KissMeData/417310/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	161133	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4770	0	3	0.00	122065215	25518	83.89	4775	4795	4755	6200	3340	4770	4783.49	0.56	0	-4449	4823	4796	4753	4726	4683	4810	4740	202	1430	500	3520	5	1	40400000	1927	0.00	0.00	11	0.06	0.00	0.00	5720	20220629	-16.61	3830	20221014	24.54	4900	-2.65	20230608	4130	15.50	20230327	5660	-15.72	20220630	3830	24.54	20221014	0.00	N	417310	500	202 억		227876	N	N	424	N	00	N
3	20230630	151135	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4780	10	2	0.21	111981050	23408	76.95	4775	4795	4755	6200	3340	4770	4783.88	0.56	0	-4201	4823	4796	4753	4726	4683	4810	4740	202	1430	500	3520	5	1	40400000	1931	0.00	0.00	11	0.06	0.00	0.00	5720	20220629	-16.43	3830	20221014	24.80	4900	-2.45	20230608	4130	15.74	20230327	5660	-15.55	20220630	3830	24.80	20221014	0.00	N	417310	500	202 억		227876	N	N	0	N	00	N
4	20230630	141134	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4790	20	2	0.42	83716950	17503	57.54	4775	4795	4755	6200	3340	4770	4783.01	0.56	0	-1182	4823	4796	4753	4726	4683	4810	4740	202	1430	500	3520	5	1	40400000	1935	0.00	0.00	11	0.04	0.00	0.00	5720	20220629	-16.26	3830	20221014	25.07	4900	-2.24	20230608	4130	15.98	20230327	5660	-15.37	20220630	3830	25.07	20221014	0.00	N	417310	500	202 억		227876	N	N	0	N	00	N
5	20230630	131132	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4790	20	2	0.42	68002525	14220	46.75	4775	4795	4755	6200	3340	4770	4782.17	0.56	0	-257	4823	4796	4753	4726	4683	4810	4740	202	1430	500	3520	5	1	40400000	1935	0.00	0.00	11	0.04	0.00	0.00	5720	20220629	-16.26	3830	20221014	25.07	4900	-2.24	20230608	4130	15.98	20230327	5660	-15.37	20220630	3830	25.07	20221014	0.00	N	417310	500	202 억		227876	N	N	0	N	00	N
6	20230630	121129	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4785	15	2	0.31	50722960	10612	34.89	4775	4795	4755	6200	3340	4770	4779.77	0.56	0	-13	4823	4796	4753	4726	4683	4810	4740	202	1430	500	3520	5	1	40400000	1933	0.00	0.00	11	0.03	0.00	0.00	5720	20220629	-16.35	3830	20221014	24.93	4900	-2.35	20230608	4130	15.86	20230327	5660	-15.46	20220630	3830	24.93	20221014	0.00	N	417310	500	202 억		227876	N	N	0	N	00	N
7	20230630	111118	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4795	25	2	0.52	36366625	7615	25.03	4775	4795	4755	6200	3340	4770	4775.66	0.56	0	116	4823	4796	4753	4726	4683	4810	4740	202	1430	500	3520	5	1	40400000	1937	0.00	0.00	11	0.02	0.00	0.00	5720	20220629	-16.17	3830	20221014	25.20	4900	-2.14	20230608	4130	16.10	20230327	5660	-15.28	20220630	3830	25.20	20221014	0.00	N	417310	500	202 억		227876	N	N	0	N	00	N
8	20230630	101133	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4775	5	2	0.10	18878395	3959	13.01	4775	4780	4755	6200	3340	4770	4768.48	0.56	0	-74	4823	4796	4753	4726	4683	4810	4740	202	1430	500	3520	5	1	40400000	1929	0.00	0.00	11	0.01	0.00	0.00	5720	20220629	-16.52	3830	20221014	24.67	4900	-2.55	20230608	4130	15.62	20230327	5660	-15.64	20220630	3830	24.67	20221014	0.00	N	417310	500	202 억		227876	N	N	0	N	00	N
9	20230630	091133	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4760	-10	5	-0.21	1405170	295	0.97	4775	4775	4755	6200	3340	4770	4763.29	0.56	0	-8	4823	4796	4753	4726	4683	4810	4740	202	1430	500	3520	5	1	40400000	1923	0.00	0.00	11	0.00	0.00	0.00	5720	20220629	-16.78	3830	20221014	24.28	4900	-2.86	20230608	4130	15.25	20230327	5660	-15.90	20220630	3830	24.28	20221014	0.00	N	417310	500	202 억		227876	N	N	0	N	00	N
10	20230629	161126	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4770	30	2	0.63	144699925	30419	32.95	4740	4780	4710	6160	3320	4740	4756.89	0.60	0	-4674	4886	4812	4741	4667	4596	4777	4632	202	1420	500	3500	5	1	40400000	1927	0.00	0.00	11	0.08	0.00	0.00	5800	20220628	-17.76	3830	20221014	24.54	4900	-2.65	20230608	4130	15.50	20230327	5720	-16.61	20220629	3830	24.54	20221014	0.00	N	417310	500	202 억		240950	N	N	0	N	00	N
11	20230629	151126	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4745	5	2	0.11	142226380	29900	32.38	4740	4780	4710	6160	3320	4740	4756.74	0.60	0	-4502	4886	4812	4741	4667	4596	4777	4632	202	1420	500	3500	5	1	40400000	1917	0.00	0.00	11	0.07	0.00	0.00	5800	20220628	-18.19	3830	20221014	23.89	4900	-3.16	20230608	4130	14.89	20230327	5720	-17.05	20220629	3830	23.89	20221014	0.00	N	417310	500	202 억		240950	N	N	0	N	00	N
12	20230629	141124	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4755	15	2	0.32	110231110	23175	25.10	4740	4780	4710	6160	3320	4740	4756.47	0.60	0	-3313	4886	4812	4741	4667	4596	4777	4632	202	1420	500	3500	5	1	40400000	1921	0.00	0.00	11	0.06	0.00	0.00	5800	20220628	-18.02	3830	20221014	24.15	4900	-2.96	20230608	4130	15.13	20230327	5720	-16.87	20220629	3830	24.15	20221014	0.00	N	417310	500	202 억		240950	N	N	0	N	00	N
