KissMeData/088260/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	160631	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5150	10	2	0.19	126044280	24370	40.18	5180	5220	5130	6680	3600	5140	5172.11	1.06	0	-514	5346	5242	5186	5082	5026	5215	5055	317	1540	500	3900	10	1	63341590	3262	0.00	0.00	12	0.04	0.00	0.00	6300	20220919	-18.25	4700	20221020	9.57	5500	-6.36	20230125	4860	5.97	20230327	6300	-18.25	20220919	4700	9.57	20221020	0.00	N	088260	500	316 억		668387	N	N	1833	N	00	N
3	20230630	150635	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5170	30	2	0.58	112364550	21725	35.82	5180	5220	5130	6680	3600	5140	5172.13	1.06	0	-782	5346	5242	5186	5082	5026	5215	5055	317	1540	500	3900	10	1	63341590	3275	0.00	0.00	12	0.03	0.00	0.00	6300	20220919	-17.94	4700	20221020	10.00	5500	-6.00	20230125	4860	6.38	20230327	6300	-17.94	20220919	4700	10.00	20221020	0.00	N	088260	500	316 억		668387	N	N	134	N	00	N
4	20230630	140633	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5180	40	2	0.78	79214430	15343	25.30	5180	5200	5130	6680	3600	5140	5162.90	1.06	0	-637	5346	5242	5186	5082	5026	5215	5055	317	1540	500	3900	10	1	63341590	3281	0.00	0.00	12	0.02	0.00	0.00	6300	20220919	-17.78	4700	20221020	10.21	5500	-5.82	20230125	4860	6.58	20230327	6300	-17.78	20220919	4700	10.21	20221020	0.00	N	088260	500	316 억		668387	N	N	134	N	00	N
5	20230630	130635	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5180	40	2	0.78	63232670	12249	20.20	5180	5200	5130	6680	3600	5140	5162.27	1.06	0	-903	5346	5242	5186	5082	5026	5215	5055	317	1540	500	3900	10	1	63341590	3281	0.00	0.00	12	0.02	0.00	0.00	6300	20220919	-17.78	4700	20221020	10.21	5500	-5.82	20230125	4860	6.58	20230327	6300	-17.78	20220919	4700	10.21	20221020	0.00	N	088260	500	316 억		668387	N	N	134	N	00	N
6	20230630	120631	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5180	40	2	0.78	48776360	9451	15.58	5180	5200	5130	6680	3600	5140	5160.97	1.06	0	-1575	5346	5242	5186	5082	5026	5215	5055	317	1540	500	3900	10	1	63341590	3281	0.00	0.00	12	0.01	0.00	0.00	6300	20220919	-17.78	4700	20221020	10.21	5500	-5.82	20230125	4860	6.58	20230327	6300	-17.78	20220919	4700	10.21	20221020	0.00	N	088260	500	316 억		668387	N	N	134	N	00	N
7	20230630	110634	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5180	40	2	0.78	41649840	8075	13.31	5180	5200	5130	6680	3600	5140	5157.87	1.06	0	-1575	5346	5242	5186	5082	5026	5215	5055	317	1540	500	3900	10	1	63341590	3281	0.00	0.00	12	0.01	0.00	0.00	6300	20220919	-17.78	4700	20221020	10.21	5500	-5.82	20230125	4860	6.58	20230327	6300	-17.78	20220919	4700	10.21	20221020	0.00	N	088260	500	316 억		668387	N	N	134	N	00	N
8	20230630	100634	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5190	50	2	0.97	29116780	5646	9.31	5180	5200	5130	6680	3600	5140	5157.06	1.06	0	-1562	5346	5242	5186	5082	5026	5215	5055	317	1540	500	3900	10	1	63341590	3287	0.00	0.00	12	0.01	0.00	0.00	6300	20220919	-17.62	4700	20221020	10.43	5500	-5.64	20230125	4860	6.79	20230327	6300	-17.62	20220919	4700	10.43	20221020	0.00	N	088260	500	316 억		668387	N	N	134	N	00	N
