KissMeData/330590/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	161040	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3655	5	2	0.14	932642780	257182	60.83	3635	3660	3605	4745	2555	3650	3626.36	9.49	0	-126883	3756	3702	3676	3622	3596	3690	3610	1215	1095	500	2700	5	1	242968884	8881	0.00	0.00	12	0.11	0.00	0.00	5540	20220629	-34.03	3325	20221104	9.92	4350	-15.98	20230118	3550	2.96	20230427	5480	-33.30	20220630	3325	9.92	20221104	0.01	N	330590	500	1214 억		23068172	N	N	9997	N	00	N
3	20230630	151042	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3625	-25	5	-0.68	768068950	211987	50.14	3635	3660	3605	4745	2555	3650	3623.19	9.49	0	-103780	3756	3702	3676	3622	3596	3690	3610	1215	1095	500	2700	5	1	242968884	8808	0.00	0.00	12	0.09	0.00	0.00	5540	20220629	-34.57	3325	20221104	9.02	4350	-16.67	20230118	3550	2.11	20230427	5480	-33.85	20220630	3325	9.02	20221104	0.01	N	330590	500	1214 억		23068172	N	N	1283	N	00	N
4	20230630	141042	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3630	-20	5	-0.55	632670460	174640	41.31	3635	3660	3605	4745	2555	3650	3622.71	9.49	0	-84677	3756	3702	3676	3622	3596	3690	3610	1215	1095	500	2700	5	1	242968884	8820	0.00	0.00	12	0.07	0.00	0.00	5540	20220629	-34.48	3325	20221104	9.17	4350	-16.55	20230118	3550	2.25	20230427	5480	-33.76	20220630	3325	9.17	20221104	0.01	N	330590	500	1214 억		23068172	N	N	1283	N	00	N
5	20230630	131040	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3630	-20	5	-0.55	486737230	134435	31.80	3635	3660	3605	4745	2555	3650	3620.61	9.49	0	-64255	3756	3702	3676	3622	3596	3690	3610	1215	1095	500	2700	5	1	242968884	8820	0.00	0.00	12	0.06	0.00	0.00	5540	20220629	-34.48	3325	20221104	9.17	4350	-16.55	20230118	3550	2.25	20230427	5480	-33.76	20220630	3325	9.17	20221104	0.01	N	330590	500	1214 억		23068172	N	N	1283	N	00	N
6	20230630	121037	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3615	-35	5	-0.96	369036095	101984	24.12	3635	3660	3605	4745	2555	3650	3618.57	9.49	0	-48189	3756	3702	3676	3622	3596	3690	3610	1215	1095	500	2700	5	1	242968884	8783	0.00	0.00	12	0.04	0.00	0.00	5540	20220629	-34.75	3325	20221104	8.72	4350	-16.90	20230118	3550	1.83	20230427	5480	-34.03	20220630	3325	8.72	20221104	0.01	N	330590	500	1214 억		23068172	N	N	1283	N	00	N
7	20230630	111032	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3620	-30	5	-0.82	304485475	84147	19.90	3635	3660	3605	4745	2555	3650	3618.49	9.49	0	-38865	3756	3702	3676	3622	3596	3690	3610	1215	1095	500	2700	5	1	242968884	8795	0.00	0.00	12	0.03	0.00	0.00	5540	20220629	-34.66	3325	20221104	8.87	4350	-16.78	20230118	3550	1.97	20230427	5480	-33.94	20220630	3325	8.87	20221104	0.01	N	330590	500	1214 억		23068172	N	N	1283	N	00	N
8	20230630	101041	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3615	-35	5	-0.96	223067085	61669	14.59	3635	3660	3605	4745	2555	3650	3617.17	9.49	0	-28347	3756	3702	3676	3622	3596	3690	3610	1215	1095	500	2700	5	1	242968884	8783	0.00	0.00	12	0.03	0.00	0.00	5540	20220629	-34.75	3325	20221104	8.72	4350	-16.90	20230118	3550	1.83	20230427	5480	-34.03	20220630	3325	8.72	20221104	0.01	N	330590	500	1214 억		23068172	N	N	1283	N	00	N
9	20230630	091041	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3615	-35	5	-0.96	77251345	21303	5.04	3635	3660	3610	4745	2555	3650	3626.31	9.49	0	-12237	3756	3702	3676	3622	3596	3690	3610	1215	1095	500	2700	5	1	242968884	8783	0.00	0.00	12	0.01	0.00	0.00	5540	20220629	-34.75	3325	20221104	8.72	4350	-16.90	20230118	3550	1.83	20230427	5480	-34.03	20220630	3325	8.72	20221104	0.01	N	330590	500	1214 억		23068172	N	N	1283	N	00	N
10	20230629	161034	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3650	-145	5	-3.82	1554817465	422778	162.77	3680	3730	3650	4930	2660	3795	3677.66	9.58	0	-222683	3835	3815	3785	3765	3735	3800	3750	1215	1135	500	2800	5	1	242968884	8868	0.00	0.00	12	0.17	0.00	0.00	5660	20220628	-35.51	3325	20221104	9.77	4350	-16.09	20230118	3550	2.82	20230427	5540	-34.12	20220629	3325	9.77	20221104	0.01	N	330590	500	1214 억		23275375	N	N	1283	N	00	N
11	20230629	151034	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3655	-140	5	-3.69	1460135285	396841	152.79	3680	3730	3650	4930	2660	3795	3679.40	9.58	0	-217705	3835	3815	3785	3765	3735	3800	3750	1215	1135	500	2800	5	1	242968884	8881	0.00	0.00	12	0.16	0.00	0.00	5660	20220628	-35.42	3325	20221104	9.92	4350	-15.98	20230118	3550	2.96	20230427	5540	-34.03	20220629	3325	9.92	20221104	0.01	N	330590	500	1214 억		23275375	N	N	0	N	00	N
12	20230629	141033	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3660	-135	5	-3.56	1338388900	363540	139.97	3680	3730	3650	4930	2660	3795	3681.55	9.58	0	-203117	3835	3815	3785	3765	3735	3800	3750	1215	1135	500	2800	5	1	242968884	8893	0.00	0.00	12	0.15	0.00	0.00	5660	20220628	-35.34	3325	20221104	10.08	4350	-15.86	20230118	3550	3.10	20230427	5540	-33.94	20220629	3325	10.08	20221104	0.01	N	330590	500	1214 억		23275375	N	N	0	N	00	N
