845	5070	2730	3900	3889.89	0.26	0	158	3933	3916	3903	3886	3873	3915	3885	284	1170	1000	2880	5	1	28358617	1105	0.00	0.00	12	0.06	0.00	0.00	5800	20220627	-32.84	3505	20221026	11.13	4200	-7.26	20230120	3745	4.01	20230503	5290	-26.37	20220628	3505	11.13	20221026	0.00	N	350520	1000	283 억		74650	N	N	0	N	00	N
22	20230628	121053	57	100.00	KOSPI		리츠	N	N	N	N		N	3895	-5	5	-0.13	57741625	14848	123.54	3925	3925	3845	5070	2730	3900	3888.85	0.26	0	158	3933	3916	3903	3886	3873	3915	3885	284	1170	1000	2880	5	1	28358617	1105	0.00	0.00	12	0.05	0.00	0.00	5800	20220627	-32.84	3505	20221026	11.13	4200	-7.26	20230120	3745	4.01	20230503	5290	-26.37	20220628	3505	11.13	20221026	0.00	N	350520	1000	283 억		74650	N	N	0	N	00	N
23	20230628	111049	57	100.00	KOSPI		리츠	N	N	N	N		N	3900	0	3	0.00	27078000	6933	57.68	3925	3925	3900	5070	2730	3900	3905.67	0.26	0	7	3933	3916	3903	3886	3873	3915	3885	284	1170	1000	2880	5	1	28358617	1106	0.00	0.00	12	0.02	0.00	0.00	5800	20220627	-32.76	3505	20221026	11.27	4200	-7.14	20230120	3745	4.14	20230503	5290	-26.28	20220628	3505	11.27	20221026	0.00	N	350520	1000	283 억		74650	N	N	0	N	00	N
24	20230628	101049	57	100.00	KOSPI		리츠	N	N	N	N		N	3910	10	2	0.26	7884085	2013	16.75	3925	3925	3900	5070	2730	3900	3916.58	0.26	0	7	3933	3916	3903	3886	3873	3915	3885	284	1170	1000	2880	5	1	28358617	1109	0.00	0.00	12	0.01	0.00	0.00	5800	20220627	-32.59	3505	20221026	11.55	4200	-6.90	20230120	3745	4.41	20230503	5290	-26.09	20220628	3505	11.55	20221026	0.00	N	350520	1000	283 억		74650	N	N	0	N	00	N
25	20230628	091043	57	100.00	KOSPI		리츠	N	N	N	N		N	3900	0	3	0.00	0	0	0.00	0	0	0	5070	2730	3900	0.00	0.26	0	0	3933	3916	3903	3886	3873	3915	3885	284	1170	1000	2880	5	1	28358617	1106	0.00	0.00	12	0.00	0.00	0.00	5800	20220627	-32.76	3505	20221026	11.27	4200	-7.14	20230120	3745	4.14	20230503	5290	-26.28	20220628	3505	11.27	20221026	0.00	N	350520	1000	283 억		74650	N	N	0	N	00	N
26	20230627	161044	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3900	-15	5	-0.38	46829465	12019	62.59	3900	3920	3890	5080	2745	3915	3896.29	0.26	0	9	3948	3931	3908	3891	3868	3920	3880	284	1167	1000	2890	5	1	28358617	1106	0.00	0.00	12	0.04	0.00	0.00	5800	20220627	-32.76	3505	20221026	11.27	4200	-7.14	20230120	3745	4.14	20230503	5800	-32.76	20220627	3505	11.27	20221026	0.00	N	350520	1000	283 억		74647	N	N	0	N	00	N
27	20230627	151054	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3900	-15	5	-0.38	40364265	10361	53.96	3900	3920	3890	5080	2745	3915	3895.79	0.26	0	3	3948	3931	3908	3891	3868	3920	3880	284	1167	1000	2890	5	1	28358617	1106	0.00	0.00	12	0.04	0.00	0.00	5800	20220627	-32.76	3505	20221026	11.27	4200	-7.14	20230120	3745	4.14	20230503	5800	-32.76	20220627	3505	11.27	20221026	0.00	N	350520	1000	283 억		74647	N	N	0	N	00	N
28	20230627	141102	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3895	-20	5	-0.51	27821105	7142	37.19	3900	3920	3890	5080	2745	3915	3895.42	0.26	0	0	3948	3931	3908	3891	3868	3920	3880	284	1167	1000	2890	5	1	28358617	1105	0.00	0.00	12	0.03	0.00	0.00	5800	20220627	-32.84	3505	20221026	11.13	4200	-7.26	20230120	3745	4.01	20230503	5800	-32.84	20220627	3505	11.13	20221026	0.00	N	350520	1000	283 억		74647	N	N	0	N	00	N
29	20230627	131058	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3895	-20	5	-0.51	16990215	4360	22.70	3900	3920	3895	5080	2745	3915	3896.84	0.26	0	0	3948	3931	3908	3891	3868	3920	3880	284	1167	1000	2890	5	1	28358617	1105	0.00	0.00	12	0.02	0.00	0.00	5800	20220627	-32.84	3505	20221026	11.13	4200	-7.26	20230120	3745	4.01	20230503	5800	-32.84	20220627	3505	11.13	20221026	0.00	N	350520	1000	283 억		74647	N	N	0	N	00	N
