KissMeData/338100/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	161046	57	100.00	KOSPI		리츠	N	N	N	N		N	4390	40	2	0.92	132043120	30081	47.16	4285	4400	4285	5650	3045	4350	4389.59	0.22	0	4705	4420	4385	4325	4290	4230	4402	4307	93	1302	500	3210	5	1	18660000	819	0.00	0.00	11	0.16	0.00	0.00	4790	20220803	-8.35	3900	20221104	12.56	4565	-3.83	20230116	3985	10.16	20230104	4790	-8.35	20220803	3900	12.56	20221104	0.13	N	338100	500	93 억		41289	N	N	0	N	00	N
3	20230630	151049	57	100.00	KOSPI		리츠	N	N	N	N		N	4395	45	2	1.03	127569710	29062	45.56	4285	4400	4285	5650	3045	4350	4389.57	0.22	0	4705	4420	4385	4325	4290	4230	4402	4307	93	1302	500	3210	5	1	18660000	820	0.00	0.00	11	0.16	0.00	0.00	4790	20220803	-8.25	3900	20221104	12.69	4565	-3.72	20230116	3985	10.29	20230104	4790	-8.25	20220803	3900	12.69	20221104	0.13	N	338100	500	93 억		41289	N	N	0	N	00	N
4	20230630	141048	57	100.00	KOSPI		리츠	N	N	N	N		N	4400	50	2	1.15	91559155	20870	32.72	4285	4400	4285	5650	3045	4350	4387.12	0.22	0	4049	4420	4385	4325	4290	4230	4402	4307	93	1302	500	3210	5	1	18660000	821	0.00	0.00	11	0.11	0.00	0.00	4790	20220803	-8.14	3900	20221104	12.82	4565	-3.61	20230116	3985	10.41	20230104	4790	-8.14	20220803	3900	12.82	20221104	0.13	N	338100	500	93 억		41289	N	N	0	N	00	N
5	20230630	131046	57	100.00	KOSPI		리츠	N	N	N	N		N	4395	45	2	1.03	77668245	17707	27.76	4285	4400	4285	5650	3045	4350	4386.30	0.22	0	3471	4420	4385	4325	4290	4230	4402	4307	93	1302	500	3210	5	1	18660000	820	0.00	0.00	11	0.09	0.00	0.00	4790	20220803	-8.25	3900	20221104	12.69	4565	-3.72	20230116	3985	10.29	20230104	4790	-8.25	20220803	3900	12.69	20221104	0.13	N	338100	500	93 억		41289	N	N	0	N	00	N
6	20230630	121044	57	100.00	KOSPI		리츠	N	N	N	N		N	4395	45	2	1.03	61001215	13914	21.81	4285	4400	4285	5650	3045	4350	4384.16	0.22	0	2226	4420	4385	4325	4290	4230	4402	4307	93	1302	500	3210	5	1	18660000	820	0.00	0.00	11	0.07	0.00	0.00	4790	20220803	-8.25	3900	20221104	12.69	4565	-3.72	20230116	3985	10.29	20230104	4790	-8.25	20220803	3900	12.69	20221104	0.13	N	338100	500	93 억		41289	N	N	0	N	00	N
7	20230630	111038	57	100.00	KOSPI		리츠	N	N	N	N		N	4395	45	2	1.03	37796295	8633	13.53	4285	4400	4285	5650	3045	4350	4378.12	0.22	0	1641	4420	4385	4325	4290	4230	4402	4307	93	1302	500	3210	5	1	18660000	820	0.00	0.00	11	0.05	0.00	0.00	4790	20220803	-8.25	3900	20221104	12.69	4565	-3.72	20230116	3985	10.29	20230104	4790	-8.25	20220803	3900	12.69	20221104	0.13	N	338100	500	93 억		41289	N	N	0	N	00	N
8	20230630	101047	57	100.00	KOSPI		리츠	N	N	N	N		N	4395	45	2	1.03	29022545	6638	10.41	4285	4400	4285	5650	3045	4350	4372.18	0.22	0	1083	4420	4385	4325	4290	4230	4402	4307	93	1302	500	3210	5	1	18660000	820	0.00	0.00	11	0.04	0.00	0.00	4790	20220803	-8.25	3900	20221104	12.69	4565	-3.72	20230116	3985	10.29	20230104	4790	-8.25	20220803	3900	12.69	20221104	0.13	N	338100	500	93 억		41289	N	N	0	N	00	N
9	20230630	091047	57	100.00	KOSPI		리츠	N	N	N	N		N	4350	0	3	0.00	4333390	1007	1.58	4285	4350	4285	5650	3045	4350	4303.27	0.22	0	121	4420	4385	4325	4290	4230	4402	4307	93	1302	500	3210	5	1	18660000	812	0.00	0.00	11	0.01	0.00	0.00	4790	20220803	-9.19	3900	20221104	11.54	4565	-4.71	20230116	3985	9.16	20230104	4790	-9.19	20220803	3900	11.54	20221104	0.13	N	338100	500	93 억		41289	N	N	0	N	00	N
10	20230629	161040	57	100.00	KOSPI		리츠	N	N	N	N		N	4350	80	2	1.87	274182205	63787	147.79	4300	4360	4265	5550	2990	4270	4298.40	0.22	0	3380	4503	4386	4313	4196	4123	4350	4160	93	1280	500	3150	5	1	18660000	812	0.00	0.00	11	0.34	0.00	0.00	4790	20220803	-9.19	3900	20221104	11.54	4565	-4.71	20230116	3985	9.16	20230104	4790	-9.19	20220803	3900	11.54	20221104	0.13	N	338100	500	93 억		40507	N	N	0	N	00	N
11	20230629	151041	57	100.00	KOSPI		리츠	N	N	N	N		N	4355	85	2	1.99	260989725	60741	140.73	4300	4355	4265	5550	2990	4270	4296.76	0.22	0	2802	4503	4386	4313	4196	4123	4350	4160	93	1280	500	3150	5	1	18660000	813	0.00	0.00	11	0.33	0.00	0.00	4790	20220803	-9.08	3900	20221104	11.67	4565	-4.60	20230116	3985	9.28	20230104	4790	-9.08	20220803	3900	11.67	20221104	0.13	N	338100	500	93 억		40507	N	N	0	N	00	N
12	20230629	141040	57	100.00	KOSPI		리츠	N	N	N	N		N	4335	65	2	1.52	241837125	56326	130.50	4300	4335	4265	5550	2990	4270	4293.53	0.22	0	2683	4503	4386	4313	4196	4123	4350	4160	93	1280	500	3150	5	1	18660000	809	0.00	0.00	11	0.30	0.00	0.00	4790	20220803	-9.50	3900	20221104	11.15	4565	-5.04	20230116	3985	8.78	20230104	4790	-9.50	20220803	3900	11.15	20221104	0.13	N	338100	500	93 억		40507	N	N	0	N	00	N