13	20230629	131031	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3670	-125	5	-3.29	1018226605	276232	106.35	3680	3730	3670	4930	2660	3795	3686.13	9.58	0	-178702	3835	3815	3785	3765	3735	3800	3750	1215	1135	500	2800	5	1	242968884	8917	0.00	0.00	12	0.11	0.00	0.00	5660	20220628	-35.16	3325	20221104	10.38	4350	-15.63	20230118	3550	3.38	20230427	5540	-33.75	20220629	3325	10.38	20221104	0.01	N	330590	500	1214 억		23275375	N	N	0	N	00	N
14	20230629	121035	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3670	-125	5	-3.29	923815100	250527	96.46	3680	3730	3670	4930	2660	3795	3687.49	9.58	0	-169435	3835	3815	3785	3765	3735	3800	3750	1215	1135	500	2800	5	1	242968884	8917	0.00	0.00	12	0.10	0.00	0.00	5660	20220628	-35.16	3325	20221104	10.38	4350	-15.63	20230118	3550	3.38	20230427	5540	-33.75	20220629	3325	10.38	20221104	0.01	N	330590	500	1214 억		23275375	N	N	0	N	00	N
15	20230629	111037	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3680	-115	5	-3.03	673538210	182466	70.25	3680	3730	3675	4930	2660	3795	3691.31	9.58	0	-120803	3835	3815	3785	3765	3735	3800	3750	1215	1135	500	2800	5	1	242968884	8941	0.00	0.00	12	0.08	0.00	0.00	5660	20220628	-34.98	3325	20221104	10.68	4350	-15.40	20230118	3550	3.66	20230427	5540	-33.57	20220629	3325	10.68	20221104	0.01	N	330590	500	1214 억		23275375	N	N	0	N	00	N
16	20230629	101039	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3685	-110	5	-2.90	568552590	153965	59.28	3680	3730	3675	4930	2660	3795	3692.74	9.58	0	-95801	3835	3815	3785	3765	3735	3800	3750	1215	1135	500	2800	5	1	242968884	8953	0.00	0.00	12	0.06	0.00	0.00	5660	20220628	-34.89	3325	20221104	10.83	4350	-15.29	20230118	3550	3.80	20230427	5540	-33.48	20220629	3325	10.83	20221104	0.01	N	330590	500	1214 억		23275375	N	N	0	N	00	N
17	20230629	090934	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3710	-85	5	-2.24	110106185	29849	11.49	3680	3720	3675	4930	2660	3795	3688.77	9.58	0	-9725	3835	3815	3785	3765	3735	3800	3750	1215	1135	500	2800	5	1	242968884	9014	0.00	0.00	12	0.01	0.00	0.00	5660	20220628	-34.45	3325	20221104	11.58	4350	-14.71	20230118	3550	4.51	20230427	5540	-33.03	20220629	3325	11.58	20221104	0.01	N	330590	500	1214 억		23275375	N	N	0	N	00	N
18	20230628	161022	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3795	-15	5	-0.39	983233590	259729	126.42	3800	3805	3755	4950	2670	3810	3785.61	9.60	0	-52304	3870	3840	3795	3765	3720	3855	3780	1215	1140	500	2810	5	1	242968884	9221	0.00	0.00	12	0.11	0.00	0.00	5660	20220628	-32.95	3325	20221104	14.14	4350	-12.76	20230118	3550	6.90	20230427	5660	-32.95	20220628	3325	14.14	20221104	0.01	N	330590	500	1214 억		23317839	N	N	47	N	00	N
19	20230628	151029	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3795	-15	5	-0.39	831150605	219674	106.92	3800	3805	3755	4950	2670	3810	3783.56	9.60	0	-47994	3870	3840	3795	3765	3720	3855	3780	1215	1140	500	2810	5	1	242968884	9221	0.00	0.00	12	0.09	0.00	0.00	5660	20220628	-32.95	3325	20221104	14.14	4350	-12.76	20230118	3550	6.90	20230427	5660	-32.95	20220628	3325	14.14	20221104	0.01	N	330590	500	1214 억		23317839	N	N	47	N	00	N
20	20230628	141028	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3780	-30	5	-0.79	715806240	189271	92.13	3800	3805	3755	4950	2670	3810	3781.91	9.60	0	-42994	3870	3840	3795	3765	3720	3855	3780	1215	1140	500	2810	5	1	242968884	9184	0.00	0.00	12	0.08	0.00	0.00	5660	20220628	-33.22	3325	20221104	13.68	4350	-13.10	20230118	3550	6.48	20230427	5660	-33.22	20220628	3325	13.68	20221104	0.01	N	330590	500	1214 억		23317839	N	N	47	N	00	N
21	20230628	131028	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3780	-30	5	-0.79	552273875	145959	71.04	3800	3805	3755	4950	2670	3810	3783.76	9.60	0	-37451	3870	3840	3795	3765	3720	3855	3780	1215	1140	500	2810	5	1	242968884	9184	0.00	0.00	12	0.06	0.00	0.00	5660	20220628	-33.22	3325	20221104	13.68	4350	-13.10	20230118	3550	6.48	20230427	5660	-33.22	20220628	3325	13.68	20221104	0.01	N	330590	500	1214 억		23317839	N	N	47	N	00	N
22	20230628	121040	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3785	-25	5	-0.66	389919435	103082	50.17	3800	3805	3755	4950	2670	3810	3782.61	9.60	0	-29042	3870	3840	3795	3765	3720	3855	3780	1215	1140	500	2810	5	1	242968884	9196	0.00	0.00	12	0.04	0.00	0.00	5660	20220628	-33.13	3325	20221104	13.83	4350	-12.99	20230118	3550	6.62	20230427	5660	-33.13	20220628	3325	13.83	20221104	0.01	N	330590	500	1214 억		23317839	N	N	47	N	00	N
23	20230628	111035	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3785	-25	5	-0.66	299559275	79212	38.56	3800	3805	3755	4950	2670	3810	3781.74	9.60	0	-22089	3870	3840	3795	3765	3720	3855	3780	1215	1140	500	2810	5	1	242968884	9196	0.00	0.00	12	0.03	0.00	0.00	5660	20220628	-33.13	3325	20221104	13.83	4350	-12.99	20230118	3550	6.62	20230427	5660	-33.13	20220628	3325	13.83	20221104	0.01	N	330590	500	1214 억		23317839	N	N	47	N	00	N