13	20230629	131123	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4755	15	2	0.32	89842385	18893	20.46	4740	4780	4710	6160	3320	4740	4755.33	0.60	0	-2429	4886	4812	4741	4667	4596	4777	4632	202	1420	500	3500	5	1	40400000	1921	0.00	0.00	11	0.05	0.00	0.00	5800	20220628	-18.02	3830	20221014	24.15	4900	-2.96	20230608	4130	15.13	20230327	5720	-16.87	20220629	3830	24.15	20221014	0.00	N	417310	500	202 억		240950	N	N	0	N	00	N
14	20230629	121127	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4755	15	2	0.32	71995485	15146	16.40	4740	4780	4710	6160	3320	4740	4753.43	0.60	0	-1442	4886	4812	4741	4667	4596	4777	4632	202	1420	500	3500	5	1	40400000	1921	0.00	0.00	11	0.04	0.00	0.00	5800	20220628	-18.02	3830	20221014	24.15	4900	-2.96	20230608	4130	15.13	20230327	5720	-16.87	20220629	3830	24.15	20221014	0.00	N	417310	500	202 억		240950	N	N	0	N	00	N
15	20230629	111128	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4730	-10	5	-0.21	48311250	10168	11.01	4740	4780	4710	6160	3320	4740	4751.30	0.60	0	-1036	4886	4812	4741	4667	4596	4777	4632	202	1420	500	3500	5	1	40400000	1911	0.00	0.00	11	0.03	0.00	0.00	5800	20220628	-18.45	3830	20221014	23.50	4900	-3.47	20230608	4130	14.53	20230327	5720	-17.31	20220629	3830	23.50	20221014	0.00	N	417310	500	202 억		240950	N	N	0	N	00	N
16	20230629	101130	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4765	25	2	0.53	27306635	5762	6.24	4740	4780	4710	6160	3320	4740	4739.09	0.60	0	-1699	4886	4812	4741	4667	4596	4777	4632	202	1420	500	3500	5	1	40400000	1925	0.00	0.00	11	0.01	0.00	0.00	5800	20220628	-17.84	3830	20221014	24.41	4900	-2.76	20230608	4130	15.38	20230327	5720	-16.70	20220629	3830	24.41	20221014	0.00	N	417310	500	202 억		240950	N	N	0	N	00	N
17	20230629	091016	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4725	-15	5	-0.32	5749540	1219	1.32	4740	4740	4715	6160	3320	4740	4716.60	0.60	0	-982	4886	4812	4741	4667	4596	4777	4632	202	1420	500	3500	5	1	40400000	1909	0.00	0.00	11	0.00	0.00	0.00	5800	20220628	-18.53	3830	20221014	23.37	4900	-3.57	20230608	4130	14.41	20230327	5720	-17.40	20220629	3830	23.37	20221014	0.00	N	417310	500	202 억		240950	N	N	0	N	00	N
18	20230628	161110	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4740	-15	5	-0.32	435408760	92331	369.50	4765	4815	4670	6180	3330	4755	4715.74	0.56	0	13724	4838	4796	4723	4681	4608	4817	4702	202	1425	500	3510	5	1	40400000	1915	0.00	0.00	11	0.23	0.00	0.00	5800	20220628	-18.28	3830	20221014	23.76	4900	-3.27	20230608	4130	14.77	20230327	5800	-18.28	20220628	3830	23.76	20221014	0.00	N	417310	500	202 억		226970	N	N	0	N	00	N
19	20230628	151120	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4745	-10	5	-0.21	427082675	90563	362.43	4765	4815	4670	6180	3330	4755	4715.86	0.56	0	13656	4838	4796	4723	4681	4608	4817	4702	202	1425	500	3510	5	1	40400000	1917	0.00	0.00	11	0.22	0.00	0.00	5800	20220628	-18.19	3830	20221014	23.89	4900	-3.16	20230608	4130	14.89	20230327	5800	-18.19	20220628	3830	23.89	20221014	0.00	N	417310	500	202 억		226970	N	N	0	N	00	N
20	20230628	141118	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4710	-45	5	-0.95	359968495	76312	305.39	4765	4815	4670	6180	3330	4755	4717.06	0.56	0	10379	4838	4796	4723	4681	4608	4817	4702	202	1425	500	3510	5	1	40400000	1903	0.00	0.00	11	0.19	0.00	0.00	5800	20220628	-18.79	3830	20221014	22.98	4900	-3.88	20230608	4130	14.04	20230327	5800	-18.79	20220628	3830	22.98	20221014	0.00	N	417310	500	202 억		226970	N	N	0	N	00	N
21	20230628	131118	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4700	-55	5	-1.16	269551855	57085	228.45	4765	4815	4670	6180	3330	4755	4721.94	0.56	0	5385	4838	4796	4723	4681	4608	4817	4702	202	1425	500	3510	5	1	40400000	1899	0.00	0.00	11	0.14	0.00	0.00	5800	20220628	-18.97	3830	20221014	22.72	4900	-4.08	20230608	4130	13.80	20230327	5800	-18.97	20220628	3830	22.72	20221014	0.00	N	417310	500	202 억		226970	N	N	0	N	00	N
22	20230628	121131	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4700	-55	5	-1.16	209516985	44318	177.36	4765	4815	4670	6180	3330	4755	4727.58	0.56	0	1851	4838	4796	4723	4681	4608	4817	4702	202	1425	500	3510	5	1	40400000	1899	0.00	0.00	11	0.11	0.00	0.00	5800	20220628	-18.97	3830	20221014	22.72	4900	-4.08	20230608	4130	13.80	20230327	5800	-18.97	20220628	3830	22.72	20221014	0.00	N	417310	500	202 억		226970	N	N	0	N	00	N