30	20230627	121100	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3900	-15	5	-0.38	7372770	1891	9.85	3900	3920	3895	5080	2745	3915	3898.87	0.26	0	0	3948	3931	3908	3891	3868	3920	3880	284	1167	1000	2890	5	1	28358617	1106	0.00	0.00	12	0.01	0.00	0.00	5800	20220627	-32.76	3505	20221026	11.27	4200	-7.14	20230120	3745	4.14	20230503	5800	-32.76	20220627	3505	11.27	20221026	0.00	N	350520	1000	283 억		74647	N	N	0	N	00	N
31	20230627	111110	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3900	-15	5	-0.38	5101655	1308	6.81	3900	3920	3895	5080	2745	3915	3900.35	0.26	0	0	3948	3931	3908	3891	3868	3920	3880	284	1167	1000	2890	5	1	28358617	1106	0.00	0.00	12	0.00	0.00	0.00	5800	20220627	-32.76	3505	20221026	11.27	4200	-7.14	20230120	3745	4.14	20230503	5800	-32.76	20220627	3505	11.27	20221026	0.00	N	350520	1000	283 억		74647	N	N	0	N	00	N
32	20230627	101037	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3910	-5	5	-0.13	763815	195	1.02	3900	3920	3900	5080	2745	3915	3917.00	0.26	0	0	3948	3931	3908	3891	3868	3920	3880	284	1167	1000	2890	5	1	28358617	1109	0.00	0.00	12	0.00	0.00	0.00	5800	20220627	-32.59	3505	20221026	11.55	4200	-6.90	20230120	3745	4.41	20230503	5800	-32.59	20220627	3505	11.55	20221026	0.00	N	350520	1000	283 억		74647	N	N	0	N	00	N
33	20230627	091043	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3900	-15	5	-0.38	3900	1	0.01	3900	3900	3900	5080	2745	3915	3900.00	0.26	0	0	3948	3931	3908	3891	3868	3920	3880	284	1167	1000	2890	5	1	28358617	1106	0.00	0.00	12	0.00	0.00	0.00	5800	20220627	-32.76	3505	20221026	11.27	4200	-7.14	20230120	3745	4.14	20230503	5800	-32.76	20220627	3505	11.27	20221026	0.00	N	350520	1000	283 억		74647	N	N	0	N	00	N
34	20230626	161042	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3915	-15	5	-0.38	74907620	19203	289.11	3925	3925	3885	5100	2755	3930	3900.83	0.26	0	-917	3960	3945	3935	3920	3910	3940	3915	284	1172	1000	2900	5	1	28358617	1110	0.00	0.00	12	0.07	0.00	0.00	5800	20220627	-32.50	3505	20221026	11.70	4200	-6.79	20230120	3745	4.54	20230503	5800	-32.50	20220627	3505	11.70	20221026	0.00	N	350520	1000	283 억		74658	N	N	0	N	00	N
35	20230626	151049	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3900	-30	5	-0.76	69298910	17770	267.54	3925	3925	3885	5100	2755	3930	3899.77	0.26	0	-880	3960	3945	3935	3920	3910	3940	3915	284	1172	1000	2900	5	1	28358617	1106	0.00	0.00	12	0.06	0.00	0.00	5800	20220627	-32.76	3505	20221026	11.27	4200	-7.14	20230120	3745	4.14	20230503	5800	-32.76	20220627	3505	11.27	20221026	0.00	N	350520	1000	283 억		74658	N	N	0	N	00	N
36	20230626	141046	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3895	-35	5	-0.89	61610255	15797	237.83	3925	3925	3890	5100	2755	3930	3900.12	0.26	0	-871	3960	3945	3935	3920	3910	3940	3915	284	1172	1000	2900	5	1	28358617	1105	0.00	0.00	12	0.06	0.00	0.00	5800	20220627	-32.84	3505	20221026	11.13	4200	-7.26	20230120	3745	4.01	20230503	5800	-32.84	20220627	3505	11.13	20221026	0.00	N	350520	1000	283 억		74658	N	N	0	N	00	N
37	20230626	121043	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3905	-25	5	-0.64	26361240	6754	101.69	3925	3925	3900	5100	2755	3930	3903.06	0.26	0	-871	3960	3945	3935	3920	3910	3940	3915	284	1172	1000	2900	5	1	28358617	1107	0.00	0.00	12	0.02	0.00	0.00	5800	20220627	-32.67	3505	20221026	11.41	4200	-7.02	20230120	3745	4.27	20230503	5800	-32.67	20220627	3505	11.41	20221026	0.00	N	350520	1000	283 억		74658	N	N	0	N	00	N