13	20230629	131037	57	100.00	KOSPI		리츠	N	N	N	N		N	4310	40	2	0.94	182767895	42638	98.79	4300	4330	4265	5550	2990	4270	4286.50	0.22	0	1966	4503	4386	4313	4196	4123	4350	4160	93	1280	500	3150	5	1	18660000	804	0.00	0.00	11	0.23	0.00	0.00	4790	20220803	-10.02	3900	20221104	10.51	4565	-5.59	20230116	3985	8.16	20230104	4790	-10.02	20220803	3900	10.51	20221104	0.13	N	338100	500	93 억		40507	N	N	0	N	00	N
14	20230629	121042	57	100.00	KOSPI		리츠	N	N	N	N		N	4300	30	2	0.70	136373675	31849	73.79	4300	4330	4265	5550	2990	4270	4281.88	0.22	0	1312	4503	4386	4313	4196	4123	4350	4160	93	1280	500	3150	5	1	18660000	802	0.00	0.00	11	0.17	0.00	0.00	4790	20220803	-10.23	3900	20221104	10.26	4565	-5.81	20230116	3985	7.90	20230104	4790	-10.23	20220803	3900	10.26	20221104	0.13	N	338100	500	93 억		40507	N	N	0	N	00	N
15	20230629	111043	57	100.00	KOSPI		리츠	N	N	N	N		N	4280	10	2	0.23	122031765	28507	66.05	4300	4330	4265	5550	2990	4270	4280.76	0.22	0	690	4503	4386	4313	4196	4123	4350	4160	93	1280	500	3150	5	1	18660000	799	0.00	0.00	11	0.15	0.00	0.00	4790	20220803	-10.65	3900	20221104	9.74	4565	-6.24	20230116	3985	7.40	20230104	4790	-10.65	20220803	3900	9.74	20221104	0.13	N	338100	500	93 억		40507	N	N	0	N	00	N
16	20230629	101045	57	100.00	KOSPI		리츠	N	N	N	N		N	4280	10	2	0.23	83899115	19603	45.42	4300	4330	4265	5550	2990	4270	4279.91	0.22	0	99	4503	4386	4313	4196	4123	4350	4160	93	1280	500	3150	5	1	18660000	799	0.00	0.00	11	0.11	0.00	0.00	4790	20220803	-10.65	3900	20221104	9.74	4565	-6.24	20230116	3985	7.40	20230104	4790	-10.65	20220803	3900	9.74	20221104	0.13	N	338100	500	93 억		40507	N	N	0	N	00	N
17	20230629	090939	57	100.00	KOSPI		리츠	N	N	N	N		N	4305	35	2	0.82	3416415	795	1.84	4300	4330	4270	5550	2990	4270	4297.38	0.22	0	-92	4503	4386	4313	4196	4123	4350	4160	93	1280	500	3150	5	1	18660000	803	0.00	0.00	11	0.00	0.00	0.00	4790	20220803	-10.13	3900	20221104	10.38	4565	-5.70	20230116	3985	8.03	20230104	4790	-10.13	20220803	3900	10.38	20221104	0.13	N	338100	500	93 억		40507	N	N	0	N	00	N
18	20230628	161027	57	100.00	KOSPI		리츠	N	N	N	N		N	4270	-40	5	-0.93	184380105	43161	275.42	4430	4430	4240	5600	3020	4310	4271.91	0.21	0	489	4406	4357	4331	4282	4256	4345	4270	93	1290	500	3180	5	1	18660000	797	0.00	0.00	11	0.23	0.00	0.00	4870	20220627	-12.32	3900	20221104	9.49	4565	-6.46	20230116	3985	7.15	20230104	4790	-10.86	20220803	3900	9.49	20221104	0.13	N	338100	500	93 억		40018	N	N	0	N	00	N
19	20230628	151035	57	100.00	KOSPI		리츠	N	N	N	N		N	4275	-35	5	-0.81	174022320	40733	259.93	4430	4430	4240	5600	3020	4310	4272.27	0.21	0	612	4406	4357	4331	4282	4256	4345	4270	93	1290	500	3180	5	1	18660000	798	0.00	0.00	11	0.22	0.00	0.00	4870	20220627	-12.22	3900	20221104	9.62	4565	-6.35	20230116	3985	7.28	20230104	4790	-10.75	20220803	3900	9.62	20221104	0.13	N	338100	500	93 억		40018	N	N	0	N	00	N
20	20230628	141034	57	100.00	KOSPI		리츠	N	N	N	N		N	4265	-45	5	-1.04	108171075	25257	161.17	4430	4430	4250	5600	3020	4310	4282.82	0.21	0	294	4406	4357	4331	4282	4256	4345	4270	93	1290	500	3180	5	1	18660000	796	0.00	0.00	11	0.14	0.00	0.00	4870	20220627	-12.42	3900	20221104	9.36	4565	-6.57	20230116	3985	7.03	20230104	4790	-10.96	20220803	3900	9.36	20221104	0.13	N	338100	500	93 억		40018	N	N	0	N	00	N
21	20230628	131034	57	100.00	KOSPI		리츠	N	N	N	N		N	4265	-45	5	-1.04	80254940	18718	119.44	4430	4430	4250	5600	3020	4310	4287.58	0.21	0	283	4406	4357	4331	4282	4256	4345	4270	93	1290	500	3180	5	1	18660000	796	0.00	0.00	11	0.10	0.00	0.00	4870	20220627	-12.42	3900	20221104	9.36	4565	-6.57	20230116	3985	7.03	20230104	4790	-10.96	20220803	3900	9.36	20221104	0.13	N	338100	500	93 억		40018	N	N	0	N	00	N
22	20230628	121046	57	100.00	KOSPI		리츠	N	N	N	N		N	4260	-50	5	-1.16	53859745	12530	79.96	4430	4430	4260	5600	3020	4310	4298.46	0.21	0	181	4406	4357	4331	4282	4256	4345	4270	93	1290	500	3180	5	1	18660000	795	0.00	0.00	11	0.07	0.00	0.00	4870	20220627	-12.53	3900	20221104	9.23	4565	-6.68	20230116	3985	6.90	20230104	4790	-11.06	20220803	3900	9.23	20221104	0.13	N	338100	500	93 억		40018	N	N	0	N	00	N
23	20230628	111041	57	100.00	KOSPI		리츠	N	N	N	N		N	4310	0	3	0.00	16411925	3806	24.29	4430	4430	4265	5600	3020	4310	4312.12	0.21	0	45	4406	4357	4331	4282	4256	4345	4270	93	1290	500	3180	5	1	18660000	804	0.00	0.00	11	0.02	0.00	0.00	4870	20220627	-11.50	3900	20221104	10.51	4565	-5.59	20230116	3985	8.16	20230104	4790	-10.02	20220803	3900	10.51	20221104	0.13	N	338100	500	93 억		40018	N	N	0	N	00	N
24	20230628	101041	57	100.00	KOSPI		리츠	N	N	N	N		N	4315	5	2	0.12	8565245	1984	12.66	4430	4430	4265	5600	3020	4310	4317.16	0.21	0	0	4406	4357	4331	4282	4256	4345	4270	93	1290	500	3180	5	1	18660000	805	0.00	0.00	11	0.01	0.00	0.00	4870	20220627	-11.40	3900	20221104	10.64	4565	-5.48	20230116	3985	8.28	20230104	4790	-9.92	20220803	3900	10.64	20221104	0.13	N	338100	500	93 억		40018	N	N	0	N	00	N