23	20230628	111126	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4705	-50	5	-1.05	138609430	29195	116.84	4765	4815	4705	6180	3330	4755	4747.71	0.56	0	1753	4838	4796	4723	4681	4608	4817	4702	202	1425	500	3510	5	1	40400000	1901	0.00	0.00	11	0.07	0.00	0.00	5800	20220628	-18.88	3830	20221014	22.85	4900	-3.98	20230608	4130	13.92	20230327	5800	-18.88	20220628	3830	22.85	20221014	0.00	N	417310	500	202 억		226970	N	N	0	N	00	N
24	20230628	101127	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4730	-25	5	-0.53	75853145	15885	63.57	4765	4815	4725	6180	3330	4755	4775.14	0.56	0	-173	4838	4796	4723	4681	4608	4817	4702	202	1425	500	3510	5	1	40400000	1911	0.00	0.00	11	0.04	0.00	0.00	5800	20220628	-18.45	3830	20221014	23.50	4900	-3.47	20230608	4130	14.53	20230327	5800	-18.45	20220628	3830	23.50	20221014	0.00	N	417310	500	202 억		226970	N	N	0	N	00	N
25	20230628	091122	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4775	20	2	0.42	4717295	989	3.96	4765	4785	4755	6180	3330	4755	4769.76	0.56	0	-375	4838	4796	4723	4681	4608	4817	4702	202	1425	500	3510	5	1	40400000	1929	0.00	0.00	11	0.00	0.00	0.00	5800	20220628	-17.67	3830	20221014	24.67	4900	-2.55	20230608	4130	15.62	20230327	5800	-17.67	20220628	3830	24.67	20221014	0.00	N	417310	500	202 억		226970	N	N	0	N	00	N
26	20230627	161121	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4755	30	2	0.63	118165615	24985	65.09	4700	4765	4650	6140	3310	4725	4729.46	0.58	0	-5083	4801	4762	4716	4677	4631	4782	4697	202	1415	500	3490	5	1	40400000	1921	0.00	0.00	11	0.06	0.00	0.00	5800	20220628	-18.02	3830	20221014	24.15	4900	-2.96	20230608	4130	15.13	20230327	5800	-18.02	20220628	3830	24.15	20221014	0.00	N	417310	500	202 억		233957	N	N	0	N	00	N
27	20230627	151132	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4760	35	2	0.74	110172140	23304	60.71	4700	4765	4650	6140	3310	4725	4727.61	0.58	0	-4745	4801	4762	4716	4677	4631	4782	4697	202	1415	500	3490	5	1	40400000	1923	0.00	0.00	11	0.06	0.00	0.00	5800	20220628	-17.93	3830	20221014	24.28	4900	-2.86	20230608	4130	15.25	20230327	5800	-17.93	20220628	3830	24.28	20221014	0.00	N	417310	500	202 억		233957	N	N	0	N	00	N
28	20230627	141141	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4710	-15	5	-0.32	80104215	16972	44.21	4700	4740	4650	6140	3310	4725	4719.79	0.58	0	-1778	4801	4762	4716	4677	4631	4782	4697	202	1415	500	3490	5	1	40400000	1903	0.00	0.00	11	0.04	0.00	0.00	5800	20220628	-18.79	3830	20221014	22.98	4900	-3.88	20230608	4130	14.04	20230327	5800	-18.79	20220628	3830	22.98	20221014	0.00	N	417310	500	202 억		233957	N	N	0	N	00	N
29	20230627	121138	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4715	-10	5	-0.21	23138395	4913	12.80	4700	4735	4650	6140	3310	4725	4709.63	0.58	0	-328	4801	4762	4716	4677	4631	4782	4697	202	1415	500	3490	5	1	40400000	1905	0.00	0.00	11	0.01	0.00	0.00	5800	20220628	-18.71	3830	20221014	23.11	4900	-3.78	20230608	4130	14.16	20230327	5800	-18.71	20220628	3830	23.11	20221014	0.00	N	417310	500	202 억		233957	N	N	0	N	00	N
30	20230627	111149	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4715	-10	5	-0.21	13068020	2775	7.23	4700	4735	4650	6140	3310	4725	4709.20	0.58	0	-338	4801	4762	4716	4677	4631	4782	4697	202	1415	500	3490	5	1	40400000	1905	0.00	0.00	11	0.01	0.00	0.00	5800	20220628	-18.71	3830	20221014	23.11	4900	-3.78	20230608	4130	14.16	20230327	5800	-18.71	20220628	3830	23.11	20221014	0.00	N	417310	500	202 억		233957	N	N	0	N	00	N
31	20230627	101114	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4720	-5	5	-0.11	6651855	1414	3.68	4700	4735	4650	6140	3310	4725	4704.28	0.58	0	-279	4801	4762	4716	4677	4631	4782	4697	202	1415	500	3490	5	1	40400000	1907	0.00	0.00	11	0.00	0.00	0.00	5800	20220628	-18.62	3830	20221014	23.24	4900	-3.67	20230608	4130	14.29	20230327	5800	-18.62	20220628	3830	23.24	20221014	0.00	N	417310	500	202 억		233957	N	N	0	N	00	N
32	20230627	091120	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4720	-5	5	-0.11	3267690	697	1.82	4700	4735	4650	6140	3310	4725	4688.22	0.58	0	-56	4801	4762	4716	4677	4631	4782	4697	202	1415	500	3490	5	1	40400000	1907	0.00	0.00	11	0.00	0.00	0.00	5800	20220628	-18.62	3830	20221014	23.24	4900	-3.67	20230608	4130	14.29	20230327	5800	-18.62	20220628	3830	23.24	20221014	0.00	N	417310	500	202 억		233957	N	N	0	N	00	N
33	20230626	161120	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4725	35	2	0.75	180194815	38286	79.59	4690	4755	4670	6090	3285	4690	4706.55	0.57	0	-382	4753	4721	4678	4646	4603	4700	4625	202	1402	500	3470	5	1	40400000	1909	0.00	0.00	11	0.09	0.00	0.00	5800	20220628	-18.53	3830	20221014	23.37	4900	-3.57	20230608	4130	14.41	20230327	5800	-18.53	20220628	3830	23.37	20221014	0.00	N	417310	500	202 억		231025	N	N	0	N	00	N