9	20230630	090634	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5140	0	3	0.00	15796560	3067	5.06	5180	5180	5140	6680	3600	5140	5150.49	1.06	0	-1986	5346	5242	5186	5082	5026	5215	5055	317	1540	500	3900	10	1	63341590	3256	0.00	0.00	12	0.00	0.00	0.00	6300	20220919	-18.41	4700	20221020	9.36	5500	-6.55	20230125	4860	5.76	20230327	6300	-18.41	20220919	4700	9.36	20221020	0.00	N	088260	500	316 억		668387	N	N	134	N	00	N
10	20230629	160634	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5140	-180	5	-3.38	313788240	60648	55.19	5290	5290	5130	6910	3730	5320	5173.95	1.08	0	-2390	5420	5370	5320	5270	5220	5395	5295	317	1590	500	4040	10	1	63341590	3256	0.00	0.00	12	0.10	0.00	0.00	6300	20220919	-18.41	4700	20221020	9.36	5500	-6.55	20230125	4860	5.76	20230327	6300	-18.41	20220919	4700	9.36	20221020	0.00	N	088260	500	316 억		685304	N	N	134	N	00	N
11	20230629	150631	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5140	-180	5	-3.38	299958060	57960	52.74	5290	5290	5140	6910	3730	5320	5175.26	1.08	0	-2629	5420	5370	5320	5270	5220	5395	5295	317	1590	500	4040	10	1	63341590	3256	0.00	0.00	12	0.09	0.00	0.00	6300	20220919	-18.41	4700	20221020	9.36	5500	-6.55	20230125	4860	5.76	20230327	6300	-18.41	20220919	4700	9.36	20221020	0.00	N	088260	500	316 억		685304	N	N	1	N	00	N
12	20230629	140629	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5170	-150	5	-2.82	224835950	43383	39.48	5290	5290	5150	6910	3730	5320	5182.58	1.08	0	257	5420	5370	5320	5270	5220	5395	5295	317	1590	500	4040	10	1	63341590	3275	0.00	0.00	12	0.07	0.00	0.00	6300	20220919	-17.94	4700	20221020	10.00	5500	-6.00	20230125	4860	6.38	20230327	6300	-17.94	20220919	4700	10.00	20221020	0.00	N	088260	500	316 억		685304	N	N	1	N	00	N
13	20230629	130630	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5150	-170	5	-3.20	192001990	37036	33.70	5290	5290	5150	6910	3730	5320	5184.20	1.08	0	-947	5420	5370	5320	5270	5220	5395	5295	317	1590	500	4040	10	1	63341590	3262	0.00	0.00	12	0.06	0.00	0.00	6300	20220919	-18.25	4700	20221020	9.57	5500	-6.36	20230125	4860	5.97	20230327	6300	-18.25	20220919	4700	9.57	20221020	0.00	N	088260	500	316 억		685304	N	N	1	N	00	N
14	20230629	120632	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5150	-170	5	-3.20	175075110	33761	30.72	5290	5290	5150	6910	3730	5320	5185.72	1.08	0	-2342	5420	5370	5320	5270	5220	5395	5295	317	1590	500	4040	10	1	63341590	3262	0.00	0.00	12	0.05	0.00	0.00	6300	20220919	-18.25	4700	20221020	9.57	5500	-6.36	20230125	4860	5.97	20230327	6300	-18.25	20220919	4700	9.57	20221020	0.00	N	088260	500	316 억		685304	N	N	1	N	00	N
15	20230629	110632	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5190	-130	5	-2.44	129628190	24964	22.72	5290	5290	5160	6910	3730	5320	5192.60	1.08	0	-1258	5420	5370	5320	5270	5220	5395	5295	317	1590	500	4040	10	1	63341590	3287	0.00	0.00	12	0.04	0.00	0.00	6300	20220919	-17.62	4700	20221020	10.43	5500	-5.64	20230125	4860	6.79	20230327	6300	-17.62	20220919	4700	10.43	20221020	0.00	N	088260	500	316 억		685304	N	N	1	N	00	N