24	20230628	101035	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3795	-15	5	-0.39	215938290	57143	27.81	3800	3805	3755	4950	2670	3810	3778.91	9.60	0	-15146	3870	3840	3795	3765	3720	3855	3780	1215	1140	500	2810	5	1	242968884	9221	0.00	0.00	12	0.02	0.00	0.00	5660	20220628	-32.95	3325	20221104	14.14	4350	-12.76	20230118	3550	6.90	20230427	5660	-32.95	20220628	3325	14.14	20221104	0.01	N	330590	500	1214 억		23317839	N	N	47	N	00	N
25	20230628	091030	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3775	-35	5	-0.92	108102540	28678	13.96	3800	3800	3755	4950	2670	3810	3769.53	9.60	0	-6005	3870	3840	3795	3765	3720	3855	3780	1215	1140	500	2810	5	1	242968884	9172	0.00	0.00	12	0.01	0.00	0.00	5660	20220628	-33.30	3325	20221104	13.53	4350	-13.22	20230118	3550	6.34	20230427	5660	-33.30	20220628	3325	13.53	20221104	0.01	N	330590	500	1214 억		23317839	N	N	47	N	00	N
26	20230627	161030	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3810	45	2	1.20	777635355	205317	116.33	3775	3825	3750	4890	2640	3765	3787.48	9.62	0	-69777	3841	3802	3761	3722	3681	3782	3702	1215	1125	500	2780	5	1	242968884	9257	0.00	0.00	12	0.08	0.00	0.00	5660	20220628	-32.69	3325	20221104	14.59	4350	-12.41	20230118	3550	7.32	20230427	5660	-32.69	20220628	3325	14.59	20221104	0.01	N	330590	500	1214 억		23375222	N	N	47	N	00	N
27	20230627	151040	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3810	45	2	1.20	728082150	192301	108.96	3775	3825	3750	4890	2640	3765	3786.16	9.62	0	-63064	3841	3802	3761	3722	3681	3782	3702	1215	1125	500	2780	5	1	242968884	9257	0.00	0.00	12	0.08	0.00	0.00	5660	20220628	-32.69	3325	20221104	14.59	4350	-12.41	20230118	3550	7.32	20230427	5660	-32.69	20220628	3325	14.59	20221104	0.01	N	330590	500	1214 억		23375222	N	N	0	N	00	N
28	20230627	141048	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3805	40	2	1.06	599754315	158615	89.87	3775	3825	3750	4890	2640	3765	3781.20	9.62	0	-48424	3841	3802	3761	3722	3681	3782	3702	1215	1125	500	2780	5	1	242968884	9245	0.00	0.00	12	0.07	0.00	0.00	5660	20220628	-32.77	3325	20221104	14.44	4350	-12.53	20230118	3550	7.18	20230427	5660	-32.77	20220628	3325	14.44	20221104	0.01	N	330590	500	1214 억		23375222	N	N	0	N	00	N
29	20230627	131045	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3780	15	2	0.40	439398905	116419	65.96	3775	3795	3750	4890	2640	3765	3774.29	9.62	0	-32677	3841	3802	3761	3722	3681	3782	3702	1215	1125	500	2780	5	1	242968884	9184	0.00	0.00	12	0.05	0.00	0.00	5660	20220628	-33.22	3325	20221104	13.68	4350	-13.10	20230118	3550	6.48	20230427	5660	-33.22	20220628	3325	13.68	20221104	0.01	N	330590	500	1214 억		23375222	N	N	0	N	00	N
30	20230627	121046	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3775	10	2	0.27	291989015	77366	43.84	3775	3795	3750	4890	2640	3765	3774.13	9.62	0	-21044	3841	3802	3761	3722	3681	3782	3702	1215	1125	500	2780	5	1	242968884	9172	0.00	0.00	12	0.03	0.00	0.00	5660	20220628	-33.30	3325	20221104	13.53	4350	-13.22	20230118	3550	6.34	20230427	5660	-33.30	20220628	3325	13.53	20221104	0.01	N	330590	500	1214 억		23375222	N	N	0	N	00	N
31	20230627	111056	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3770	5	2	0.13	202914870	53767	30.46	3775	3795	3750	4890	2640	3765	3773.97	9.62	0	-13465	3841	3802	3761	3722	3681	3782	3702	1215	1125	500	2780	5	1	242968884	9160	0.00	0.00	12	0.02	0.00	0.00	5660	20220628	-33.39	3325	20221104	13.38	4350	-13.33	20230118	3550	6.20	20230427	5660	-33.39	20220628	3325	13.38	20221104	0.01	N	330590	500	1214 억		23375222	N	N	0	N	00	N
32	20230627	101024	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3770	5	2	0.13	120259565	31858	18.05	3775	3795	3750	4890	2640	3765	3774.86	9.62	0	-7821	3841	3802	3761	3722	3681	3782	3702	1215	1125	500	2780	5	1	242968884	9160	0.00	0.00	12	0.01	0.00	0.00	5660	20220628	-33.39	3325	20221104	13.38	4350	-13.33	20230118	3550	6.20	20230427	5660	-33.39	20220628	3325	13.38	20221104	0.01	N	330590	500	1214 억		23375222	N	N	0	N	00	N
33	20230627	091029	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3750	-15	5	-0.40	14573650	3868	2.19	3775	3775	3750	4890	2640	3765	3767.75	9.62	0	-1084	3841	3802	3761	3722	3681	3782	3702	1215	1125	500	2780	5	1	242968884	9111	0.00	0.00	12	0.00	0.00	0.00	5660	20220628	-33.75	3325	20221104	12.78	4350	-13.79	20230118	3550	5.63	20230427	5660	-33.75	20220628	3325	12.78	20221104	0.01	N	330590	500	1214 억		23375222	N	N	0	N	00	N
34	20230626	161029	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3765	-25	5	-0.66	659319955	176281	58.72	3800	3800	3720	4925	2655	3790	3740.16	9.63	0	-17765	3883	3836	3813	3766	3743	3825	3755	1215	1135	500	2800	5	1	242968884	9148	0.00	0.00	12	0.07	0.00	0.00	5660	20220628	-33.48	3325	20221104	13.23	4350	-13.45	20230118	3550	6.06	20230427	5660	-33.48	20220628	3325	13.23	20221104	0.01	N	330590	500	1214 억		23390319	N	N	266	N	00	N