34	20230626	151126	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4715	25	2	0.53	178368455	37899	78.78	4690	4755	4670	6090	3285	4690	4706.42	0.57	0	-500	4753	4721	4678	4646	4603	4700	4625	202	1402	500	3470	5	1	40400000	1905	0.00	0.00	11	0.09	0.00	0.00	5800	20220628	-18.71	3830	20221014	23.11	4900	-3.78	20230608	4130	14.16	20230327	5800	-18.71	20220628	3830	23.11	20221014	0.00	N	417310	500	202 억		231025	N	N	0	N	00	N
35	20230626	141124	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4700	10	2	0.21	154805200	32891	68.37	4690	4755	4670	6090	3285	4690	4706.61	0.57	0	-358	4753	4721	4678	4646	4603	4700	4625	202	1402	500	3470	5	1	40400000	1899	0.00	0.00	11	0.08	0.00	0.00	5800	20220628	-18.97	3830	20221014	22.72	4900	-4.08	20230608	4130	13.80	20230327	5800	-18.97	20220628	3830	22.72	20221014	0.00	N	417310	500	202 억		231025	N	N	0	N	00	N
36	20230626	121121	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4735	45	2	0.96	88710975	18849	39.18	4690	4755	4670	6090	3285	4690	4706.40	0.57	0	-320	4753	4721	4678	4646	4603	4700	4625	202	1402	500	3470	5	1	40400000	1913	0.00	0.00	11	0.05	0.00	0.00	5800	20220628	-18.36	3830	20221014	23.63	4900	-3.37	20230608	4130	14.65	20230327	5800	-18.36	20220628	3830	23.63	20221014	0.00	N	417310	500	202 억		231025	N	N	0	N	00	N
37	20230626	111120	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4735	45	2	0.96	71224550	15152	31.50	4690	4755	4670	6090	3285	4690	4700.67	0.57	0	532	4753	4721	4678	4646	4603	4700	4625	202	1402	500	3470	5	1	40400000	1913	0.00	0.00	11	0.04	0.00	0.00	5800	20220628	-18.36	3830	20221014	23.63	4900	-3.37	20230608	4130	14.65	20230327	5800	-18.36	20220628	3830	23.63	20221014	0.00	N	417310	500	202 억		231025	N	N	0	N	00	N
38	20230626	101117	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4700	10	2	0.21	23171935	4941	10.27	4690	4700	4670	6090	3285	4690	4689.73	0.57	0	98	4753	4721	4678	4646	4603	4700	4625	202	1402	500	3470	5	1	40400000	1899	0.00	0.00	11	0.01	0.00	0.00	5800	20220628	-18.97	3830	20221014	22.72	4900	-4.08	20230608	4130	13.80	20230327	5800	-18.97	20220628	3830	22.72	20221014	0.00	N	417310	500	202 억		231025	N	N	0	N	00	N
39	20230626	091123	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4670	-20	5	-0.43	6851945	1464	3.04	4690	4690	4670	6090	3285	4690	4680.29	0.57	0	-510	4753	4721	4678	4646	4603	4700	4625	202	1402	500	3470	5	1	40400000	1887	0.00	0.00	11	0.00	0.00	0.00	5800	20220628	-19.48	3830	20221014	21.93	4900	-4.69	20230608	4130	13.08	20230327	5800	-19.48	20220628	3830	21.93	20221014	0.00	N	417310	500	202 억		231025	N	N	0	N	00	N
40	20230623	191032	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4690	-15	5	-0.32	225392110	48107	93.25	4705	4710	4635	6110	3295	4705	4685.22	0.57	5407	-2053	4781	4742	4711	4672	4641	4727	4657	202	1407	500	3480	5	1	40400000	1895	0.00	0.00	11	0.12	0.00	0.00	5800	20220628	-19.14	3830	20221014	22.45	4900	-4.29	20230608	4130	13.56	20230327	5800	-19.14	20220628	3830	22.45	20221014	0.00	N	417310	500	202 억		231025	N	N	0	N	00	N
41	20230623	140910	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4685	-20	5	-0.43	208907565	44586	86.43	4705	4710	4635	6110	3295	4705	4685.50	0.56	0	-412	4781	4742	4711	4672	4641	4727	4657	202	1407	500	3480	5	1	40400000	1893	0.00	0.00	11	0.11	0.00	0.00	5800	20220628	-19.22	3830	20221014	22.32	4900	-4.39	20230608	4130	13.44	20230327	5800	-19.22	20220628	3830	22.32	20221014	0.00	N	417310	500	202 억		225618	N	N	0	N	00	N
42	20230622	160455	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4705	0	3	0.00	242467380	51589	168.25	4750	4750	4680	6110	3295	4705	4699.98	0.58	0	-19284	4755	4730	4700	4675	4645	4715	4660	202	1407	500	3480	5	1	40400000	1901	0.00	0.00	11	0.13	0.00	0.00	5800	20220628	-18.88	3830	20221014	22.85	4900	-3.98	20230608	4130	13.92	20230327	5800	-18.88	20220628	3830	22.85	20221014	0.00	N	417310	500	202 억		233811	N	N	48	N	00	N
43	20230622	150639	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4700	-5	5	-0.11	235773170	50165	163.60	4750	4750	4680	6110	3295	4705	4699.95	0.58	0	-18710	4755	4730	4700	4675	4645	4715	4660	202	1407	500	3480	5	1	40400000	1899	0.00	0.00	11	0.12	0.00	0.00	5800	20220628	-18.97	3830	20221014	22.72	4900	-4.08	20230608	4130	13.80	20230327	5800	-18.97	20220628	3830	22.72	20221014	0.00	N	417310	500	202 억		233811	N	N	48	N	00	N
44	20230622	140740	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4680	-25	5	-0.53	211310650	44955	146.61	4750	4750	4680	6110	3295	4705	4700.49	0.58	0	-17238	4755	4730	4700	4675	4645	4715	4660	202	1407	500	3480	5	1	40400000	1891	0.00	0.00	11	0.11	0.00	0.00	5800	20220628	-19.31	3830	20221014	22.19	4900	-4.49	20230608	4130	13.32	20230327	5800	-19.31	20220628	3830	22.19	20221014	0.00	N	417310	500	202 억		233811	N	N	48	N	00	N