25	20230628	091036	57	100.00	KOSPI		리츠	N	N	N	N		N	4340	30	2	0.70	875990	203	1.30	4430	4430	4265	5600	3020	4310	4315.22	0.21	0	0	4406	4357	4331	4282	4256	4345	4270	93	1290	500	3180	5	1	18660000	810	0.00	0.00	11	0.00	0.00	0.00	4870	20220627	-10.88	3900	20221104	11.28	4565	-4.93	20230116	3985	8.91	20230104	4790	-9.39	20220803	3900	11.28	20221104	0.13	N	338100	500	93 억		40018	N	N	0	N	00	N
26	20230627	161036	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4310	-5	5	-0.12	67600655	15671	393.55	4315	4380	4305	5600	3025	4315	4313.74	0.22	0	-292	4445	4380	4345	4280	4245	4362	4262	93	1287	500	3190	5	1	18660000	804	0.00	0.00	11	0.08	0.00	0.00	4870	20220627	-11.50	3900	20221104	10.51	4565	-5.59	20230116	3985	8.16	20230104	4870	-11.50	20220627	3900	10.51	20221104	0.13	N	338100	500	93 억		40310	N	N	0	N	00	N
27	20230627	151046	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4320	5	2	0.12	56789675	13163	330.56	4315	4380	4305	5600	3025	4315	4314.34	0.22	0	-292	4445	4380	4345	4280	4245	4362	4262	93	1287	500	3190	5	1	18660000	806	0.00	0.00	11	0.07	0.00	0.00	4870	20220627	-11.29	3900	20221104	10.77	4565	-5.37	20230116	3985	8.41	20230104	4870	-11.29	20220627	3900	10.77	20221104	0.13	N	338100	500	93 억		40310	N	N	0	N	00	N
28	20230627	141054	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4315	0	3	0.00	51611175	11963	300.43	4315	4380	4305	5600	3025	4315	4314.23	0.22	0	-292	4445	4380	4345	4280	4245	4362	4262	93	1287	500	3190	5	1	18660000	805	0.00	0.00	11	0.06	0.00	0.00	4870	20220627	-11.40	3900	20221104	10.64	4565	-5.48	20230116	3985	8.28	20230104	4870	-11.40	20220627	3900	10.64	20221104	0.13	N	338100	500	93 억		40310	N	N	0	N	00	N
29	20230627	131051	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4320	5	2	0.12	48090075	11147	279.93	4315	4380	4305	5600	3025	4315	4314.17	0.22	0	-292	4445	4380	4345	4280	4245	4362	4262	93	1287	500	3190	5	1	18660000	806	0.00	0.00	11	0.06	0.00	0.00	4870	20220627	-11.29	3900	20221104	10.77	4565	-5.37	20230116	3985	8.41	20230104	4870	-11.29	20220627	3900	10.77	20221104	0.13	N	338100	500	93 억		40310	N	N	0	N	00	N
30	20230627	121052	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4320	5	2	0.12	47645145	11044	277.35	4315	4380	4305	5600	3025	4315	4314.12	0.22	0	-292	4445	4380	4345	4280	4245	4362	4262	93	1287	500	3190	5	1	18660000	806	0.00	0.00	11	0.06	0.00	0.00	4870	20220627	-11.29	3900	20221104	10.77	4565	-5.37	20230116	3985	8.41	20230104	4870	-11.29	20220627	3900	10.77	20221104	0.13	N	338100	500	93 억		40310	N	N	0	N	00	N
31	20230627	111102	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4305	-10	5	-0.23	5368265	1241	31.17	4315	4380	4305	5600	3025	4315	4325.76	0.22	0	-292	4445	4380	4345	4280	4245	4362	4262	93	1287	500	3190	5	1	18660000	803	0.00	0.00	11	0.01	0.00	0.00	4870	20220627	-11.60	3900	20221104	10.38	4565	-5.70	20230116	3985	8.03	20230104	4870	-11.60	20220627	3900	10.38	20221104	0.13	N	338100	500	93 억		40310	N	N	0	N	00	N
32	20230627	101030	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4320	5	2	0.12	3684485	850	21.35	4315	4380	4310	5600	3025	4315	4334.69	0.22	0	-292	4445	4380	4345	4280	4245	4362	4262	93	1287	500	3190	5	1	18660000	806	0.00	0.00	11	0.00	0.00	0.00	4870	20220627	-11.29	3900	20221104	10.77	4565	-5.37	20230116	3985	8.41	20230104	4870	-11.29	20220627	3900	10.77	20221104	0.13	N	338100	500	93 억		40310	N	N	0	N	00	N
33	20230627	091035	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4315	0	3	0.00	181230	42	1.05	4315	4315	4315	5600	3025	4315	4315.00	0.22	0	41	4445	4380	4345	4280	4245	4362	4262	93	1287	500	3190	5	1	18660000	805	0.00	0.00	11	0.00	0.00	0.00	4870	20220627	-11.40	3900	20221104	10.64	4565	-5.48	20230116	3985	8.28	20230104	4870	-11.40	20220627	3900	10.64	20221104	0.13	N	338100	500	93 억		40310	N	N	0	N	00	N
34	20230626	161035	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4315	5	2	0.12	17181580	3982	109.31	4410	4410	4310	5600	3020	4310	4314.81	0.22	0	-324	4376	4342	4326	4292	4276	4335	4285	93	1290	500	3180	5	1	18660000	805	0.00	0.00	11	0.02	0.00	0.00	4870	20220627	-11.40	3900	20221104	10.64	4565	-5.48	20230116	3985	8.28	20230104	4870	-11.40	20220627	3900	10.64	20221104	0.13	N	338100	500	93 억		40634	N	N	0	N	00	N