16	20230629	100633	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5180	-140	5	-2.63	103847960	19985	18.19	5290	5290	5160	6910	3730	5320	5196.30	1.08	0	-1043	5420	5370	5320	5270	5220	5395	5295	317	1590	500	4040	10	1	63341590	3281	0.00	0.00	12	0.03	0.00	0.00	6300	20220919	-17.78	4700	20221020	10.21	5500	-5.82	20230125	4860	6.58	20230327	6300	-17.78	20220919	4700	10.21	20221020	0.00	N	088260	500	316 억		685304	N	N	1	N	00	N
17	20230629	090614	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5220	-100	5	-1.88	14465470	2762	2.51	5290	5290	5220	6910	3730	5320	5237.32	1.08	0	1849	5420	5370	5320	5270	5220	5395	5295	317	1590	500	4040	10	1	63341590	3306	0.00	0.00	12	0.00	0.00	0.00	6300	20220919	-17.14	4700	20221020	11.06	5500	-5.09	20230125	4860	7.41	20230327	6300	-17.14	20220919	4700	11.06	20221020	0.00	N	088260	500	316 억		685304	N	N	1	N	00	N
18	20230628	160623	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5320	60	2	1.14	585528960	109889	380.05	5290	5370	5270	6830	3690	5260	5328.37	1.04	0	15849	5320	5290	5260	5230	5200	5275	5215	317	1570	500	3990	10	1	63341590	3370	0.00	0.00	12	0.17	0.00	0.00	6300	20220919	-15.56	4700	20221020	13.19	5500	-3.27	20230125	4860	9.47	20230327	6300	-15.56	20220919	4700	13.19	20221020	0.00	N	088260	500	316 억		658670	N	N	1	N	00	N
19	20230628	150629	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5340	80	2	1.52	447072720	83891	290.14	5290	5370	5270	6830	3690	5260	5329.21	1.04	0	13220	5320	5290	5260	5230	5200	5275	5215	317	1570	500	3990	10	1	63341590	3382	0.00	0.00	12	0.13	0.00	0.00	6300	20220919	-15.24	4700	20221020	13.62	5500	-2.91	20230125	4860	9.88	20230327	6300	-15.24	20220919	4700	13.62	20221020	0.00	N	088260	500	316 억		658670	N	N	0	N	00	N
20	20230628	140626	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5320	60	2	1.14	296339510	55703	192.65	5290	5350	5270	6830	3690	5260	5319.99	1.04	0	-330	5320	5290	5260	5230	5200	5275	5215	317	1570	500	3990	10	1	63341590	3370	0.00	0.00	12	0.09	0.00	0.00	6300	20220919	-15.56	4700	20221020	13.19	5500	-3.27	20230125	4860	9.47	20230327	6300	-15.56	20220919	4700	13.19	20221020	0.00	N	088260	500	316 억		658670	N	N	0	N	00	N
21	20230628	130627	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5310	50	2	0.95	240235860	45157	156.18	5290	5350	5270	6830	3690	5260	5320.01	1.04	0	-330	5320	5290	5260	5230	5200	5275	5215	317	1570	500	3990	10	1	63341590	3363	0.00	0.00	12	0.07	0.00	0.00	6300	20220919	-15.71	4700	20221020	12.98	5500	-3.45	20230125	4860	9.26	20230327	6300	-15.71	20220919	4700	12.98	20221020	0.00	N	088260	500	316 억		658670	N	N	0	N	00	N
22	20230628	120619	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5320	60	2	1.14	171545930	32233	111.48	5290	5350	5270	6830	3690	5260	5322.06	1.04	0	-330	5320	5290	5260	5230	5200	5275	5215	317	1570	500	3990	10	1	63341590	3370	0.00	0.00	12	0.05	0.00	0.00	6300	20220919	-15.56	4700	20221020	13.19	5500	-3.27	20230125	4860	9.47	20230327	6300	-15.56	20220919	4700	13.19	20221020	0.00	N	088260	500	316 억		658670	N	N	0	N	00	N
23	20230628	110631	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5340	80	2	1.52	120906870	22730	78.61	5290	5350	5270	6830	3690	5260	5319.26	1.04	0	-330	5320	5290	5260	5230	5200	5275	5215	317	1570	500	3990	10	1	63341590	3382	0.00	0.00	12	0.04	0.00	0.00	6300	20220919	-15.24	4700	20221020	13.62	5500	-2.91	20230125	4860	9.88	20230327	6300	-15.24	20220919	4700	13.62	20221020	0.00	N	088260	500	316 억		658670	N	N	0	N	00	N