45	20230622	130603	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4700	-5	5	-0.11	181373510	38580	125.82	4750	4750	4680	6110	3295	4705	4701.23	0.58	0	-15366	4755	4730	4700	4675	4645	4715	4660	202	1407	500	3480	5	1	40400000	1899	0.00	0.00	11	0.10	0.00	0.00	5800	20220628	-18.97	3830	20221014	22.72	4900	-4.08	20230608	4130	13.80	20230327	5800	-18.97	20220628	3830	22.72	20221014	0.00	N	417310	500	202 억		233811	N	N	48	N	00	N
46	20230622	120456	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4705	0	3	0.00	115461000	24571	80.13	4750	4750	4680	6110	3295	4705	4699.08	0.58	0	-10009	4755	4730	4700	4675	4645	4715	4660	202	1407	500	3480	5	1	40400000	1901	0.00	0.00	11	0.06	0.00	0.00	5800	20220628	-18.88	3830	20221014	22.85	4900	-3.98	20230608	4130	13.92	20230327	5800	-18.88	20220628	3830	22.85	20221014	0.00	N	417310	500	202 억		233811	N	N	48	N	00	N
47	20230622	110151	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4695	-10	5	-0.21	93291470	19857	64.76	4750	4750	4680	6110	3295	4705	4698.17	0.58	0	-7584	4755	4730	4700	4675	4645	4715	4660	202	1407	500	3480	5	1	40400000	1897	0.00	0.00	11	0.05	0.00	0.00	5800	20220628	-19.05	3830	20221014	22.58	4900	-4.18	20230608	4130	13.68	20230327	5800	-19.05	20220628	3830	22.58	20221014	0.00	N	417310	500	202 억		233811	N	N	48	N	00	N
48	20230622	100443	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4700	-5	5	-0.11	49364090	10487	34.20	4750	4750	4690	6110	3295	4705	4707.17	0.58	0	-3079	4755	4730	4700	4675	4645	4715	4660	202	1407	500	3480	5	1	40400000	1899	0.00	0.00	11	0.03	0.00	0.00	5800	20220628	-18.97	3830	20221014	22.72	4900	-4.08	20230608	4130	13.80	20230327	5800	-18.97	20220628	3830	22.72	20221014	0.00	N	417310	500	202 억		233811	N	N	48	N	00	N
49	20230622	090936	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4710	5	2	0.11	1885760	400	1.30	4750	4750	4700	6110	3295	4705	4714.40	0.58	0	-158	4755	4730	4700	4675	4645	4715	4660	202	1407	500	3480	5	1	40400000	1903	0.00	0.00	11	0.00	0.00	0.00	5800	20220628	-18.79	3830	20221014	22.98	4900	-3.88	20230608	4130	14.04	20230327	5800	-18.79	20220628	3830	22.98	20221014	0.00	N	417310	500	202 억		233811	N	N	48	N	00	N
50	20230621	160841	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4705	0	3	0.00	144164360	30663	148.86	4725	4725	4670	6110	3295	4705	4701.57	0.58	0	-9046	4808	4756	4728	4676	4648	4742	4662	202	1407	500	3480	5	1	40400000	1901	0.00	0.00	11	0.08	0.00	0.00	5860	20220620	-19.71	3830	20221014	22.85	4900	-3.98	20230608	4130	13.92	20230327	5800	-18.88	20220628	3830	22.85	20221014	0.00	N	417310	500	202 억		236180	N	N	48	N	00	N
51	20230621	150548	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4705	0	3	0.00	132195420	28117	136.50	4725	4725	4670	6110	3295	4705	4701.62	0.58	0	-7114	4808	4756	4728	4676	4648	4742	4662	202	1407	500	3480	5	1	40400000	1901	0.00	0.00	11	0.07	0.00	0.00	5860	20220620	-19.71	3830	20221014	22.85	4900	-3.98	20230608	4130	13.92	20230327	5800	-18.88	20220628	3830	22.85	20221014	0.00	N	417310	500	202 억		236180	N	N	34	N	00	N
52	20230621	140209	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4710	5	2	0.11	111775910	23774	115.41	4725	4725	4670	6110	3295	4705	4701.60	0.58	0	-5953	4808	4756	4728	4676	4648	4742	4662	202	1407	500	3480	5	1	40400000	1903	0.00	0.00	11	0.06	0.00	0.00	5860	20220620	-19.62	3830	20221014	22.98	4900	-3.88	20230608	4130	14.04	20230327	5800	-18.79	20220628	3830	22.98	20221014	0.00	N	417310	500	202 억		236180	N	N	34	N	00	N
53	20230621	130843	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4700	-5	5	-0.11	69178700	14717	71.45	4725	4725	4670	6110	3295	4705	4700.60	0.58	0	-2562	4808	4756	4728	4676	4648	4742	4662	202	1407	500	3480	5	1	40400000	1899	0.00	0.00	11	0.04	0.00	0.00	5860	20220620	-19.80	3830	20221014	22.72	4900	-4.08	20230608	4130	13.80	20230327	5800	-18.97	20220628	3830	22.72	20221014	0.00	N	417310	500	202 억		236180	N	N	34	N	00	N
54	20230621	120731	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4705	0	3	0.00	29319445	6237	30.28	4725	4725	4670	6110	3295	4705	4700.89	0.58	0	-2147	4808	4756	4728	4676	4648	4742	4662	202	1407	500	3480	5	1	40400000	1901	0.00	0.00	11	0.02	0.00	0.00	5860	20220620	-19.71	3830	20221014	22.85	4900	-3.98	20230608	4130	13.92	20230327	5800	-18.88	20220628	3830	22.85	20221014	0.00	N	417310	500	202 억		236180	N	N	34	N	00	N
55	20230621	110544	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4705	0	3	0.00	25811555	5491	26.66	4725	4725	4670	6110	3295	4705	4700.70	0.58	0	-2108	4808	4756	4728	4676	4648	4742	4662	202	1407	500	3480	5	1	40400000	1901	0.00	0.00	11	0.01	0.00	0.00	5860	20220620	-19.71	3830	20221014	22.85	4900	-3.98	20230608	4130	13.92	20230327	5800	-18.88	20220628	3830	22.85	20221014	0.00	N	417310	500	202 억		236180	N	N	34	N	00	N