35	20230626	151036	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3750	-40	5	-1.06	626497520	167553	55.81	3800	3800	3720	4925	2655	3790	3739.10	9.63	0	-20437	3883	3836	3813	3766	3743	3825	3755	1215	1135	500	2800	5	1	242968884	9111	0.00	0.00	12	0.07	0.00	0.00	5660	20220628	-33.75	3325	20221104	12.78	4350	-13.79	20230118	3550	5.63	20230427	5660	-33.75	20220628	3325	12.78	20221104	0.01	N	330590	500	1214 억		23390319	N	N	266	N	00	N
36	20230626	141033	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3750	-40	5	-1.06	581785110	155634	51.84	3800	3800	3720	4925	2655	3790	3738.16	9.63	0	-18340	3883	3836	3813	3766	3743	3825	3755	1215	1135	500	2800	5	1	242968884	9111	0.00	0.00	12	0.06	0.00	0.00	5660	20220628	-33.75	3325	20221104	12.78	4350	-13.79	20230118	3550	5.63	20230427	5660	-33.75	20220628	3325	12.78	20221104	0.01	N	330590	500	1214 억		23390319	N	N	266	N	00	N
37	20230626	121029	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3735	-55	5	-1.45	454423555	121591	40.50	3800	3800	3720	4925	2655	3790	3737.31	9.63	0	-12256	3883	3836	3813	3766	3743	3825	3755	1215	1135	500	2800	5	1	242968884	9075	0.00	0.00	12	0.05	0.00	0.00	5660	20220628	-34.01	3325	20221104	12.33	4350	-14.14	20230118	3550	5.21	20230427	5660	-34.01	20220628	3325	12.33	20221104	0.01	N	330590	500	1214 억		23390319	N	N	266	N	00	N
38	20230626	111028	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3735	-55	5	-1.45	376731005	100793	33.57	3800	3800	3720	4925	2655	3790	3737.67	9.63	0	-9782	3883	3836	3813	3766	3743	3825	3755	1215	1135	500	2800	5	1	242968884	9075	0.00	0.00	12	0.04	0.00	0.00	5660	20220628	-34.01	3325	20221104	12.33	4350	-14.14	20230118	3550	5.21	20230427	5660	-34.01	20220628	3325	12.33	20221104	0.01	N	330590	500	1214 억		23390319	N	N	266	N	00	N
39	20230626	101026	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3740	-50	5	-1.32	232372080	62116	20.69	3800	3800	3720	4925	2655	3790	3740.94	9.63	0	-6344	3883	3836	3813	3766	3743	3825	3755	1215	1135	500	2800	5	1	242968884	9087	0.00	0.00	12	0.03	0.00	0.00	5660	20220628	-33.92	3325	20221104	12.48	4350	-14.02	20230118	3550	5.35	20230427	5660	-33.92	20220628	3325	12.48	20221104	0.01	N	330590	500	1214 억		23390319	N	N	266	N	00	N
40	20230626	091032	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3735	-55	5	-1.45	62324950	16579	5.52	3800	3800	3735	4925	2655	3790	3759.27	9.63	0	-3911	3883	3836	3813	3766	3743	3825	3755	1215	1135	500	2800	5	1	242968884	9075	0.00	0.00	12	0.01	0.00	0.00	5660	20220628	-34.01	3325	20221104	12.33	4350	-14.14	20230118	3550	5.21	20230427	5660	-34.01	20220628	3325	12.33	20221104	0.01	N	330590	500	1214 억		23390319	N	N	266	N	00	N
41	20230623	185335	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3790	-85	5	-2.19	1145502115	300230	145.53	3845	3860	3790	5030	2715	3875	3815.48	9.63	-106370	-67952	3901	3887	3866	3852	3831	3877	3842	1215	1157	500	2860	5	1	242968884	9209	0.00	0.00	12	0.12	0.00	0.00	5690	20220622	-33.39	3325	20221104	13.98	4350	-12.87	20230118	3550	6.76	20230427	5660	-33.04	20220628	3325	13.98	20221104	0.01	N	330590	500	1214 억		23390319	N	N	266	N	00	N
42	20230623	140831	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3805	-70	5	-1.81	910747350	238392	115.55	3845	3860	3800	5030	2715	3875	3820.38	9.67	0	-37412	3901	3887	3866	3852	3831	3877	3842	1215	1157	500	2860	5	1	242968884	9245	0.00	0.00	12	0.10	0.00	0.00	5690	20220622	-33.13	3325	20221104	14.44	4350	-12.53	20230118	3550	7.18	20230427	5660	-32.77	20220628	3325	14.44	20221104	0.01	N	330590	500	1214 억		23496689	N	N	0	N	00	N
43	20230622	160208	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3875	-5	5	-0.13	794731725	205956	159.82	3880	3880	3845	5040	2720	3880	3858.75	9.68	0	-35051	3960	3920	3890	3850	3820	3905	3835	1215	1160	500	2870	5	1	242968884	9415	0.00	0.00	12	0.08	0.00	0.00	5770	20220621	-32.84	3325	20221104	16.54	4350	-10.92	20230118	3550	9.15	20230427	5690	-31.90	20220622	3325	16.54	20221104	0.01	N	330590	500	1214 억		23531140	N	N	5	N	00	N
44	20230622	150208	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3860	-20	5	-0.52	729739135	189145	146.78	3880	3880	3845	5040	2720	3880	3858.09	9.68	0	-33344	3960	3920	3890	3850	3820	3905	3835	1215	1160	500	2870	5	1	242968884	9379	0.00	0.00	12	0.08	0.00	0.00	5770	20220621	-33.10	3325	20221104	16.09	4350	-11.26	20230118	3550	8.73	20230427	5690	-32.16	20220622	3325	16.09	20221104	0.01	N	330590	500	1214 억		23531140	N	N	5	N	00	N