24	20230628	100631	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5320	60	2	1.14	51563790	9734	33.67	5290	5320	5270	6830	3690	5260	5297.29	1.04	0	-330	5320	5290	5260	5230	5200	5275	5215	317	1570	500	3990	10	1	63341590	3370	0.00	0.00	12	0.02	0.00	0.00	6300	20220919	-15.56	4700	20221020	13.19	5500	-3.27	20230125	4860	9.47	20230327	6300	-15.56	20220919	4700	13.19	20221020	0.00	N	088260	500	316 억		658670	N	N	0	N	00	N
25	20230628	090628	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5290	30	2	0.57	2604130	492	1.70	5290	5300	5280	6830	3690	5260	5292.95	1.04	0	-201	5320	5290	5260	5230	5200	5275	5215	317	1570	500	3990	10	1	63341590	3351	0.00	0.00	12	0.00	0.00	0.00	6300	20220919	-16.03	4700	20221020	12.55	5500	-3.82	20230125	4860	8.85	20230327	6300	-16.03	20220919	4700	12.55	20221020	0.00	N	088260	500	316 억		658670	N	N	0	N	00	N
26	20230627	160627	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5260	-10	5	-0.19	151856140	28914	103.15	5270	5290	5230	6850	3690	5270	5251.99	1.04	0	-1072	5316	5292	5256	5232	5196	5305	5245	317	1580	500	4000	10	1	63341590	3332	0.00	0.00	12	0.05	0.00	0.00	6300	20220919	-16.51	4700	20221020	11.91	5500	-4.36	20230125	4860	8.23	20230327	6300	-16.51	20220919	4700	11.91	20221020	0.00	N	088260	500	316 억		660179	N	N	0	N	00	N
27	20230627	150632	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5270	0	3	0.00	141019500	26854	95.80	5270	5290	5230	6850	3690	5270	5251.34	1.04	0	-980	5316	5292	5256	5232	5196	5305	5245	317	1580	500	4000	10	1	63341590	3338	0.00	0.00	12	0.04	0.00	0.00	6300	20220919	-16.35	4700	20221020	12.13	5500	-4.18	20230125	4860	8.44	20230327	6300	-16.35	20220919	4700	12.13	20221020	0.00	N	088260	500	316 억		660179	N	N	0	N	00	N
28	20230627	140639	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5240	-30	5	-0.57	94609320	18014	64.26	5270	5290	5230	6850	3690	5270	5251.99	1.04	0	-514	5316	5292	5256	5232	5196	5305	5245	317	1580	500	4000	10	1	63341590	3319	0.00	0.00	12	0.03	0.00	0.00	6300	20220919	-16.83	4700	20221020	11.49	5500	-4.73	20230125	4860	7.82	20230327	6300	-16.83	20220919	4700	11.49	20221020	0.00	N	088260	500	316 억		660179	N	N	0	N	00	N
29	20230627	130638	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5250	-20	5	-0.38	59810200	11375	40.58	5270	5290	5240	6850	3690	5270	5258.04	1.04	0	-514	5316	5292	5256	5232	5196	5305	5245	317	1580	500	4000	10	1	63341590	3325	0.00	0.00	12	0.02	0.00	0.00	6300	20220919	-16.67	4700	20221020	11.70	5500	-4.55	20230125	4860	8.02	20230327	6300	-16.67	20220919	4700	11.70	20221020	0.00	N	088260	500	316 억		660179	N	N	0	N	00	N
30	20230627	120639	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5250	-20	5	-0.38	45577780	8669	30.93	5270	5290	5240	6850	3690	5270	5257.56	1.04	0	-526	5316	5292	5256	5232	5196	5305	5245	317	1580	500	4000	10	1	63341590	3325	0.00	0.00	12	0.01	0.00	0.00	6300	20220919	-16.67	4700	20221020	11.70	5500	-4.55	20230125	4860	8.02	20230327	6300	-16.67	20220919	4700	11.70	20221020	0.00	N	088260	500	316 억		660179	N	N	0	N	00	N