56	20230621	100218	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4705	0	3	0.00	19740090	4201	20.39	4725	4725	4670	6110	3295	4705	4698.90	0.58	0	-1913	4808	4756	4728	4676	4648	4742	4662	202	1407	500	3480	5	1	40400000	1901	0.00	0.00	11	0.01	0.00	0.00	5860	20220620	-19.71	3830	20221014	22.85	4900	-3.98	20230608	4130	13.92	20230327	5800	-18.88	20220628	3830	22.85	20221014	0.00	N	417310	500	202 억		236180	N	N	34	N	00	N
57	20230621	090211	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4685	-20	5	-0.43	353100	75	0.36	4725	4725	4685	6110	3295	4705	4708.00	0.58	0	-44	4808	4756	4728	4676	4648	4742	4662	202	1407	500	3480	5	1	40400000	1893	0.00	0.00	11	0.00	0.00	0.00	5860	20220620	-20.05	3830	20221014	22.32	4900	-4.39	20230608	4130	13.44	20230327	5800	-19.22	20220628	3830	22.32	20221014	0.00	N	417310	500	202 억		236180	N	N	34	N	00	N
58	20230620	160401	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4705	-30	5	-0.63	97185340	20599	48.85	4780	4780	4700	6150	3315	4735	4717.96	0.59	0	-1195	4845	4790	4745	4690	4645	4767	4667	202	1417	500	3500	5	1	40400000	1901	0.00	0.00	11	0.05	0.00	0.00	5900	20220617	-20.25	3830	20221014	22.85	4900	-3.98	20230608	4130	13.92	20230327	5860	-19.71	20220620	3830	22.85	20221014	0.00	N	417310	500	202 억		238199	N	N	34	N	00	N
59	20230620	150928	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4720	-15	5	-0.32	91626415	19418	46.05	4780	4780	4700	6150	3315	4735	4718.63	0.59	0	-421	4845	4790	4745	4690	4645	4767	4667	202	1417	500	3500	5	1	40400000	1907	0.00	0.00	11	0.05	0.00	0.00	5900	20220617	-20.00	3830	20221014	23.24	4900	-3.67	20230608	4130	14.29	20230327	5860	-19.45	20220620	3830	23.24	20221014	0.00	N	417310	500	202 억		238199	N	N	38	N	00	N
60	20230620	140202	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4725	-10	5	-0.21	52444090	11092	26.30	4780	4780	4710	6150	3315	4735	4728.10	0.59	0	-1122	4845	4790	4745	4690	4645	4767	4667	202	1417	500	3500	5	1	40400000	1909	0.00	0.00	11	0.03	0.00	0.00	5900	20220617	-19.92	3830	20221014	23.37	4900	-3.57	20230608	4130	14.41	20230327	5860	-19.37	20220620	3830	23.37	20221014	0.00	N	417310	500	202 억		238199	N	N	38	N	00	N
61	20230620	130601	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4750	15	2	0.32	43887410	9283	22.01	4780	4780	4710	6150	3315	4735	4727.72	0.59	0	-1109	4845	4790	4745	4690	4645	4767	4667	202	1417	500	3500	5	1	40400000	1919	0.00	0.00	11	0.02	0.00	0.00	5900	20220617	-19.49	3830	20221014	24.02	4900	-3.06	20230608	4130	15.01	20230327	5860	-18.94	20220620	3830	24.02	20221014	0.00	N	417310	500	202 억		238199	N	N	38	N	00	N
62	20230620	120344	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4735	0	3	0.00	37181340	7868	18.66	4780	4780	4710	6150	3315	4735	4725.64	0.59	0	-916	4845	4790	4745	4690	4645	4767	4667	202	1417	500	3500	5	1	40400000	1913	0.00	0.00	11	0.02	0.00	0.00	5900	20220617	-19.75	3830	20221014	23.63	4900	-3.37	20230608	4130	14.65	20230327	5860	-19.20	20220620	3830	23.63	20221014	0.00	N	417310	500	202 억		238199	N	N	38	N	00	N
63	20230620	110305	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4730	-5	5	-0.11	31432810	6653	15.78	4780	4780	4710	6150	3315	4735	4724.61	0.59	0	-916	4845	4790	4745	4690	4645	4767	4667	202	1417	500	3500	5	1	40400000	1911	0.00	0.00	11	0.02	0.00	0.00	5900	20220617	-19.83	3830	20221014	23.50	4900	-3.47	20230608	4130	14.53	20230327	5860	-19.28	20220620	3830	23.50	20221014	0.00	N	417310	500	202 억		238199	N	N	38	N	00	N
64	20230620	100122	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4720	-15	5	-0.32	22995730	4871	11.55	4780	4780	4710	6150	3315	4735	4720.95	0.59	0	-460	4845	4790	4745	4690	4645	4767	4667	202	1417	500	3500	5	1	40400000	1907	0.00	0.00	11	0.01	0.00	0.00	5900	20220617	-20.00	3830	20221014	23.24	4900	-3.67	20230608	4130	14.29	20230327	5860	-19.45	20220620	3830	23.24	20221014	0.00	N	417310	500	202 억		238199	N	N	38	N	00	N
65	20230620	090741	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4760	25	2	0.53	762995	160	0.38	4780	4780	4760	6150	3315	4735	4768.72	0.59	0	-132	4845	4790	4745	4690	4645	4767	4667	202	1417	500	3500	5	1	40400000	1923	0.00	0.00	11	0.00	0.00	0.00	5900	20220617	-19.32	3830	20221014	24.28	4900	-2.86	20230608	4130	15.25	20230327	5860	-18.77	20220620	3830	24.28	20221014	0.00	N	417310	500	202 억		238199	N	N	38	N	00	N
66	20230619	160307	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4735	-10	5	-0.21	199584980	42168	72.74	4800	4800	4700	6160	3325	4745	4733.09	0.60	0	-4559	4868	4806	4763	4701	4658	4785	4680	202	1417	500	3510	5	1	40400000	1913	0.00	0.00	11	0.10	0.00	0.00	6000	20220616	-21.08	3830	20221014	23.63	4900	-3.37	20230608	4130	14.65	20230327	5860	-19.20	20220620	3830	23.63	20221014	0.00	N	417310	500	202 억		243543	N	N	38	N	00	N