35	20230626	151042	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4315	5	2	0.12	17129800	3970	108.98	4410	4410	4310	5600	3020	4310	4314.81	0.22	0	-324	4376	4342	4326	4292	4276	4335	4285	93	1290	500	3180	5	1	18660000	805	0.00	0.00	11	0.02	0.00	0.00	4870	20220627	-11.40	3900	20221104	10.64	4565	-5.48	20230116	3985	8.28	20230104	4870	-11.40	20220627	3900	10.64	20221104	0.13	N	338100	500	93 억		40634	N	N	0	N	00	N
36	20230626	141039	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4315	5	2	0.12	12141660	2814	77.24	4410	4410	4310	5600	3020	4310	4314.73	0.22	0	-324	4376	4342	4326	4292	4276	4335	4285	93	1290	500	3180	5	1	18660000	805	0.00	0.00	11	0.02	0.00	0.00	4870	20220627	-11.40	3900	20221104	10.64	4565	-5.48	20230116	3985	8.28	20230104	4870	-11.40	20220627	3900	10.64	20221104	0.13	N	338100	500	93 억		40634	N	N	0	N	00	N
37	20230626	121036	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4315	5	2	0.12	10281395	2383	65.41	4410	4410	4310	5600	3020	4310	4314.48	0.22	0	-324	4376	4342	4326	4292	4276	4335	4285	93	1290	500	3180	5	1	18660000	805	0.00	0.00	11	0.01	0.00	0.00	4870	20220627	-11.40	3900	20221104	10.64	4565	-5.48	20230116	3985	8.28	20230104	4870	-11.40	20220627	3900	10.64	20221104	0.13	N	338100	500	93 억		40634	N	N	0	N	00	N
38	20230626	111034	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4315	5	2	0.12	6263185	1451	39.83	4410	4410	4310	5600	3020	4310	4316.46	0.22	0	-324	4376	4342	4326	4292	4276	4335	4285	93	1290	500	3180	5	1	18660000	805	0.00	0.00	11	0.01	0.00	0.00	4870	20220627	-11.40	3900	20221104	10.64	4565	-5.48	20230116	3985	8.28	20230104	4870	-11.40	20220627	3900	10.64	20221104	0.13	N	338100	500	93 억		40634	N	N	0	N	00	N
39	20230626	101032	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4325	15	2	0.35	4004740	928	25.47	4410	4410	4310	5600	3020	4310	4315.45	0.22	0	-324	4376	4342	4326	4292	4276	4335	4285	93	1290	500	3180	5	1	18660000	807	0.00	0.00	11	0.00	0.00	0.00	4870	20220627	-11.19	3900	20221104	10.90	4565	-5.26	20230116	3985	8.53	20230104	4870	-11.19	20220627	3900	10.90	20221104	0.13	N	338100	500	93 억		40634	N	N	0	N	00	N
40	20230626	091038	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4310	0	3	0.00	1034600	240	6.59	4410	4410	4310	5600	3020	4310	4310.83	0.22	0	0	4376	4342	4326	4292	4276	4335	4285	93	1290	500	3180	5	1	18660000	804	0.00	0.00	11	0.00	0.00	0.00	4870	20220627	-11.50	3900	20221104	10.51	4565	-5.59	20230116	3985	8.16	20230104	4870	-11.50	20220627	3900	10.51	20221104	0.13	N	338100	500	93 억		40634	N	N	0	N	00	N
41	20230623	185341	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4310	5	2	0.12	15743405	3643	22.52	4360	4360	4310	5590	3015	4305	4321.55	0.22	-378	-377	4355	4330	4305	4280	4255	4330	4280	93	1287	500	3180	5	1	18660000	804	0.00	0.00	11	0.02	0.00	0.00	4870	20220627	-11.50	3900	20221104	10.51	4565	-5.59	20230116	3985	8.16	20230104	4870	-11.50	20220627	3900	10.51	20221104	0.13	N	338100	500	93 억		40634	N	N	0	N	00	N
42	20230623	140836	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4310	5	2	0.12	11303145	2613	16.15	4360	4360	4310	5590	3015	4305	4325.73	0.22	0	-378	4355	4330	4305	4280	4255	4330	4280	93	1287	500	3180	5	1	18660000	804	0.00	0.00	11	0.01	0.00	0.00	4870	20220627	-11.50	3900	20221104	10.51	4565	-5.59	20230116	3985	8.16	20230104	4870	-11.50	20220627	3900	10.51	20221104	0.13	N	338100	500	93 억		41012	N	N	0	N	00	N
43	20230622	160311	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4305	-20	5	-0.46	69756600	16180	314.36	4305	4330	4280	5620	3030	4325	4311.29	0.22	0	-403	4495	4410	4335	4250	4175	4372	4212	93	1295	500	3200	5	1	18660000	803	0.00	0.00	11	0.09	0.00	0.00	4870	20220627	-11.60	3900	20221104	10.38	4565	-5.70	20230116	3985	8.03	20230104	4870	-11.60	20220627	3900	10.38	20221104	0.13	N	338100	500	93 억		41402	N	N	0	N	00	N
44	20230622	150944	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4300	-25	5	-0.58	68733090	15942	309.73	4305	4330	4280	5620	3030	4325	4311.45	0.22	0	-382	4495	4410	4335	4250	4175	4372	4212	93	1295	500	3200	5	1	18660000	802	0.00	0.00	11	0.09	0.00	0.00	4870	20220627	-11.70	3900	20221104	10.26	4565	-5.81	20230116	3985	7.90	20230104	4870	-11.70	20220627	3900	10.26	20221104	0.13	N	338100	500	93 억		41402	N	N	0	N	00	N
45	20230622	140724	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4325	0	3	0.00	59126485	13711	266.39	4305	4330	4280	5620	3030	4325	4312.34	0.22	0	-382	4495	4410	4335	4250	4175	4372	4212	93	1295	500	3200	5	1	18660000	807	0.00	0.00	11	0.07	0.00	0.00	4870	20220627	-11.19	3900	20221104	10.90	4565	-5.26	20230116	3985	8.53	20230104	4870	-11.19	20220627	3900	10.90	20221104	0.13	N	338100	500	93 억		41402	N	N	0	N	00	N