38	20230626	111042	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3905	-25	5	-0.64	22577045	5784	87.08	3925	3925	3900	5100	2755	3930	3903.36	0.26	0	-871	3960	3945	3935	3920	3910	3940	3915	284	1172	1000	2900	5	1	28358617	1107	0.00	0.00	12	0.02	0.00	0.00	5800	20220627	-32.67	3505	20221026	11.41	4200	-7.02	20230120	3745	4.27	20230503	5800	-32.67	20220627	3505	11.41	20221026	0.00	N	350520	1000	283 억		74658	N	N	0	N	00	N
39	20230626	101040	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3905	-25	5	-0.64	18175875	4657	70.11	3925	3925	3900	5100	2755	3930	3902.91	0.26	0	-871	3960	3945	3935	3920	3910	3940	3915	284	1172	1000	2900	5	1	28358617	1107	0.00	0.00	12	0.02	0.00	0.00	5800	20220627	-32.67	3505	20221026	11.41	4200	-7.02	20230120	3745	4.27	20230503	5800	-32.67	20220627	3505	11.41	20221026	0.00	N	350520	1000	283 억		74658	N	N	0	N	00	N
40	20230626	091046	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3900	-30	5	-0.76	12163430	3118	46.94	3925	3925	3900	5100	2755	3930	3901.04	0.26	0	-872	3960	3945	3935	3920	3910	3940	3915	284	1172	1000	2900	5	1	28358617	1106	0.00	0.00	12	0.01	0.00	0.00	5800	20220627	-32.76	3505	20221026	11.27	4200	-7.14	20230120	3745	4.14	20230503	5800	-32.76	20220627	3505	11.27	20221026	0.00	N	350520	1000	283 억		74658	N	N	0	N	00	N
41	20230623	190955	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3930	-10	5	-0.25	26130495	6642	321.18	3940	3950	3925	5120	2760	3940	3934.13	0.26	-41	-41	3976	3957	3941	3922	3906	3950	3915	284	1180	1000	2910	5	1	28358617	1114	0.00	0.00	12	0.02	0.00	0.00	5800	20220627	-32.24	3505	20221026	12.13	4200	-6.43	20230120	3745	4.94	20230503	5800	-32.24	20220627	3505	12.13	20221026	0.00	N	350520	1000	283 억		74658	N	N	0	N	00	N
42	20230623	140841	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3925	-15	5	-0.38	21097270	5360	259.19	3940	3950	3925	5120	2760	3940	3936.06	0.26	0	-34	3976	3957	3941	3922	3906	3950	3915	284	1180	1000	2910	5	1	28358617	1113	0.00	0.00	12	0.02	0.00	0.00	5800	20220627	-32.33	3505	20221026	11.98	4200	-6.55	20230120	3745	4.81	20230503	5800	-32.33	20220627	3505	11.98	20221026	0.00	N	350520	1000	283 억		74699	N	N	0	N	00	N
43	20230622	160236	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3940	-25	5	-0.63	8158860	2068	34.20	3955	3960	3925	5150	2780	3965	3945.29	0.26	0	-47	4018	3991	3973	3946	3928	3982	3937	284	1185	1000	2930	5	1	28358617	1117	0.00	0.00	12	0.01	0.00	0.00	5800	20220627	-32.07	3505	20221026	12.41	4200	-6.19	20230120	3745	5.21	20230503	5800	-32.07	20220627	3505	12.41	20221026	0.00	N	350520	1000	283 억		74715	N	N	0	N	00	N
44	20230622	150110	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3945	-20	5	-0.50	4872385	1234	20.41	3955	3960	3925	5150	2780	3965	3948.45	0.26	0	-13	4018	3991	3973	3946	3928	3982	3937	284	1185	1000	2930	5	1	28358617	1119	0.00	0.00	12	0.00	0.00	0.00	5800	20220627	-31.98	3505	20221026	12.55	4200	-6.07	20230120	3745	5.34	20230503	5800	-31.98	20220627	3505	12.55	20221026	0.00	N	350520	1000	283 억		74715	N	N	0	N	00	N
45	20230622	140933	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3950	-15	5	-0.38	4241570	1074	17.76	3955	3960	3925	5150	2780	3965	3949.32	0.26	0	-13	4018	3991	3973	3946	3928	3982	3937	284	1185	1000	2930	5	1	28358617	1120	0.00	0.00	12	0.00	0.00	0.00	5800	20220627	-31.90	3505	20221026	12.70	4200	-5.95	20230120	3745	5.47	20230503	5800	-31.90	20220627	3505	12.70	20221026	0.00	N	350520	1000	283 억		74715	N	N	0	N	00	N
46	20230622	130742	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3945	-20	5	-0.50	4000745	1013	16.75	3955	3960	3925	5150	2780	3965	3949.40	0.26	0	-13	4018	3991	3973	3946	3928	3982	3937	284	1185	1000	2930	5	1	28358617	1119	0.00	0.00	12	0.00	0.00	0.00	5800	20220627	-31.98	3505	20221026	12.55	4200	-6.07	20230120	3745	5.34	20230503	5800	-31.98	20220627	3505	12.55	20221026	0.00	N	350520	1000	283 억		74715	N	N	0	N	00	N