67	20230619	150159	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4705	-40	5	-0.84	191322320	40418	69.72	4800	4800	4700	6160	3325	4745	4733.59	0.60	0	-4911	4868	4806	4763	4701	4658	4785	4680	202	1417	500	3510	5	1	40400000	1901	0.00	0.00	11	0.10	0.00	0.00	6000	20220616	-21.58	3830	20221014	22.85	4900	-3.98	20230608	4130	13.92	20230327	5860	-19.71	20220620	3830	22.85	20221014	0.00	N	417310	500	202 억		243543	N	N	54	N	00	N
68	20230619	140324	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4730	-15	5	-0.32	146034490	30815	53.15	4800	4800	4725	6160	3325	4745	4739.07	0.60	0	-4676	4868	4806	4763	4701	4658	4785	4680	202	1417	500	3510	5	1	40400000	1911	0.00	0.00	11	0.08	0.00	0.00	6000	20220616	-21.17	3830	20221014	23.50	4900	-3.47	20230608	4130	14.53	20230327	5860	-19.28	20220620	3830	23.50	20221014	0.00	N	417310	500	202 억		243543	N	N	54	N	00	N
69	20230619	130707	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4745	0	3	0.00	70090200	14779	25.49	4800	4800	4725	6160	3325	4745	4742.55	0.60	0	-4031	4868	4806	4763	4701	4658	4785	4680	202	1417	500	3510	5	1	40400000	1917	0.00	0.00	11	0.04	0.00	0.00	6000	20220616	-20.92	3830	20221014	23.89	4900	-3.16	20230608	4130	14.89	20230327	5860	-19.03	20220620	3830	23.89	20221014	0.00	N	417310	500	202 억		243543	N	N	54	N	00	N
70	20230619	120831	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4740	-5	5	-0.11	61584025	12985	22.40	4800	4800	4725	6160	3325	4745	4742.71	0.60	0	-3475	4868	4806	4763	4701	4658	4785	4680	202	1417	500	3510	5	1	40400000	1915	0.00	0.00	11	0.03	0.00	0.00	6000	20220616	-21.00	3830	20221014	23.76	4900	-3.27	20230608	4130	14.77	20230327	5860	-19.11	20220620	3830	23.76	20221014	0.00	N	417310	500	202 억		243543	N	N	54	N	00	N
71	20230619	110321	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4750	5	2	0.11	33474645	7052	12.16	4800	4800	4725	6160	3325	4745	4746.83	0.60	0	-1852	4868	4806	4763	4701	4658	4785	4680	202	1417	500	3510	5	1	40400000	1919	0.00	0.00	11	0.02	0.00	0.00	6000	20220616	-20.83	3830	20221014	24.02	4900	-3.06	20230608	4130	15.01	20230327	5860	-18.94	20220620	3830	24.02	20221014	0.00	N	417310	500	202 억		243543	N	N	54	N	00	N
72	20230619	100941	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4730	-15	5	-0.32	9647085	2036	3.51	4800	4800	4725	6160	3325	4745	4738.25	0.60	0	-1195	4868	4806	4763	4701	4658	4785	4680	202	1417	500	3510	5	1	40400000	1911	0.00	0.00	11	0.01	0.00	0.00	6000	20220616	-21.17	3830	20221014	23.50	4900	-3.47	20230608	4130	14.53	20230327	5860	-19.28	20220620	3830	23.50	20221014	0.00	N	417310	500	202 억		243543	N	N	54	N	00	N
73	20230619	090932	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4735	-10	5	-0.21	1313450	275	0.47	4800	4800	4735	6160	3325	4745	4776.18	0.60	0	-26	4868	4806	4763	4701	4658	4785	4680	202	1417	500	3510	5	1	40400000	1913	0.00	0.00	11	0.00	0.00	0.00	6000	20220616	-21.08	3830	20221014	23.63	4900	-3.37	20230608	4130	14.65	20230327	5860	-19.20	20220620	3830	23.63	20221014	0.00	N	417310	500	202 억		243543	N	N	54	N	00	N
74	20230616	160904	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4745	15	2	0.32	274935495	57974	183.18	4825	4825	4720	6140	3315	4730	4742.39	0.62	0	-2884	4853	4791	4753	4691	4653	4772	4672	202	1412	500	3500	5	1	40400000	1917	0.00	0.00	11	0.14	0.00	0.00	6050	20220615	-21.57	3830	20221014	23.89	4900	-3.16	20230608	4130	14.89	20230327	6000	-20.92	20220616	3830	23.89	20221014	0.00	N	417310	500	202 억		250409	N	N	54	N	00	N
75	20230616	150333	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4750	20	2	0.42	264615795	55801	176.31	4825	4825	4720	6140	3315	4730	4742.13	0.62	0	-2940	4853	4791	4753	4691	4653	4772	4672	202	1412	500	3500	5	1	40400000	1919	0.00	0.00	11	0.14	0.00	0.00	6050	20220615	-21.49	3830	20221014	24.02	4900	-3.06	20230608	4130	15.01	20230327	6000	-20.83	20220616	3830	24.02	20221014	0.00	N	417310	500	202 억		250409	N	N	553	N	00	N
76	20230616	140638	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4735	5	2	0.11	205435475	43333	136.92	4825	4825	4720	6140	3315	4730	4740.86	0.62	0	-2789	4853	4791	4753	4691	4653	4772	4672	202	1412	500	3500	5	1	40400000	1913	0.00	0.00	11	0.11	0.00	0.00	6050	20220615	-21.74	3830	20221014	23.63	4900	-3.37	20230608	4130	14.65	20230327	6000	-21.08	20220616	3830	23.63	20221014	0.00	N	417310	500	202 억		250409	N	N	553	N	00	N