45	20230622	140307	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3860	-20	5	-0.52	629574555	163188	126.63	3880	3880	3845	5040	2720	3880	3857.97	9.68	0	-28071	3960	3920	3890	3850	3820	3905	3835	1215	1160	500	2870	5	1	242968884	9379	0.00	0.00	12	0.07	0.00	0.00	5770	20220621	-33.10	3325	20221104	16.09	4350	-11.26	20230118	3550	8.73	20230427	5690	-32.16	20220622	3325	16.09	20221104	0.01	N	330590	500	1214 억		23531140	N	N	5	N	00	N
46	20230622	130910	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3860	-20	5	-0.52	409368095	106057	82.30	3880	3880	3850	5040	2720	3880	3859.89	9.68	0	-20885	3960	3920	3890	3850	3820	3905	3835	1215	1160	500	2870	5	1	242968884	9379	0.00	0.00	12	0.04	0.00	0.00	5770	20220621	-33.10	3325	20221104	16.09	4350	-11.26	20230118	3550	8.73	20230427	5690	-32.16	20220622	3325	16.09	20221104	0.01	N	330590	500	1214 억		23531140	N	N	5	N	00	N
47	20230622	120836	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3860	-20	5	-0.52	325865000	84434	65.52	3880	3880	3850	5040	2720	3880	3859.40	9.68	0	-15985	3960	3920	3890	3850	3820	3905	3835	1215	1160	500	2870	5	1	242968884	9379	0.00	0.00	12	0.03	0.00	0.00	5770	20220621	-33.10	3325	20221104	16.09	4350	-11.26	20230118	3550	8.73	20230427	5690	-32.16	20220622	3325	16.09	20221104	0.01	N	330590	500	1214 억		23531140	N	N	5	N	00	N
48	20230622	110800	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3865	-15	5	-0.39	192715090	49930	38.75	3880	3880	3850	5040	2720	3880	3859.71	9.68	0	-10969	3960	3920	3890	3850	3820	3905	3835	1215	1160	500	2870	5	1	242968884	9391	0.00	0.00	12	0.02	0.00	0.00	5770	20220621	-33.02	3325	20221104	16.24	4350	-11.15	20230118	3550	8.87	20230427	5690	-32.07	20220622	3325	16.24	20221104	0.01	N	330590	500	1214 억		23531140	N	N	5	N	00	N
49	20230622	101013	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3865	-15	5	-0.39	123596675	32031	24.86	3880	3880	3850	5040	2720	3880	3858.66	9.68	0	-7086	3960	3920	3890	3850	3820	3905	3835	1215	1160	500	2870	5	1	242968884	9391	0.00	0.00	12	0.01	0.00	0.00	5770	20220621	-33.02	3325	20221104	16.24	4350	-11.15	20230118	3550	8.87	20230427	5690	-32.07	20220622	3325	16.24	20221104	0.01	N	330590	500	1214 억		23531140	N	N	5	N	00	N
50	20230622	090511	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3855	-25	5	-0.64	11450400	2968	2.30	3880	3880	3855	5040	2720	3880	3857.95	9.68	0	-1995	3960	3920	3890	3850	3820	3905	3835	1215	1160	500	2870	5	1	242968884	9366	0.00	0.00	12	0.00	0.00	0.00	5770	20220621	-33.19	3325	20221104	15.94	4350	-11.38	20230118	3550	8.59	20230427	5690	-32.25	20220622	3325	15.94	20221104	0.01	N	330590	500	1214 억		23531140	N	N	5	N	00	N
51	20230621	160729	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3880	-35	5	-0.89	499944765	128822	79.78	3930	3930	3860	5080	2745	3915	3880.90	9.69	0	-40583	3961	3937	3896	3872	3831	3950	3885	1215	1167	500	2890	5	1	242968884	9427	0.00	0.00	12	0.05	0.00	0.00	5980	20220620	-35.12	3325	20221104	16.69	4350	-10.80	20230118	3550	9.30	20230427	5770	-32.76	20220621	3325	16.69	20221104	0.01	N	330590	500	1214 억		23545115	N	N	5	N	00	N
52	20230621	150318	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3870	-45	5	-1.15	477215265	122961	76.15	3930	3930	3860	5080	2745	3915	3881.03	9.69	0	-37073	3961	3937	3896	3872	3831	3950	3885	1215	1167	500	2890	5	1	242968884	9403	0.00	0.00	12	0.05	0.00	0.00	5980	20220620	-35.28	3325	20221104	16.39	4350	-11.03	20230118	3550	9.01	20230427	5770	-32.93	20220621	3325	16.39	20221104	0.01	N	330590	500	1214 억		23545115	N	N	20	N	00	N
53	20230621	140431	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3875	-40	5	-1.02	343719760	88474	54.79	3930	3930	3860	5080	2745	3915	3884.98	9.69	0	-20365	3961	3937	3896	3872	3831	3950	3885	1215	1167	500	2890	5	1	242968884	9415	0.00	0.00	12	0.04	0.00	0.00	5980	20220620	-35.20	3325	20221104	16.54	4350	-10.92	20230118	3550	9.15	20230427	5770	-32.84	20220621	3325	16.54	20221104	0.01	N	330590	500	1214 억		23545115	N	N	20	N	00	N
54	20230621	130851	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3885	-30	5	-0.77	273629350	70406	43.60	3930	3930	3860	5080	2745	3915	3886.45	9.69	0	-11686	3961	3937	3896	3872	3831	3950	3885	1215	1167	500	2890	5	1	242968884	9439	0.00	0.00	12	0.03	0.00	0.00	5980	20220620	-35.03	3325	20221104	16.84	4350	-10.69	20230118	3550	9.44	20230427	5770	-32.67	20220621	3325	16.84	20221104	0.01	N	330590	500	1214 억		23545115	N	N	20	N	00	N
55	20230621	120617	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3880	-35	5	-0.89	209820795	53963	33.42	3930	3930	3860	5080	2745	3915	3888.23	9.69	0	-9671	3961	3937	3896	3872	3831	3950	3885	1215	1167	500	2890	5	1	242968884	9427	0.00	0.00	12	0.02	0.00	0.00	5980	20220620	-35.12	3325	20221104	16.69	4350	-10.80	20230118	3550	9.30	20230427	5770	-32.76	20220621	3325	16.69	20221104	0.01	N	330590	500	1214 억		23545115	N	N	20	N	00	N