47	20230622	120835	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3950	-15	5	-0.38	1168635	296	4.90	3955	3960	3925	5150	2780	3965	3948.09	0.26	0	-9	4018	3991	3973	3946	3928	3982	3937	284	1185	1000	2930	5	1	28358617	1120	0.00	0.00	12	0.00	0.00	0.00	5800	20220627	-31.90	3505	20221026	12.70	4200	-5.95	20230120	3745	5.47	20230503	5800	-31.90	20220627	3505	12.70	20221026	0.00	N	350520	1000	283 억		74715	N	N	0	N	00	N
48	20230622	110524	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3955	-10	5	-0.25	757485	192	3.18	3955	3960	3925	5150	2780	3965	3945.23	0.26	0	-6	4018	3991	3973	3946	3928	3982	3937	284	1185	1000	2930	5	1	28358617	1122	0.00	0.00	12	0.00	0.00	0.00	5800	20220627	-31.81	3505	20221026	12.84	4200	-5.83	20230120	3745	5.61	20230503	5800	-31.81	20220627	3505	12.84	20221026	0.00	N	350520	1000	283 억		74715	N	N	0	N	00	N
49	20230622	100227	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3960	-5	5	-0.13	733805	186	3.08	3955	3960	3925	5150	2780	3965	3945.19	0.26	0	-7	4018	3991	3973	3946	3928	3982	3937	284	1185	1000	2930	5	1	28358617	1123	0.00	0.00	12	0.00	0.00	0.00	5800	20220627	-31.72	3505	20221026	12.98	4200	-5.71	20230120	3745	5.74	20230503	5800	-31.72	20220627	3505	12.98	20221026	0.00	N	350520	1000	283 억		74715	N	N	0	N	00	N
50	20230622	090636	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3965	0	3	0.00	0	0	0.00	0	0	0	5150	2780	3965	0.00	0.26	0	0	4018	3991	3973	3946	3928	3982	3937	284	1185	1000	2930	5	1	28358617	1124	0.00	0.00	12	0.00	0.00	0.00	5800	20220627	-31.64	3505	20221026	13.12	4200	-5.60	20230120	3745	5.87	20230503	5800	-31.64	20220627	3505	13.12	20221026	0.00	N	350520	1000	283 억		74715	N	N	0	N	00	N
51	20230621	160724	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3965	-40	5	-1.00	24002475	6046	61.41	3985	4000	3955	5200	2805	4005	3969.98	0.26	0	-380	4055	4030	3990	3965	3925	4042	3977	284	1197	1000	2960	5	1	28358617	1124	0.00	0.00	12	0.02	0.00	0.00	5800	20220627	-31.64	3505	20221026	13.12	4200	-5.60	20230120	3745	5.87	20230503	5800	-31.64	20220627	3505	13.12	20221026	0.00	N	350520	1000	283 억		74751	N	N	0	N	00	N
52	20230621	150540	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3980	-25	5	-0.62	18744125	4720	47.94	3985	4000	3955	5200	2805	4005	3971.21	0.26	0	-411	4055	4030	3990	3965	3925	4042	3977	284	1197	1000	2960	5	1	28358617	1129	0.00	0.00	12	0.02	0.00	0.00	5800	20220627	-31.38	3505	20221026	13.55	4200	-5.24	20230120	3745	6.28	20230503	5800	-31.38	20220627	3505	13.55	20221026	0.00	N	350520	1000	283 억		74751	N	N	0	N	00	N
53	20230621	140839	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3970	-35	5	-0.87	18393885	4632	47.04	3985	4000	3955	5200	2805	4005	3971.05	0.26	0	-411	4055	4030	3990	3965	3925	4042	3977	284	1197	1000	2960	5	1	28358617	1126	0.00	0.00	12	0.02	0.00	0.00	5800	20220627	-31.55	3505	20221026	13.27	4200	-5.48	20230120	3745	6.01	20230503	5800	-31.55	20220627	3505	13.27	20221026	0.00	N	350520	1000	283 억		74751	N	N	0	N	00	N
54	20230621	130500	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3990	-15	5	-0.37	15802110	3980	40.42	3985	4000	3955	5200	2805	4005	3970.38	0.26	0	-411	4055	4030	3990	3965	3925	4042	3977	284	1197	1000	2960	5	1	28358617	1132	0.00	0.00	12	0.01	0.00	0.00	5800	20220627	-31.21	3505	20221026	13.84	4200	-5.00	20230120	3745	6.54	20230503	5800	-31.21	20220627	3505	13.84	20221026	0.00	N	350520	1000	283 억		74751	N	N	0	N	00	N