46	20230622	130545	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4320	-5	5	-0.12	55838360	12950	251.60	4305	4330	4280	5620	3030	4325	4311.84	0.22	0	-382	4495	4410	4335	4250	4175	4372	4212	93	1295	500	3200	5	1	18660000	806	0.00	0.00	11	0.07	0.00	0.00	4870	20220627	-11.29	3900	20221104	10.77	4565	-5.37	20230116	3985	8.41	20230104	4870	-11.29	20220627	3900	10.77	20221104	0.13	N	338100	500	93 억		41402	N	N	0	N	00	N
47	20230622	120300	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4310	-15	5	-0.35	29871075	6949	135.01	4305	4320	4280	5620	3030	4325	4298.61	0.22	0	-369	4495	4410	4335	4250	4175	4372	4212	93	1295	500	3200	5	1	18660000	804	0.00	0.00	11	0.04	0.00	0.00	4870	20220627	-11.50	3900	20221104	10.51	4565	-5.59	20230116	3985	8.16	20230104	4870	-11.50	20220627	3900	10.51	20221104	0.13	N	338100	500	93 억		41402	N	N	0	N	00	N
48	20230622	110218	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4280	-45	5	-1.04	14620920	3405	66.16	4305	4305	4280	5620	3030	4325	4293.96	0.22	0	-222	4495	4410	4335	4250	4175	4372	4212	93	1295	500	3200	5	1	18660000	799	0.00	0.00	11	0.02	0.00	0.00	4870	20220627	-12.11	3900	20221104	9.74	4565	-6.24	20230116	3985	7.40	20230104	4870	-12.11	20220627	3900	9.74	20221104	0.13	N	338100	500	93 억		41402	N	N	0	N	00	N
49	20230622	100249	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4300	-25	5	-0.58	4074005	948	18.42	4305	4305	4290	5620	3030	4325	4297.47	0.22	0	-55	4495	4410	4335	4250	4175	4372	4212	93	1295	500	3200	5	1	18660000	802	0.00	0.00	11	0.01	0.00	0.00	4870	20220627	-11.70	3900	20221104	10.26	4565	-5.81	20230116	3985	7.90	20230104	4870	-11.70	20220627	3900	10.26	20221104	0.13	N	338100	500	93 억		41402	N	N	0	N	00	N
50	20230622	090111	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4305	-20	5	-0.46	288435	67	1.30	4305	4305	4305	5620	3030	4325	4305.00	0.22	0	0	4495	4410	4335	4250	4175	4372	4212	93	1295	500	3200	5	1	18660000	803	0.00	0.00	11	0.00	0.00	0.00	4870	20220627	-11.60	3900	20221104	10.38	4565	-5.70	20230116	3985	8.03	20230104	4870	-11.60	20220627	3900	10.38	20221104	0.13	N	338100	500	93 억		41402	N	N	0	N	00	N
51	20230621	161021	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4325	-40	5	-0.92	22349080	5147	47.57	4365	4420	4260	5670	3060	4365	4342.16	0.22	0	-485	4578	4471	4293	4186	4008	4382	4097	93	1305	500	3230	5	1	18660000	807	0.00	0.00	11	0.03	0.00	0.00	4920	20220620	-12.09	3900	20221104	10.90	4565	-5.26	20230116	3985	8.53	20230104	4870	-11.19	20220627	3900	10.90	20221104	0.13	N	338100	500	93 억		41876	N	N	0	N	00	N
52	20230621	150619	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4330	-35	5	-0.80	20827485	4795	44.32	4365	4420	4260	5670	3060	4365	4343.58	0.22	0	-474	4578	4471	4293	4186	4008	4382	4097	93	1305	500	3230	5	1	18660000	808	0.00	0.00	11	0.03	0.00	0.00	4920	20220620	-11.99	3900	20221104	11.03	4565	-5.15	20230116	3985	8.66	20230104	4870	-11.09	20220627	3900	11.03	20221104	0.13	N	338100	500	93 억		41876	N	N	0	N	00	N
53	20230621	140158	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4330	-35	5	-0.80	16047205	3689	34.10	4365	4420	4260	5670	3060	4365	4350.01	0.22	0	-285	4578	4471	4293	4186	4008	4382	4097	93	1305	500	3230	5	1	18660000	808	0.00	0.00	11	0.02	0.00	0.00	4920	20220620	-11.99	3900	20221104	11.03	4565	-5.15	20230116	3985	8.66	20230104	4870	-11.09	20220627	3900	11.03	20221104	0.13	N	338100	500	93 억		41876	N	N	0	N	00	N
54	20230621	130757	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4350	-15	5	-0.34	13264795	3048	28.17	4365	4420	4260	5670	3060	4365	4351.97	0.22	0	-226	4578	4471	4293	4186	4008	4382	4097	93	1305	500	3230	5	1	18660000	812	0.00	0.00	11	0.02	0.00	0.00	4920	20220620	-11.59	3900	20221104	11.54	4565	-4.71	20230116	3985	9.16	20230104	4870	-10.68	20220627	3900	11.54	20221104	0.13	N	338100	500	93 억		41876	N	N	0	N	00	N
55	20230621	120727	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4350	-15	5	-0.34	11955420	2747	25.39	4365	4420	4260	5670	3060	4365	4352.17	0.22	0	-221	4578	4471	4293	4186	4008	4382	4097	93	1305	500	3230	5	1	18660000	812	0.00	0.00	11	0.01	0.00	0.00	4920	20220620	-11.59	3900	20221104	11.54	4565	-4.71	20230116	3985	9.16	20230104	4870	-10.68	20220627	3900	11.54	20221104	0.13	N	338100	500	93 억		41876	N	N	0	N	00	N
56	20230621	110352	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4350	-15	5	-0.34	11407320	2621	24.23	4365	4420	4260	5670	3060	4365	4352.28	0.22	0	-221	4578	4471	4293	4186	4008	4382	4097	93	1305	500	3230	5	1	18660000	812	0.00	0.00	11	0.01	0.00	0.00	4920	20220620	-11.59	3900	20221104	11.54	4565	-4.71	20230116	3985	9.16	20230104	4870	-10.68	20220627	3900	11.54	20221104	0.13	N	338100	500	93 억		41876	N	N	0	N	00	N