31	20230627	110642	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5260	-10	5	-0.19	25370540	4821	17.20	5270	5290	5240	6850	3690	5270	5262.51	1.04	0	-456	5316	5292	5256	5232	5196	5305	5245	317	1580	500	4000	10	1	63341590	3332	0.00	0.00	12	0.01	0.00	0.00	6300	20220919	-16.51	4700	20221020	11.91	5500	-4.36	20230125	4860	8.23	20230327	6300	-16.51	20220919	4700	11.91	20221020	0.00	N	088260	500	316 억		660179	N	N	0	N	00	N
32	20230627	100625	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5260	-10	5	-0.19	7808330	1481	5.28	5270	5290	5240	6850	3690	5270	5272.34	1.04	0	-261	5316	5292	5256	5232	5196	5305	5245	317	1580	500	4000	10	1	63341590	3332	0.00	0.00	12	0.00	0.00	0.00	6300	20220919	-16.51	4700	20221020	11.91	5500	-4.36	20230125	4860	8.23	20230327	6300	-16.51	20220919	4700	11.91	20221020	0.00	N	088260	500	316 억		660179	N	N	0	N	00	N
33	20230627	090629	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5280	10	2	0.19	2059480	390	1.39	5270	5290	5270	6850	3690	5270	5280.72	1.04	0	-162	5316	5292	5256	5232	5196	5305	5245	317	1580	500	4000	10	1	63341590	3344	0.00	0.00	12	0.00	0.00	0.00	6300	20220919	-16.19	4700	20221020	12.34	5500	-4.00	20230125	4860	8.64	20230327	6300	-16.19	20220919	4700	12.34	20221020	0.00	N	088260	500	316 억		660179	N	N	0	N	00	N
34	20230626	160626	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5270	20	2	0.38	146910350	28032	75.90	5220	5280	5220	6820	3680	5250	5240.81	1.04	0	-8274	5416	5332	5276	5192	5136	5305	5165	317	1570	500	3990	10	1	63341590	3338	0.00	0.00	12	0.04	0.00	0.00	6300	20220919	-16.35	4700	20221020	12.13	5500	-4.18	20230125	4860	8.44	20230327	6300	-16.35	20220919	4700	12.13	20221020	0.00	N	088260	500	316 억		660855	N	N	0	N	00	N
35	20230626	150631	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5270	20	2	0.38	137983940	26338	71.31	5220	5280	5220	6820	3680	5250	5238.97	1.04	0	-7727	5416	5332	5276	5192	5136	5305	5165	317	1570	500	3990	10	1	63341590	3338	0.00	0.00	12	0.04	0.00	0.00	6300	20220919	-16.35	4700	20221020	12.13	5500	-4.18	20230125	4860	8.44	20230327	6300	-16.35	20220919	4700	12.13	20221020	0.00	N	088260	500	316 억		660855	N	N	0	N	00	N
36	20230626	140631	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5230	-20	5	-0.38	86925090	16615	44.99	5220	5250	5220	6820	3680	5250	5231.72	1.04	0	-5923	5416	5332	5276	5192	5136	5305	5165	317	1570	500	3990	10	1	63341590	3313	0.00	0.00	12	0.03	0.00	0.00	6300	20220919	-16.98	4700	20221020	11.28	5500	-4.91	20230125	4860	7.61	20230327	6300	-16.98	20220919	4700	11.28	20221020	0.00	N	088260	500	316 억		660855	N	N	0	N	00	N
37	20230626	130627	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5230	-20	5	-0.38	66853150	12784	34.61	5220	5250	5220	6820	3680	5250	5229.44	1.04	0	-4960	5416	5332	5276	5192	5136	5305	5165	317	1570	500	3990	10	1	63341590	3313	0.00	0.00	12	0.02	0.00	0.00	6300	20220919	-16.98	4700	20221020	11.28	5500	-4.91	20230125	4860	7.61	20230327	6300	-16.98	20220919	4700	11.28	20221020	0.00	N	088260	500	316 억		660855	N	N	0	N	00	N