56	20230621	110553	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3885	-30	5	-0.77	131664005	33833	20.95	3930	3930	3860	5080	2745	3915	3891.59	9.69	0	-6142	3961	3937	3896	3872	3831	3950	3885	1215	1167	500	2890	5	1	242968884	9439	0.00	0.00	12	0.01	0.00	0.00	5980	20220620	-35.03	3325	20221104	16.84	4350	-10.69	20230118	3550	9.44	20230427	5770	-32.67	20220621	3325	16.84	20221104	0.01	N	330590	500	1214 억		23545115	N	N	20	N	00	N
57	20230621	100203	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3890	-25	5	-0.64	78474695	20148	12.48	3930	3930	3860	5080	2745	3915	3894.91	9.69	0	-4592	3961	3937	3896	3872	3831	3950	3885	1215	1167	500	2890	5	1	242968884	9451	0.00	0.00	12	0.01	0.00	0.00	5980	20220620	-34.95	3325	20221104	16.99	4350	-10.57	20230118	3550	9.58	20230427	5770	-32.58	20220621	3325	16.99	20221104	0.01	N	330590	500	1214 억		23545115	N	N	20	N	00	N
58	20230621	090554	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3870	-45	5	-1.15	8231320	2121	1.31	3930	3930	3860	5080	2745	3915	3880.87	9.69	0	-197	3961	3937	3896	3872	3831	3950	3885	1215	1167	500	2890	5	1	242968884	9403	0.00	0.00	12	0.00	0.00	0.00	5980	20220620	-35.28	3325	20221104	16.39	4350	-11.03	20230118	3550	9.01	20230427	5770	-32.93	20220621	3325	16.39	20221104	0.01	N	330590	500	1214 억		23545115	N	N	20	N	00	N
59	20230620	160451	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3915	25	2	0.64	628887105	161245	69.70	3890	3920	3855	5050	2725	3890	3900.19	9.69	0	-30801	4000	3945	3895	3840	3790	3920	3815	1215	1162	500	2870	5	1	242968884	9512	0.00	0.00	12	0.07	0.00	0.00	6010	20220617	-34.86	3325	20221104	17.74	4350	-10.00	20230118	3550	10.28	20230427	5980	-34.53	20220620	3325	17.74	20221104	0.01	N	330590	500	1214 억		23543003	N	N	20	N	00	N
60	20230620	150440	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3905	15	2	0.39	534307400	137049	59.24	3890	3915	3855	5050	2725	3890	3898.66	9.69	0	-22240	4000	3945	3895	3840	3790	3920	3815	1215	1162	500	2870	5	1	242968884	9488	0.00	0.00	12	0.06	0.00	0.00	6010	20220617	-35.02	3325	20221104	17.44	4350	-10.23	20230118	3550	10.00	20230427	5980	-34.70	20220620	3325	17.44	20221104	0.01	N	330590	500	1214 억		23543003	N	N	343	N	00	N
61	20230620	140805	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3910	20	2	0.51	459880625	117998	51.00	3890	3915	3855	5050	2725	3890	3897.36	9.69	0	-17676	4000	3945	3895	3840	3790	3920	3815	1215	1162	500	2870	5	1	242968884	9500	0.00	0.00	12	0.05	0.00	0.00	6010	20220617	-34.94	3325	20221104	17.59	4350	-10.11	20230118	3550	10.14	20230427	5980	-34.62	20220620	3325	17.59	20221104	0.01	N	330590	500	1214 억		23543003	N	N	343	N	00	N
62	20230620	130924	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3910	20	2	0.51	369937455	95003	41.06	3890	3915	3855	5050	2725	3890	3893.96	9.69	0	-15771	4000	3945	3895	3840	3790	3920	3815	1215	1162	500	2870	5	1	242968884	9500	0.00	0.00	12	0.04	0.00	0.00	6010	20220617	-34.94	3325	20221104	17.59	4350	-10.11	20230118	3550	10.14	20230427	5980	-34.62	20220620	3325	17.59	20221104	0.01	N	330590	500	1214 억		23543003	N	N	343	N	00	N
63	20230620	120227	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3905	15	2	0.39	286047080	73549	31.79	3890	3915	3855	5050	2725	3890	3889.20	9.69	0	-13734	4000	3945	3895	3840	3790	3920	3815	1215	1162	500	2870	5	1	242968884	9488	0.00	0.00	12	0.03	0.00	0.00	6010	20220617	-35.02	3325	20221104	17.44	4350	-10.23	20230118	3550	10.00	20230427	5980	-34.70	20220620	3325	17.44	20221104	0.01	N	330590	500	1214 억		23543003	N	N	343	N	00	N
64	20230620	110106	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3910	20	2	0.51	209455250	53956	23.32	3890	3910	3855	5050	2725	3890	3881.96	9.69	0	-11184	4000	3945	3895	3840	3790	3920	3815	1215	1162	500	2870	5	1	242968884	9500	0.00	0.00	12	0.02	0.00	0.00	6010	20220617	-34.94	3325	20221104	17.59	4350	-10.11	20230118	3550	10.14	20230427	5980	-34.62	20220620	3325	17.59	20221104	0.01	N	330590	500	1214 억		23543003	N	N	343	N	00	N
65	20230620	100627	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3875	-15	5	-0.39	131580850	34002	14.70	3890	3900	3855	5050	2725	3890	3869.80	9.69	0	-8825	4000	3945	3895	3840	3790	3920	3815	1215	1162	500	2870	5	1	242968884	9415	0.00	0.00	12	0.01	0.00	0.00	6010	20220617	-35.52	3325	20221104	16.54	4350	-10.92	20230118	3550	9.15	20230427	5980	-35.20	20220620	3325	16.54	20221104	0.01	N	330590	500	1214 억		23543003	N	N	343	N	00	N
66	20230620	090355	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3890	0	3	0.00	3854990	991	0.43	3890	3890	3890	5050	2725	3890	3890.00	9.69	0	-100	4000	3945	3895	3840	3790	3920	3815	1215	1162	500	2870	5	1	242968884	9451	0.00	0.00	12	0.00	0.00	0.00	6010	20220617	-35.27	3325	20221104	16.99	4350	-10.57	20230118	3550	9.58	20230427	5980	-34.95	20220620	3325	16.99	20221104	0.01	N	330590	500	1214 억		23543003	N	N	343	N	00	N