55	20230621	120202	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4000	-5	5	-0.12	15020805	3784	38.43	3985	4000	3955	5200	2805	4005	3969.56	0.26	0	-403	4055	4030	3990	3965	3925	4042	3977	284	1197	1000	2960	5	1	28358617	1134	0.00	0.00	12	0.01	0.00	0.00	5800	20220627	-31.03	3505	20221026	14.12	4200	-4.76	20230120	3745	6.81	20230503	5800	-31.03	20220627	3505	14.12	20221026	0.00	N	350520	1000	283 억		74751	N	N	0	N	00	N
56	20230621	110204	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3965	-40	5	-1.00	12853035	3241	32.92	3985	4000	3955	5200	2805	4005	3965.76	0.26	0	-403	4055	4030	3990	3965	3925	4042	3977	284	1197	1000	2960	5	1	28358617	1124	0.00	0.00	12	0.01	0.00	0.00	5800	20220627	-31.64	3505	20221026	13.12	4200	-5.60	20230120	3745	5.87	20230503	5800	-31.64	20220627	3505	13.12	20221026	0.00	N	350520	1000	283 억		74751	N	N	0	N	00	N
57	20230621	100224	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3960	-45	5	-1.12	5764180	1451	14.74	3985	4000	3960	5200	2805	4005	3972.56	0.26	0	-387	4055	4030	3990	3965	3925	4042	3977	284	1197	1000	2960	5	1	28358617	1123	0.00	0.00	12	0.01	0.00	0.00	5800	20220627	-31.72	3505	20221026	12.98	4200	-5.71	20230120	3745	5.74	20230503	5800	-31.72	20220627	3505	12.98	20221026	0.00	N	350520	1000	283 억		74751	N	N	0	N	00	N
58	20230621	091031	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4005	0	3	0.00	0	0	0.00	0	0	0	5200	2805	4005	0.00	0.26	0	0	4055	4030	3990	3965	3925	4042	3977	284	1197	1000	2960	5	1	28358617	1136	0.00	0.00	12	0.00	0.00	0.00	5800	20220627	-30.95	3505	20221026	14.27	4200	-4.64	20230120	3745	6.94	20230503	5800	-30.95	20220627	3505	14.27	20221026	0.00	N	350520	1000	283 억		74751	N	N	0	N	00	N
59	20230620	160947	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4005	40	2	1.01	39244305	9840	73.07	3960	4015	3950	5150	2780	3965	3988.24	0.26	0	57	3995	3980	3955	3940	3915	3987	3947	284	1185	1000	2930	5	1	28358617	1136	0.00	0.00	12	0.03	0.00	0.00	5800	20220627	-30.95	3505	20221026	14.27	4200	-4.64	20230120	3745	6.94	20230503	5800	-30.95	20220627	3505	14.27	20221026	0.00	N	350520	1000	283 억		74694	N	N	0	N	00	N
60	20230620	150815	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4000	35	2	0.88	33229825	8337	61.91	3960	4015	3950	5150	2780	3965	3985.83	0.26	0	57	3995	3980	3955	3940	3915	3987	3947	284	1185	1000	2930	5	1	28358617	1134	0.00	0.00	12	0.03	0.00	0.00	5800	20220627	-31.03	3505	20221026	14.12	4200	-4.76	20230120	3745	6.81	20230503	5800	-31.03	20220627	3505	14.12	20221026	0.00	N	350520	1000	283 억		74694	N	N	0	N	00	N
61	20230620	140221	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4000	35	2	0.88	29022025	7285	54.10	3960	4015	3950	5150	2780	3965	3983.81	0.26	0	57	3995	3980	3955	3940	3915	3987	3947	284	1185	1000	2930	5	1	28358617	1134	0.00	0.00	12	0.03	0.00	0.00	5800	20220627	-31.03	3505	20221026	14.12	4200	-4.76	20230120	3745	6.81	20230503	5800	-31.03	20220627	3505	14.12	20221026	0.00	N	350520	1000	283 억		74694	N	N	0	N	00	N
62	20230620	130851	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4000	35	2	0.88	22798285	5725	42.51	3960	4015	3950	5150	2780	3965	3982.23	0.26	0	56	3995	3980	3955	3940	3915	3987	3947	284	1185	1000	2930	5	1	28358617	1134	0.00	0.00	12	0.02	0.00	0.00	5800	20220627	-31.03	3505	20221026	14.12	4200	-4.76	20230120	3745	6.81	20230503	5800	-31.03	20220627	3505	14.12	20221026	0.00	N	350520	1000	283 억		74694	N	N	0	N	00	N
63	20230620	120547	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4005	40	2	1.01	17739535	4461	33.13	3960	4015	3950	5150	2780	3965	3976.58	0.26	0	54	3995	3980	3955	3940	3915	3987	3947	284	1185	1000	2930	5	1	28358617	1136	0.00	0.00	12	0.02	0.00	0.00	5800	20220627	-30.95	3505	20221026	14.27	4200	-4.64	20230120	3745	6.94	20230503	5800	-30.95	20220627	3505	14.27	20221026	0.00	N	350520	1000	283 억		74694	N	N	0	N	00	N