57	20230621	100811	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4350	-15	5	-0.34	8329540	1912	17.67	4365	4420	4260	5670	3060	4365	4356.45	0.22	0	-221	4578	4471	4293	4186	4008	4382	4097	93	1305	500	3230	5	1	18660000	812	0.00	0.00	11	0.01	0.00	0.00	4920	20220620	-11.59	3900	20221104	11.54	4565	-4.71	20230116	3985	9.16	20230104	4870	-10.68	20220627	3900	11.54	20221104	0.13	N	338100	500	93 억		41876	N	N	0	N	00	N
58	20230621	090310	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4420	55	2	1.26	232910	53	0.49	4365	4420	4345	5670	3060	4365	4394.53	0.22	0	-53	4578	4471	4293	4186	4008	4382	4097	93	1305	500	3230	5	1	18660000	825	0.00	0.00	11	0.00	0.00	0.00	4920	20220620	-10.16	3900	20221104	13.33	4565	-3.18	20230116	3985	10.92	20230104	4870	-9.24	20220627	3900	13.33	20221104	0.13	N	338100	500	93 억		41876	N	N	0	N	00	N
59	20230620	160728	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4365	-30	5	-0.68	46986790	10819	144.93	4390	4400	4115	5710	3080	4395	4342.99	0.23	0	-390	4425	4410	4395	4380	4365	4402	4372	93	1315	500	3250	5	1	18660000	815	0.00	0.00	11	0.06	0.00	0.00	4955	20220617	-11.91	3900	20221104	11.92	4565	-4.38	20230116	3985	9.54	20230104	4920	-11.28	20220620	3900	11.92	20221104	0.13	N	338100	500	93 억		42266	N	N	0	N	00	N
60	20230620	150135	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4365	-30	5	-0.68	45956715	10583	141.77	4390	4400	4115	5710	3080	4395	4342.50	0.23	0	-330	4425	4410	4395	4380	4365	4402	4372	93	1315	500	3250	5	1	18660000	815	0.00	0.00	11	0.06	0.00	0.00	4955	20220617	-11.91	3900	20221104	11.92	4565	-4.38	20230116	3985	9.54	20230104	4920	-11.28	20220620	3900	11.92	20221104	0.13	N	338100	500	93 억		42266	N	N	0	N	00	N
61	20230620	140616	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4360	-35	5	-0.80	20977750	4847	64.93	4390	4400	4115	5710	3080	4395	4327.99	0.23	0	-190	4425	4410	4395	4380	4365	4402	4372	93	1315	500	3250	5	1	18660000	814	0.00	0.00	11	0.03	0.00	0.00	4955	20220617	-12.01	3900	20221104	11.79	4565	-4.49	20230116	3985	9.41	20230104	4920	-11.38	20220620	3900	11.79	20221104	0.13	N	338100	500	93 억		42266	N	N	0	N	00	N
62	20230620	130110	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4360	-35	5	-0.80	19423575	4491	60.16	4390	4400	4115	5710	3080	4395	4325.00	0.23	0	-190	4425	4410	4395	4380	4365	4402	4372	93	1315	500	3250	5	1	18660000	814	0.00	0.00	11	0.02	0.00	0.00	4955	20220617	-12.01	3900	20221104	11.79	4565	-4.49	20230116	3985	9.41	20230104	4920	-11.38	20220620	3900	11.79	20221104	0.13	N	338100	500	93 억		42266	N	N	0	N	00	N
63	20230620	120744	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4370	-25	5	-0.57	14889085	3451	46.23	4390	4400	4115	5710	3080	4395	4314.43	0.23	0	-190	4425	4410	4395	4380	4365	4402	4372	93	1315	500	3250	5	1	18660000	815	0.00	0.00	11	0.02	0.00	0.00	4955	20220617	-11.81	3900	20221104	12.05	4565	-4.27	20230116	3985	9.66	20230104	4920	-11.18	20220620	3900	12.05	20221104	0.13	N	338100	500	93 억		42266	N	N	0	N	00	N
64	20230620	110404	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4370	-25	5	-0.57	13142585	3051	40.87	4390	4400	4115	5710	3080	4395	4307.63	0.23	0	-190	4425	4410	4395	4380	4365	4402	4372	93	1315	500	3250	5	1	18660000	815	0.00	0.00	11	0.02	0.00	0.00	4955	20220617	-11.81	3900	20221104	12.05	4565	-4.27	20230116	3985	9.66	20230104	4920	-11.18	20220620	3900	12.05	20221104	0.13	N	338100	500	93 억		42266	N	N	0	N	00	N
65	20230620	100910	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4375	-20	5	-0.46	10640095	2480	33.22	4390	4400	4115	5710	3080	4395	4290.36	0.23	0	2	4425	4410	4395	4380	4365	4402	4372	93	1315	500	3250	5	1	18660000	816	0.00	0.00	11	0.01	0.00	0.00	4955	20220617	-11.71	3900	20221104	12.18	4565	-4.16	20230116	3985	9.79	20230104	4920	-11.08	20220620	3900	12.18	20221104	0.13	N	338100	500	93 억		42266	N	N	0	N	00	N
66	20230620	090619	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4370	-25	5	-0.57	21870	5	0.07	4390	4390	4370	5710	3080	4395	4374.00	0.23	0	0	4425	4410	4395	4380	4365	4402	4372	93	1315	500	3250	5	1	18660000	815	0.00	0.00	11	0.00	0.00	0.00	4955	20220617	-11.81	3900	20221104	12.05	4565	-4.27	20230116	3985	9.66	20230104	4920	-11.18	20220620	3900	12.05	20221104	0.13	N	338100	500	93 억		42266	N	N	0	N	00	N
67	20230619	160602	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4395	-10	5	-0.23	32790245	7460	40.47	4410	4410	4380	5720	3085	4405	4395.48	0.23	0	-170	4431	4417	4401	4387	4371	4420	4390	93	1317	500	3250	5	1	18660000	820	0.00	0.00	11	0.04	0.00	0.00	4955	20220617	-11.30	3900	20221104	12.69	4565	-3.72	20230116	3985	10.29	20230104	4920	-10.67	20220620	3900	12.69	20221104	0.13	N	338100	500	93 억		42454	N	N	0	N	00	N