67	20230619	160211	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3890	-10	5	-0.26	891074575	230024	76.56	3910	3950	3845	5070	2730	3900	3873.83	9.71	0	-40648	3980	3940	3890	3850	3800	3915	3825	1215	1170	500	2880	5	1	242968884	9451	0.00	0.00	12	0.09	0.00	0.00	6080	20220616	-36.02	3325	20221104	16.99	4350	-10.57	20230118	3550	9.58	20230427	5980	-34.95	20220620	3325	16.99	20221104	0.00	N	330590	500	1214 억		23602298	N	N	343	N	00	N
68	20230619	150257	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3900	0	3	0.00	829776215	214298	71.32	3910	3950	3845	5070	2730	3900	3872.07	9.71	0	-38736	3980	3940	3890	3850	3800	3915	3825	1215	1170	500	2880	5	1	242968884	9476	0.00	0.00	12	0.09	0.00	0.00	6080	20220616	-35.86	3325	20221104	17.29	4350	-10.34	20230118	3550	9.86	20230427	5980	-34.78	20220620	3325	17.29	20221104	0.00	N	330590	500	1214 억		23602298	N	N	2909	N	00	N
69	20230619	140155	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3870	-30	5	-0.77	700275780	180977	60.23	3910	3950	3845	5070	2730	3900	3869.42	9.71	0	-38590	3980	3940	3890	3850	3800	3915	3825	1215	1170	500	2880	5	1	242968884	9403	0.00	0.00	12	0.07	0.00	0.00	6080	20220616	-36.35	3325	20221104	16.39	4350	-11.03	20230118	3550	9.01	20230427	5980	-35.28	20220620	3325	16.39	20221104	0.00	N	330590	500	1214 억		23602298	N	N	2909	N	00	N
70	20230619	130133	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3855	-45	5	-1.15	531947085	137356	45.72	3910	3950	3850	5070	2730	3900	3872.76	9.71	0	-25540	3980	3940	3890	3850	3800	3915	3825	1215	1170	500	2880	5	1	242968884	9366	0.00	0.00	12	0.06	0.00	0.00	6080	20220616	-36.60	3325	20221104	15.94	4350	-11.38	20230118	3550	8.59	20230427	5980	-35.54	20220620	3325	15.94	20221104	0.00	N	330590	500	1214 억		23602298	N	N	2909	N	00	N
71	20230619	120226	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3855	-45	5	-1.15	406322630	104755	34.86	3910	3950	3855	5070	2730	3900	3878.79	9.71	0	-16545	3980	3940	3890	3850	3800	3915	3825	1215	1170	500	2880	5	1	242968884	9366	0.00	0.00	12	0.04	0.00	0.00	6080	20220616	-36.60	3325	20221104	15.94	4350	-11.38	20230118	3550	8.59	20230427	5980	-35.54	20220620	3325	15.94	20221104	0.00	N	330590	500	1214 억		23602298	N	N	2909	N	00	N
72	20230619	110111	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3860	-40	5	-1.03	271332505	69776	23.22	3910	3950	3860	5070	2730	3900	3888.62	9.71	0	-6164	3980	3940	3890	3850	3800	3915	3825	1215	1170	500	2880	5	1	242968884	9379	0.00	0.00	12	0.03	0.00	0.00	6080	20220616	-36.51	3325	20221104	16.09	4350	-11.26	20230118	3550	8.73	20230427	5980	-35.45	20220620	3325	16.09	20221104	0.00	N	330590	500	1214 억		23602298	N	N	2909	N	00	N
73	20230619	100823	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3890	-10	5	-0.26	160336900	41100	13.68	3910	3950	3885	5070	2730	3900	3901.14	9.71	0	-637	3980	3940	3890	3850	3800	3915	3825	1215	1170	500	2880	5	1	242968884	9451	0.00	0.00	12	0.02	0.00	0.00	6080	20220616	-36.02	3325	20221104	16.99	4350	-10.57	20230118	3550	9.58	20230427	5980	-34.95	20220620	3325	16.99	20221104	0.00	N	330590	500	1214 억		23602298	N	N	2909	N	00	N
74	20230619	090756	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3900	0	3	0.00	28781605	7376	2.45	3910	3915	3885	5070	2730	3900	3902.06	9.71	0	-1356	3980	3940	3890	3850	3800	3915	3825	1215	1170	500	2880	5	1	242968884	9476	0.00	0.00	12	0.00	0.00	0.00	6080	20220616	-35.86	3325	20221104	17.29	4350	-10.34	20230118	3550	9.86	20230427	5980	-34.78	20220620	3325	17.29	20221104	0.00	N	330590	500	1214 억		23602298	N	N	2909	N	00	N
75	20230616	160123	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3900	25	2	0.65	1163882095	300426	90.95	3905	3930	3840	5030	2715	3875	3874.10	9.71	0	11133	3991	3932	3891	3832	3791	3912	3812	1215	1157	500	2860	5	1	242968884	9476	0.00	0.00	12	0.12	0.00	0.00	6080	20220616	-35.86	3325	20221104	17.29	4350	-10.34	20230118	3550	9.86	20230427	6080	-35.86	20220616	3325	17.29	20221104	0.00	N	330590	500	1214 억		23583236	N	N	2909	N	00	N
76	20230616	150750	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3865	-10	5	-0.26	993941505	256709	77.71	3905	3930	3840	5030	2715	3875	3871.86	9.71	0	4928	3991	3932	3891	3832	3791	3912	3812	1215	1157	500	2860	5	1	242968884	9391	0.00	0.00	12	0.11	0.00	0.00	6080	20220616	-36.43	3325	20221104	16.24	4350	-11.15	20230118	3550	8.87	20230427	6080	-36.43	20220616	3325	16.24	20221104	0.00	N	330590	500	1214 억		23583236	N	N	23928	N	00	N
77	20230616	140556	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3900	25	2	0.65	640665950	165336	50.05	3905	3930	3840	5030	2715	3875	3874.93	9.71	0	16464	3991	3932	3891	3832	3791	3912	3812	1215	1157	500	2860	5	1	242968884	9476	0.00	0.00	12	0.07	0.00	0.00	6080	20220616	-35.86	3325	20221104	17.29	4350	-10.34	20230118	3550	9.86	20230427	6080	-35.86	20220616	3325	17.29	20221104	0.00	N	330590	500	1214 억		23583236	N	N	23928	N	00	N