64	20230620	110747	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3990	25	2	0.63	13710440	3455	25.66	3960	3990	3950	5150	2780	3965	3968.29	0.26	0	54	3995	3980	3955	3940	3915	3987	3947	284	1185	1000	2930	5	1	28358617	1132	0.00	0.00	12	0.01	0.00	0.00	5800	20220627	-31.21	3505	20221026	13.84	4200	-5.00	20230120	3745	6.54	20230503	5800	-31.21	20220627	3505	13.84	20221026	0.00	N	350520	1000	283 억		74694	N	N	0	N	00	N
65	20230620	100151	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3965	0	3	0.00	2914185	736	5.47	3960	3965	3950	5150	2780	3965	3959.49	0.26	0	50	3995	3980	3955	3940	3915	3987	3947	284	1185	1000	2930	5	1	28358617	1124	0.00	0.00	12	0.00	0.00	0.00	5800	20220627	-31.64	3505	20221026	13.12	4200	-5.60	20230120	3745	5.87	20230503	5800	-31.64	20220627	3505	13.12	20221026	0.00	N	350520	1000	283 억		74694	N	N	0	N	00	N
66	20230620	090643	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3960	-5	5	-0.13	198000	50	0.37	3960	3960	3960	5150	2780	3965	3960.00	0.26	0	50	3995	3980	3955	3940	3915	3987	3947	284	1185	1000	2930	5	1	28358617	1123	0.00	0.00	12	0.00	0.00	0.00	5800	20220627	-31.72	3505	20221026	12.98	4200	-5.71	20230120	3745	5.74	20230503	5800	-31.72	20220627	3505	12.98	20221026	0.00	N	350520	1000	283 억		74694	N	N	0	N	00	N
67	20230619	160640	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3965	0	3	0.00	53420580	13466	82.67	3960	3970	3930	5150	2780	3965	3967.07	0.26	0	12	4018	3991	3943	3916	3868	4005	3930	284	1185	1000	2930	5	1	28358617	1124	0.00	0.00	12	0.05	0.00	0.00	5800	20220627	-31.64	3505	20221026	13.12	4200	-5.60	20230120	3745	5.87	20230503	5800	-31.64	20220627	3505	13.12	20221026	0.00	N	350520	1000	283 억		74698	N	N	0	N	00	N
68	20230619	150952	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3965	0	3	0.00	47078215	11865	72.85	3960	3970	3930	5150	2780	3965	3967.82	0.26	0	12	4018	3991	3943	3916	3868	4005	3930	284	1185	1000	2930	5	1	28358617	1124	0.00	0.00	12	0.04	0.00	0.00	5800	20220627	-31.64	3505	20221026	13.12	4200	-5.60	20230120	3745	5.87	20230503	5800	-31.64	20220627	3505	13.12	20221026	0.00	N	350520	1000	283 억		74698	N	N	0	N	00	N
69	20230619	140518	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3965	0	3	0.00	46115830	11622	71.35	3960	3970	3930	5150	2780	3965	3967.98	0.26	0	8	4018	3991	3943	3916	3868	4005	3930	284	1185	1000	2930	5	1	28358617	1124	0.00	0.00	12	0.04	0.00	0.00	5800	20220627	-31.64	3505	20221026	13.12	4200	-5.60	20230120	3745	5.87	20230503	5800	-31.64	20220627	3505	13.12	20221026	0.00	N	350520	1000	283 억		74698	N	N	0	N	00	N
70	20230619	130328	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3965	0	3	0.00	45969125	11585	71.13	3960	3970	3930	5150	2780	3965	3967.99	0.26	0	0	4018	3991	3943	3916	3868	4005	3930	284	1185	1000	2930	5	1	28358617	1124	0.00	0.00	12	0.04	0.00	0.00	5800	20220627	-31.64	3505	20221026	13.12	4200	-5.60	20230120	3745	5.87	20230503	5800	-31.64	20220627	3505	13.12	20221026	0.00	N	350520	1000	283 억		74698	N	N	0	N	00	N
71	20230619	120522	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3970	5	2	0.13	42976120	10829	66.48	3960	3970	3930	5150	2780	3965	3968.61	0.26	0	-11	4018	3991	3943	3916	3868	4005	3930	284	1185	1000	2930	5	1	28358617	1126	0.00	0.00	12	0.04	0.00	0.00	5800	20220627	-31.55	3505	20221026	13.27	4200	-5.48	20230120	3745	6.01	20230503	5800	-31.55	20220627	3505	13.27	20221026	0.00	N	350520	1000	283 억		74698	N	N	0	N	00	N