68	20230619	150707	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4395	-10	5	-0.23	31417895	7148	38.78	4410	4410	4380	5720	3085	4405	4395.34	0.23	0	-170	4431	4417	4401	4387	4371	4420	4390	93	1317	500	3250	5	1	18660000	820	0.00	0.00	11	0.04	0.00	0.00	4955	20220617	-11.30	3900	20221104	12.69	4565	-3.72	20230116	3985	10.29	20230104	4920	-10.67	20220620	3900	12.69	20221104	0.13	N	338100	500	93 억		42454	N	N	0	N	00	N
69	20230619	140641	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4400	-5	5	-0.11	23610240	5373	29.15	4410	4410	4380	5720	3085	4405	4394.24	0.23	0	-105	4431	4417	4401	4387	4371	4420	4390	93	1317	500	3250	5	1	18660000	821	0.00	0.00	11	0.03	0.00	0.00	4955	20220617	-11.20	3900	20221104	12.82	4565	-3.61	20230116	3985	10.41	20230104	4920	-10.57	20220620	3900	12.82	20221104	0.13	N	338100	500	93 억		42454	N	N	0	N	00	N
70	20230619	130857	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4385	-20	5	-0.45	9363450	2132	11.57	4410	4410	4380	5720	3085	4405	4391.86	0.23	0	-110	4431	4417	4401	4387	4371	4420	4390	93	1317	500	3250	5	1	18660000	818	0.00	0.00	11	0.01	0.00	0.00	4955	20220617	-11.50	3900	20221104	12.44	4565	-3.94	20230116	3985	10.04	20230104	4920	-10.87	20220620	3900	12.44	20221104	0.13	N	338100	500	93 억		42454	N	N	0	N	00	N
71	20230619	120147	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4395	-10	5	-0.23	5964695	1358	7.37	4410	4410	4380	5720	3085	4405	4392.26	0.23	0	-115	4431	4417	4401	4387	4371	4420	4390	93	1317	500	3250	5	1	18660000	820	0.00	0.00	11	0.01	0.00	0.00	4955	20220617	-11.30	3900	20221104	12.69	4565	-3.72	20230116	3985	10.29	20230104	4920	-10.67	20220620	3900	12.69	20221104	0.13	N	338100	500	93 억		42454	N	N	0	N	00	N
72	20230619	110436	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4390	-15	5	-0.34	4612535	1050	5.70	4410	4410	4380	5720	3085	4405	4392.89	0.23	0	-120	4431	4417	4401	4387	4371	4420	4390	93	1317	500	3250	5	1	18660000	819	0.00	0.00	11	0.01	0.00	0.00	4955	20220617	-11.40	3900	20221104	12.56	4565	-3.83	20230116	3985	10.16	20230104	4920	-10.77	20220620	3900	12.56	20221104	0.13	N	338100	500	93 억		42454	N	N	0	N	00	N
73	20230619	100643	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4390	-15	5	-0.34	2272485	517	2.80	4410	4410	4380	5720	3085	4405	4395.52	0.23	0	-120	4431	4417	4401	4387	4371	4420	4390	93	1317	500	3250	5	1	18660000	819	0.00	0.00	11	0.00	0.00	0.00	4955	20220617	-11.40	3900	20221104	12.56	4565	-3.83	20230116	3985	10.16	20230104	4920	-10.77	20220620	3900	12.56	20221104	0.13	N	338100	500	93 억		42454	N	N	0	N	00	N
74	20230619	090346	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4405	0	3	0.00	13220	3	0.02	4410	4410	4405	5720	3085	4405	4406.67	0.23	0	-2	4431	4417	4401	4387	4371	4420	4390	93	1317	500	3250	5	1	18660000	822	0.00	0.00	11	0.00	0.00	0.00	4955	20220617	-11.10	3900	20221104	12.95	4565	-3.50	20230116	3985	10.54	20230104	4920	-10.47	20220620	3900	12.95	20221104	0.13	N	338100	500	93 억		42454	N	N	0	N	00	N
75	20230616	160412	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4405	0	3	0.00	81141825	18433	129.67	4405	4415	4385	5720	3085	4405	4401.99	0.23	0	4401	4435	4420	4410	4395	4385	4417	4392	93	1317	500	3250	5	1	18660000	822	0.00	0.00	11	0.10	0.00	0.00	4960	20220615	-11.19	3900	20221104	12.95	4565	-3.50	20230116	3985	10.54	20230104	4955	-11.10	20220617	3900	12.95	20221104	0.13	N	338100	500	93 억		42208	N	N	0	N	00	N
76	20230616	150913	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4395	-10	5	-0.23	74588055	16945	119.21	4405	4415	4385	5720	3085	4405	4401.77	0.23	0	3144	4435	4420	4410	4395	4385	4417	4392	93	1317	500	3250	5	1	18660000	820	0.00	0.00	11	0.09	0.00	0.00	4960	20220615	-11.39	3900	20221104	12.69	4565	-3.72	20230116	3985	10.29	20230104	4955	-11.30	20220617	3900	12.69	20221104	0.13	N	338100	500	93 억		42208	N	N	0	N	00	N
77	20230616	141005	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4410	5	2	0.11	45794705	10402	73.18	4405	4415	4385	5720	3085	4405	4402.49	0.23	0	2636	4435	4420	4410	4395	4385	4417	4392	93	1317	500	3250	5	1	18660000	823	0.00	0.00	11	0.06	0.00	0.00	4960	20220615	-11.09	3900	20221104	13.08	4565	-3.40	20230116	3985	10.66	20230104	4955	-11.00	20220617	3900	13.08	20221104	0.13	N	338100	500	93 억		42208	N	N	0	N	00	N