78	20230616	130827	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3895	20	2	0.52	519873015	134339	40.67	3905	3930	3840	5030	2715	3875	3869.86	9.71	0	16702	3991	3932	3891	3832	3791	3912	3812	1215	1157	500	2860	5	1	242968884	9464	0.00	0.00	12	0.06	0.00	0.00	6080	20220616	-35.94	3325	20221104	17.14	4350	-10.46	20230118	3550	9.72	20230427	6080	-35.94	20220616	3325	17.14	20221104	0.00	N	330590	500	1214 억		23583236	N	N	23928	N	00	N
79	20230616	120735	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3895	20	2	0.52	439234210	113602	34.39	3905	3930	3840	5030	2715	3875	3866.43	9.71	0	13311	3991	3932	3891	3832	3791	3912	3812	1215	1157	500	2860	5	1	242968884	9464	0.00	0.00	12	0.05	0.00	0.00	6080	20220616	-35.94	3325	20221104	17.14	4350	-10.46	20230118	3550	9.72	20230427	6080	-35.94	20220616	3325	17.14	20221104	0.00	N	330590	500	1214 억		23583236	N	N	23928	N	00	N
80	20230616	110314	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3880	5	2	0.13	356844990	92391	27.97	3905	3930	3840	5030	2715	3875	3862.33	9.71	0	7022	3991	3932	3891	3832	3791	3912	3812	1215	1157	500	2860	5	1	242968884	9427	0.00	0.00	12	0.04	0.00	0.00	6080	20220616	-36.18	3325	20221104	16.69	4350	-10.80	20230118	3550	9.30	20230427	6080	-36.18	20220616	3325	16.69	20221104	0.00	N	330590	500	1214 억		23583236	N	N	23928	N	00	N
81	20230616	101039	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3865	-10	5	-0.26	207999065	53992	16.34	3905	3905	3840	5030	2715	3875	3852.41	9.71	0	-244	3991	3932	3891	3832	3791	3912	3812	1215	1157	500	2860	5	1	242968884	9391	0.00	0.00	12	0.02	0.00	0.00	6080	20220616	-36.43	3325	20221104	16.24	4350	-11.15	20230118	3550	8.87	20230427	6080	-36.43	20220616	3325	16.24	20221104	0.00	N	330590	500	1214 억		23583236	N	N	23928	N	00	N
82	20230616	090124	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3885	10	2	0.26	85875	22	0.01	3905	3905	3885	5030	2715	3875	3903.41	9.71	0	-14	3991	3932	3891	3832	3791	3912	3812	1215	1157	500	2860	5	1	242968884	9439	0.00	0.00	12	0.00	0.00	0.00	6080	20220616	-36.10	3325	20221104	16.84	4350	-10.69	20230118	3550	9.44	20230427	6080	-36.10	20220616	3325	16.84	20221104	0.00	N	330590	500	1214 억		23583236	N	N	23928	N	00	N
83	20230615	150554	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3885	-70	5	-1.77	1212228480	311980	121.44	3930	3950	3850	5140	2770	3955	3885.60	9.73	0	-21295	3991	3972	3956	3937	3921	3965	3930	1215	1185	500	2920	5	1	242968884	9439	0.00	0.00	12	0.13	0.00	0.00	6080	20220616	-36.10	3325	20221104	16.84	4350	-10.69	20230118	3550	9.44	20230427	6080	-36.10	20220616	3325	16.84	20221104	0.00	N	330590	500	1214 억		23650334	N	N	14588	N	00	N
84	20230615	140713	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3890	-65	5	-1.64	1075442625	276767	107.73	3930	3950	3850	5140	2770	3955	3885.73	9.73	0	-29081	3991	3972	3956	3937	3921	3965	3930	1215	1185	500	2920	5	1	242968884	9451	0.00	0.00	12	0.11	0.00	0.00	6080	20220616	-36.02	3325	20221104	16.99	4350	-10.57	20230118	3550	9.58	20230427	6080	-36.02	20220616	3325	16.99	20221104	0.00	N	330590	500	1214 억		23650334	N	N	14588	N	00	N
85	20230615	130805	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3865	-90	5	-2.28	966683335	248719	96.81	3930	3950	3850	5140	2770	3955	3886.65	9.73	0	-28177	3991	3972	3956	3937	3921	3965	3930	1215	1185	500	2920	5	1	242968884	9391	0.00	0.00	12	0.10	0.00	0.00	6080	20220616	-36.43	3325	20221104	16.24	4350	-11.15	20230118	3550	8.87	20230427	6080	-36.43	20220616	3325	16.24	20221104	0.00	N	330590	500	1214 억		23650334	N	N	14588	N	00	N
86	20230615	120956	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3860	-95	5	-2.40	688725495	176736	68.79	3930	3950	3850	5140	2770	3955	3896.92	9.73	0	-20727	3991	3972	3956	3937	3921	3965	3930	1215	1185	500	2920	5	1	242968884	9379	0.00	0.00	12	0.07	0.00	0.00	6080	20220616	-36.51	3325	20221104	16.09	4350	-11.26	20230118	3550	8.73	20230427	6080	-36.51	20220616	3325	16.09	20221104	0.00	N	330590	500	1214 억		23650334	N	N	14588	N	00	N
87	20230615	110340	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3895	-60	5	-1.52	366336945	93381	36.35	3930	3950	3890	5140	2770	3955	3923.04	9.73	0	-12901	3991	3972	3956	3937	3921	3965	3930	1215	1185	500	2920	5	1	242968884	9464	0.00	0.00	12	0.04	0.00	0.00	6080	20220616	-35.94	3325	20221104	17.14	4350	-10.46	20230118	3550	9.72	20230427	6080	-35.94	20220616	3325	17.14	20221104	0.00	N	330590	500	1214 억		23650334	N	N	14588	N	00	N
88	20230611	184511	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4000	-10	5	-0.25	1226324895	306619	87.66	4005	4015	3990	5210	2810	4010	3999.50	9.78	-65868	-57039	4060	4035	4005	3980	3950	4047	3992	1215	1200	500	2960	5	1	242968884	9719	0.00	0.00	12	0.13	0.00	0.00	6150	20220610	-34.96	3325	20221104	20.30	4350	-8.05	20230118	3550	12.68	20230427	6150	-34.96	20220610	3325	20.30	20221104	0.00	N	330590	500	1214 억		23763631	N	N	2617	N	00	N