72	20230619	110137	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3960	-5	5	-0.13	41976180	10576	64.93	3960	3970	3930	5150	2780	3965	3969.00	0.26	0	-17	4018	3991	3943	3916	3868	4005	3930	284	1185	1000	2930	5	1	28358617	1123	0.00	0.00	12	0.04	0.00	0.00	5800	20220627	-31.72	3505	20221026	12.98	4200	-5.71	20230120	3745	5.74	20230503	5800	-31.72	20220627	3505	12.98	20221026	0.00	N	350520	1000	283 억		74698	N	N	0	N	00	N
73	20230619	100557	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3965	0	3	0.00	494715	125	0.77	3960	3965	3930	5150	2780	3965	3957.72	0.26	0	-14	4018	3991	3943	3916	3868	4005	3930	284	1185	1000	2930	5	1	28358617	1124	0.00	0.00	12	0.00	0.00	0.00	5800	20220627	-31.64	3505	20221026	13.12	4200	-5.60	20230120	3745	5.87	20230503	5800	-31.64	20220627	3505	13.12	20221026	0.00	N	350520	1000	283 억		74698	N	N	0	N	00	N
74	20230619	091026	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3960	-5	5	-0.13	110490	28	0.17	3960	3960	3930	5150	2780	3965	3946.07	0.26	0	0	4018	3991	3943	3916	3868	4005	3930	284	1185	1000	2930	5	1	28358617	1123	0.00	0.00	12	0.00	0.00	0.00	5800	20220627	-31.72	3505	20221026	12.98	4200	-5.71	20230120	3745	5.74	20230503	5800	-31.72	20220627	3505	12.98	20221026	0.00	N	350520	1000	283 억		74698	N	N	0	N	00	N
75	20230616	160504	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3965	0	3	0.00	64338065	16288	46.19	3935	3970	3895	5150	2780	3965	3950.03	0.26	0	4604	4031	3997	3961	3927	3891	3980	3910	284	1185	1000	2930	5	1	28358617	1124	0.00	0.00	12	0.06	0.00	0.00	5800	20220627	-31.64	3505	20221026	13.12	4200	-5.60	20230120	3745	5.87	20230503	5800	-31.64	20220627	3505	13.12	20221026	0.00	N	350520	1000	283 억		74730	N	N	0	N	00	N
76	20230616	150751	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3965	0	3	0.00	58917910	14921	42.31	3935	3970	3895	5150	2780	3965	3948.66	0.26	0	4444	4031	3997	3961	3927	3891	3980	3910	284	1185	1000	2930	5	1	28358617	1124	0.00	0.00	12	0.05	0.00	0.00	5800	20220627	-31.64	3505	20221026	13.12	4200	-5.60	20230120	3745	5.87	20230503	5800	-31.64	20220627	3505	13.12	20221026	0.00	N	350520	1000	283 억		74730	N	N	0	N	00	N
77	20230616	140628	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3970	5	2	0.13	53410320	13529	38.36	3935	3970	3895	5150	2780	3965	3947.84	0.26	0	3829	4031	3997	3961	3927	3891	3980	3910	284	1185	1000	2930	5	1	28358617	1126	0.00	0.00	12	0.05	0.00	0.00	5800	20220627	-31.55	3505	20221026	13.27	4200	-5.48	20230120	3745	6.01	20230503	5800	-31.55	20220627	3505	13.27	20221026	0.00	N	350520	1000	283 억		74730	N	N	0	N	00	N
78	20230616	130203	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3970	5	2	0.13	47998775	12164	34.49	3935	3970	3895	5150	2780	3965	3945.97	0.26	0	2922	4031	3997	3961	3927	3891	3980	3910	284	1185	1000	2930	5	1	28358617	1126	0.00	0.00	12	0.04	0.00	0.00	5800	20220627	-31.55	3505	20221026	13.27	4200	-5.48	20230120	3745	6.01	20230503	5800	-31.55	20220627	3505	13.27	20221026	0.00	N	350520	1000	283 억		74730	N	N	0	N	00	N
79	20230616	120740	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3965	0	3	0.00	34471215	8753	24.82	3935	3970	3895	5150	2780	3965	3938.22	0.26	0	2104	4031	3997	3961	3927	3891	3980	3910	284	1185	1000	2930	5	1	28358617	1124	0.00	0.00	12	0.03	0.00	0.00	5800	20220627	-31.64	3505	20221026	13.12	4200	-5.60	20230120	3745	5.87	20230503	5800	-31.64	20220627	3505	13.12	20221026	0.00	N	350520	1000	283 억		74730	N	N	0	N	00	N
80	20230616	110230	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3965	0	3	0.00	30617265	7781	22.06	3935	3965	3895	5150	2780	3965	3934.88	0.26	0	1180	4031	3997	3961	3927	3891	3980	3910	284	1185	1000	2930	5	1	28358617	1124	0.00	0.00	12	0.03	0.00	0.00	5800	20220627	-31.64	3505	20221026	13.12	4200	-5.60	20230120	3745	5.87	20230503	5800	-31.64	20220627	3505	13.12	20221026	0.00	N	350520	1000	283 억		74730	N	N	0	N	00	N