77	20230616	130332	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4730	0	3	0.00	166707110	35141	111.03	4825	4825	4720	6140	3315	4730	4743.95	0.62	0	-2534	4853	4791	4753	4691	4653	4772	4672	202	1412	500	3500	5	1	40400000	1911	0.00	0.00	11	0.09	0.00	0.00	6050	20220615	-21.82	3830	20221014	23.50	4900	-3.47	20230608	4130	14.53	20230327	6000	-21.17	20220616	3830	23.50	20221014	0.00	N	417310	500	202 억		250409	N	N	553	N	00	N
78	20230616	120840	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4735	5	2	0.11	148013570	31188	98.54	4825	4825	4735	6140	3315	4730	4745.85	0.62	0	-2478	4853	4791	4753	4691	4653	4772	4672	202	1412	500	3500	5	1	40400000	1913	0.00	0.00	11	0.08	0.00	0.00	6050	20220615	-21.74	3830	20221014	23.63	4900	-3.37	20230608	4130	14.65	20230327	6000	-21.08	20220616	3830	23.63	20221014	0.00	N	417310	500	202 억		250409	N	N	553	N	00	N
79	20230616	110410	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4740	10	2	0.21	132032615	27815	87.89	4825	4825	4735	6140	3315	4730	4746.81	0.62	0	-2854	4853	4791	4753	4691	4653	4772	4672	202	1412	500	3500	5	1	40400000	1915	0.00	0.00	11	0.07	0.00	0.00	6050	20220615	-21.65	3830	20221014	23.76	4900	-3.27	20230608	4130	14.77	20230327	6000	-21.00	20220616	3830	23.76	20221014	0.00	N	417310	500	202 억		250409	N	N	553	N	00	N
80	20230616	101005	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4750	20	2	0.42	79637615	16765	52.97	4825	4825	4740	6140	3315	4730	4750.23	0.62	0	-3172	4853	4791	4753	4691	4653	4772	4672	202	1412	500	3500	5	1	40400000	1919	0.00	0.00	11	0.04	0.00	0.00	6050	20220615	-21.49	3830	20221014	24.02	4900	-3.06	20230608	4130	15.01	20230327	6000	-20.83	20220616	3830	24.02	20221014	0.00	N	417310	500	202 억		250409	N	N	553	N	00	N
81	20230616	090700	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4800	70	2	1.48	401675	84	0.27	4825	4825	4755	6140	3315	4730	4781.85	0.62	0	44	4853	4791	4753	4691	4653	4772	4672	202	1412	500	3500	5	1	40400000	1939	0.00	0.00	11	0.00	0.00	0.00	6050	20220615	-20.66	3830	20221014	25.33	4900	-2.04	20230608	4130	16.22	20230327	6000	-20.00	20220616	3830	25.33	20221014	0.00	N	417310	500	202 억		250409	N	N	553	N	00	N
82	20230615	150726	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4725	-45	5	-0.94	130637865	27457	62.06	4815	4815	4720	6200	3340	4770	4757.91	0.65	0	-6092	4876	4822	4796	4742	4716	4810	4730	202	1430	500	3520	5	1	40400000	1909	0.00	0.00	11	0.07	0.00	0.00	6050	20220614	-21.90	3830	20221014	23.37	4900	-3.57	20230608	4130	14.41	20230327	6050	-21.90	20220615	3830	23.37	20221014	0.00	N	417310	500	202 억		264258	N	N	477	N	00	N
83	20230615	140545	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4725	-45	5	-0.94	115756350	24307	54.94	4815	4815	4725	6200	3340	4770	4762.26	0.65	0	-5423	4876	4822	4796	4742	4716	4810	4730	202	1430	500	3520	5	1	40400000	1909	0.00	0.00	11	0.06	0.00	0.00	6050	20220614	-21.90	3830	20221014	23.37	4900	-3.57	20230608	4130	14.41	20230327	6050	-21.90	20220615	3830	23.37	20221014	0.00	N	417310	500	202 억		264258	N	N	477	N	00	N
84	20230615	130945	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4755	-15	5	-0.31	89149395	18703	42.27	4815	4815	4745	6200	3340	4770	4766.58	0.65	0	-4049	4876	4822	4796	4742	4716	4810	4730	202	1430	500	3520	5	1	40400000	1921	0.00	0.00	11	0.05	0.00	0.00	6050	20220614	-21.40	3830	20221014	24.15	4900	-2.96	20230608	4130	15.13	20230327	6050	-21.40	20220615	3830	24.15	20221014	0.00	N	417310	500	202 억		264258	N	N	477	N	00	N
85	20230615	121006	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4750	-20	5	-0.42	79504130	16676	37.69	4815	4815	4745	6200	3340	4770	4767.58	0.65	0	-3758	4876	4822	4796	4742	4716	4810	4730	202	1430	500	3520	5	1	40400000	1919	0.00	0.00	11	0.04	0.00	0.00	6050	20220614	-21.49	3830	20221014	24.02	4900	-3.06	20230608	4130	15.01	20230327	6050	-21.49	20220615	3830	24.02	20221014	0.00	N	417310	500	202 억		264258	N	N	477	N	00	N
86	20230615	110146	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4775	5	2	0.10	31987730	6693	15.13	4815	4815	4770	6200	3340	4770	4779.28	0.65	0	-1187	4876	4822	4796	4742	4716	4810	4730	202	1430	500	3520	5	1	40400000	1929	0.00	0.00	11	0.02	0.00	0.00	6050	20220614	-21.07	3830	20221014	24.67	4900	-2.55	20230608	4130	15.62	20230327	6050	-21.07	20220615	3830	24.67	20221014	0.00	N	417310	500	202 억		264258	N	N	477	N	00	N
87	20230611	184628	00	60.00	KOSPI		리츠	N	N	N	N	60	N	4845	-10	5	-0.21	141555055	29207	64.00	4855	4865	4820	6310	3400	4855	4846.61	0.75	-15165	-13626	4958	4906	4848	4796	4738	4932	4822	202	1455	500	3590	5	1	40400000	1957	0.00	0.00	11	0.07	0.00	0.00	6240	20220608	-22.36	3830	20221014	26.50	4900	-1.12	20230608	4130	17.31	20230327	6220	-22.11	20220609	3830	26.50	20221014	0.00	N	417310	500	202 억		303780	N	N	509	N	00	N