78	20230616	130314	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4415	10	2	0.23	38816925	8820	62.05	4405	4415	4385	5720	3085	4405	4401.01	0.23	0	2055	4435	4420	4410	4395	4385	4417	4392	93	1317	500	3250	5	1	18660000	824	0.00	0.00	11	0.05	0.00	0.00	4960	20220615	-10.99	3900	20221104	13.21	4565	-3.29	20230116	3985	10.79	20230104	4955	-10.90	20220617	3900	13.21	20221104	0.13	N	338100	500	93 억		42208	N	N	0	N	00	N
79	20230616	120812	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4405	0	3	0.00	29629785	6738	47.40	4405	4415	4385	5720	3085	4405	4397.42	0.23	0	1541	4435	4420	4410	4395	4385	4417	4392	93	1317	500	3250	5	1	18660000	822	0.00	0.00	11	0.04	0.00	0.00	4960	20220615	-11.19	3900	20221104	12.95	4565	-3.50	20230116	3985	10.54	20230104	4955	-11.10	20220617	3900	12.95	20221104	0.13	N	338100	500	93 억		42208	N	N	0	N	00	N
80	20230616	110815	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4400	-5	5	-0.11	15351630	3491	24.56	4405	4415	4385	5720	3085	4405	4397.49	0.23	0	1038	4435	4420	4410	4395	4385	4417	4392	93	1317	500	3250	5	1	18660000	821	0.00	0.00	11	0.02	0.00	0.00	4960	20220615	-11.29	3900	20221104	12.82	4565	-3.61	20230116	3985	10.41	20230104	4955	-11.20	20220617	3900	12.82	20221104	0.13	N	338100	500	93 억		42208	N	N	0	N	00	N
81	20230616	100626	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4395	-10	5	-0.23	5790145	1315	9.25	4405	4415	4395	5720	3085	4405	4403.15	0.23	0	503	4435	4420	4410	4395	4385	4417	4392	93	1317	500	3250	5	1	18660000	820	0.00	0.00	11	0.01	0.00	0.00	4960	20220615	-11.39	3900	20221104	12.69	4565	-3.72	20230116	3985	10.29	20230104	4955	-11.30	20220617	3900	12.69	20221104	0.13	N	338100	500	93 억		42208	N	N	0	N	00	N
82	20230616	090515	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4405	0	3	0.00	207035	47	0.33	4405	4405	4405	5720	3085	4405	4405.00	0.23	0	0	4435	4420	4410	4395	4385	4417	4392	93	1317	500	3250	5	1	18660000	822	0.00	0.00	11	0.00	0.00	0.00	4960	20220615	-11.19	3900	20221104	12.95	4565	-3.50	20230116	3985	10.54	20230104	4955	-11.10	20220617	3900	12.95	20221104	0.13	N	338100	500	93 억		42208	N	N	0	N	00	N
83	20230615	150128	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4410	-5	5	-0.11	58525725	13253	132.73	4405	4425	4400	5730	3095	4415	4416.04	0.23	0	-1	4451	4432	4421	4402	4391	4430	4400	93	1317	500	3260	5	1	18660000	823	0.00	0.00	11	0.07	0.00	0.00	4980	20220614	-11.45	3900	20221104	13.08	4565	-3.40	20230116	3985	10.66	20230104	4960	-11.09	20220615	3900	13.08	20221104	0.13	N	338100	500	93 억		42203	N	N	0	N	00	N
84	20230615	140923	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4410	-5	5	-0.11	52898780	11976	119.94	4405	4425	4400	5730	3095	4415	4417.07	0.23	0	-1	4451	4432	4421	4402	4391	4430	4400	93	1317	500	3260	5	1	18660000	823	0.00	0.00	11	0.06	0.00	0.00	4980	20220614	-11.45	3900	20221104	13.08	4565	-3.40	20230116	3985	10.66	20230104	4960	-11.09	20220615	3900	13.08	20221104	0.13	N	338100	500	93 억		42203	N	N	0	N	00	N
85	20230615	130345	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4415	0	3	0.00	49099415	11115	111.32	4405	4425	4400	5730	3095	4415	4417.40	0.23	0	-1	4451	4432	4421	4402	4391	4430	4400	93	1317	500	3260	5	1	18660000	824	0.00	0.00	11	0.06	0.00	0.00	4980	20220614	-11.35	3900	20221104	13.21	4565	-3.29	20230116	3985	10.79	20230104	4960	-10.99	20220615	3900	13.21	20221104	0.13	N	338100	500	93 억		42203	N	N	0	N	00	N
86	20230615	120838	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4425	10	2	0.23	46259495	10472	104.88	4405	4425	4400	5730	3095	4415	4417.45	0.23	0	-1	4451	4432	4421	4402	4391	4430	4400	93	1317	500	3260	5	1	18660000	826	0.00	0.00	11	0.06	0.00	0.00	4980	20220614	-11.14	3900	20221104	13.46	4565	-3.07	20230116	3985	11.04	20230104	4960	-10.79	20220615	3900	13.46	20221104	0.13	N	338100	500	93 억		42203	N	N	0	N	00	N
87	20230615	110143	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4425	10	2	0.23	16459995	3732	37.38	4405	4425	4400	5730	3095	4415	4410.50	0.23	0	-1	4451	4432	4421	4402	4391	4430	4400	93	1317	500	3260	5	1	18660000	826	0.00	0.00	11	0.02	0.00	0.00	4980	20220614	-11.14	3900	20221104	13.46	4565	-3.07	20230116	3985	11.04	20230104	4960	-10.79	20220615	3900	13.46	20221104	0.13	N	338100	500	93 억		42203	N	N	0	N	00	N
88	20230611	184842	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4480	20	2	0.45	48127840	10729	122.09	4465	4495	4465	5790	3125	4460	4485.77	0.22	-78	-78	4523	4491	4443	4411	4363	4507	4427	93	1332	500	3300	5	1	18660000	836	0.00	0.00	11	0.06	0.00	0.00	5010	20220610	-10.58	3900	20221104	14.87	4565	-1.86	20230116	3985	12.42	20230104	5010	-10.58	20220610	3900	14.87	20221104	0.13	N	338100	500	93 억		41910	N	N	0	N	00	N