81	20230616	100802	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3960	-5	5	-0.13	26583705	6763	19.18	3935	3960	3895	5150	2780	3965	3930.76	0.26	0	434	4031	3997	3961	3927	3891	3980	3910	284	1185	1000	2930	5	1	28358617	1123	0.00	0.00	12	0.02	0.00	0.00	5800	20220627	-31.72	3505	20221026	12.98	4200	-5.71	20230120	3745	5.74	20230503	5800	-31.72	20220627	3505	12.98	20221026	0.00	N	350520	1000	283 억		74730	N	N	0	N	00	N
82	20230616	090958	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3895	-70	5	-1.77	675010	173	0.49	3935	3935	3895	5150	2780	3965	3901.79	0.26	0	0	4031	3997	3961	3927	3891	3980	3910	284	1185	1000	2930	5	1	28358617	1105	0.00	0.00	12	0.00	0.00	0.00	5800	20220627	-32.84	3505	20221026	11.13	4200	-7.26	20230120	3745	4.01	20230503	5800	-32.84	20220627	3505	11.13	20221026	0.00	N	350520	1000	283 억		74730	N	N	0	N	00	N
83	20230615	150559	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3965	-15	5	-0.38	139927895	35259	128.79	3980	3995	3925	5170	2790	3980	3968.57	0.25	0	14056	4020	4000	3975	3955	3930	3987	3942	284	1190	1000	2940	5	1	28358617	1124	0.00	0.00	12	0.12	0.00	0.00	5800	20220627	-31.64	3505	20221026	13.12	4200	-5.60	20230120	3745	5.87	20230503	5800	-31.64	20220627	3505	13.12	20221026	0.00	N	350520	1000	283 억		70787	N	N	0	N	00	N
84	20230615	141007	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3960	-20	5	-0.50	109352645	27535	100.57	3980	3995	3925	5170	2790	3980	3971.41	0.25	0	14056	4020	4000	3975	3955	3930	3987	3942	284	1190	1000	2940	5	1	28358617	1123	0.00	0.00	12	0.10	0.00	0.00	5800	20220627	-31.72	3505	20221026	12.98	4200	-5.71	20230120	3745	5.74	20230503	5800	-31.72	20220627	3505	12.98	20221026	0.00	N	350520	1000	283 억		70787	N	N	0	N	00	N
85	20230615	130217	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3960	-20	5	-0.50	79066660	19883	72.62	3980	3995	3925	5170	2790	3980	3976.60	0.25	0	14056	4020	4000	3975	3955	3930	3987	3942	284	1190	1000	2940	5	1	28358617	1123	0.00	0.00	12	0.07	0.00	0.00	5800	20220627	-31.72	3505	20221026	12.98	4200	-5.71	20230120	3745	5.74	20230503	5800	-31.72	20220627	3505	12.98	20221026	0.00	N	350520	1000	283 억		70787	N	N	0	N	00	N
86	20230615	120322	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3970	-10	5	-0.25	69606440	17499	63.92	3980	3995	3925	5170	2790	3980	3977.74	0.25	0	12552	4020	4000	3975	3955	3930	3987	3942	284	1190	1000	2940	5	1	28358617	1126	0.00	0.00	12	0.06	0.00	0.00	5800	20220627	-31.55	3505	20221026	13.27	4200	-5.48	20230120	3745	6.01	20230503	5800	-31.55	20220627	3505	13.27	20221026	0.00	N	350520	1000	283 억		70787	N	N	0	N	00	N
87	20230615	110324	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3990	10	2	0.25	68415010	17199	62.82	3980	3995	3925	5170	2790	3980	3977.85	0.25	0	12552	4020	4000	3975	3955	3930	3987	3942	284	1190	1000	2940	5	1	28358617	1132	0.00	0.00	12	0.06	0.00	0.00	5800	20220627	-31.21	3505	20221026	13.84	4200	-5.00	20230120	3745	6.54	20230503	5800	-31.21	20220627	3505	13.84	20221026	0.00	N	350520	1000	283 억		70787	N	N	0	N	00	N
88	20230611	184513	00	40.00	KOSPI		리츠	N	N	N	N	40	N	3915	-5	5	-0.13	71378965	18253	111.04	3910	3915	3900	5090	2745	3920	3910.53	0.25	14	14	3943	3931	3913	3901	3883	3922	3892	284	1172	1000	2900	5	1	28358617	1110	0.00	0.00	12	0.06	0.00	0.00	5890	20220608	-33.53	3505	20221026	11.70	4200	-6.79	20230120	3745	4.54	20230503	5870	-33.30	20220609	3505	11.70	20221026	0.00	N	350520	1000	283 억		70646	N	N	0	N	00	N