38	20230626	120627	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5240	-10	5	-0.19	63018110	12052	32.63	5220	5250	5220	6820	3680	5250	5228.85	1.04	0	-4293	5416	5332	5276	5192	5136	5305	5165	317	1570	500	3990	10	1	63341590	3319	0.00	0.00	12	0.02	0.00	0.00	6300	20220919	-16.83	4700	20221020	11.49	5500	-4.73	20230125	4860	7.82	20230327	6300	-16.83	20220919	4700	11.49	20221020	0.00	N	088260	500	316 억		660855	N	N	0	N	00	N
39	20230626	110626	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5230	-20	5	-0.38	55658450	10646	28.83	5220	5250	5220	6820	3680	5250	5228.11	1.04	0	-3515	5416	5332	5276	5192	5136	5305	5165	317	1570	500	3990	10	1	63341590	3313	0.00	0.00	12	0.02	0.00	0.00	6300	20220919	-16.98	4700	20221020	11.28	5500	-4.91	20230125	4860	7.61	20230327	6300	-16.98	20220919	4700	11.28	20221020	0.00	N	088260	500	316 억		660855	N	N	0	N	00	N
40	20230626	100626	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5240	-10	5	-0.19	29656090	5675	15.37	5220	5250	5220	6820	3680	5250	5225.74	1.04	0	-2734	5416	5332	5276	5192	5136	5305	5165	317	1570	500	3990	10	1	63341590	3319	0.00	0.00	12	0.01	0.00	0.00	6300	20220919	-16.83	4700	20221020	11.49	5500	-4.73	20230125	4860	7.82	20230327	6300	-16.83	20220919	4700	11.49	20221020	0.00	N	088260	500	316 억		660855	N	N	0	N	00	N
41	20230626	090628	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5230	-20	5	-0.38	3768440	720	1.95	5220	5250	5220	6820	3680	5250	5233.94	1.04	0	-154	5416	5332	5276	5192	5136	5305	5165	317	1570	500	3990	10	1	63341590	3313	0.00	0.00	12	0.00	0.00	0.00	6300	20220919	-16.98	4700	20221020	11.28	5500	-4.91	20230125	4860	7.61	20230327	6300	-16.98	20220919	4700	11.28	20221020	0.00	N	088260	500	316 억		660855	N	N	0	N	00	N
42	20230623	171546	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5250	-70	5	-1.32	194137780	36932	134.05	5330	5360	5220	6910	3730	5320	5256.63	1.05	0	-11217	5360	5340	5310	5290	5260	5325	5275	317	1590	500	4040	10	1	63341590	3325	0.00	0.00	12	0.06	0.00	0.00	6300	20220919	-16.67	4700	20221020	11.70	5500	-4.55	20230125	4860	8.02	20230327	6300	-16.67	20220919	4700	11.70	20221020	0.00	N	088260	500	316 억		663777	N	N	0	N	00	N
43	20230623	140521	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5240	-80	5	-1.50	131069450	24887	90.33	5330	5360	5240	6910	3730	5320	5266.58	1.05	0	-11050	5360	5340	5310	5290	5260	5325	5275	317	1590	500	4040	10	1	63341590	3319	0.00	0.00	12	0.04	0.00	0.00	6300	20220919	-16.83	4700	20221020	11.49	5500	-4.73	20230125	4860	7.82	20230327	6300	-16.83	20220919	4700	11.49	20221020	0.00	N	088260	500	316 억		663777	N	N	0	N	00	N
44	20230622	160128	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5320	-30	5	-0.56	145945400	27550	143.83	5330	5330	5280	6950	3750	5350	5297.47	1.05	0	-5886	5423	5386	5363	5326	5303	5375	5315	317	1600	500	4060	10	1	63341590	3370	0.00	0.00	12	0.04	0.00	0.00	6300	20220919	-15.56	4700	20221020	13.19	5500	-3.27	20230125	4860	9.47	20230327	6300	-15.56	20220919	4700	13.19	20221020	0.00	N	088260	500	316 억		663602	N	N	0	N	00	N
45	20230622	150254	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5290	-60	5	-1.12	139080060	26258	137.08	5330	5330	5280	6950	3750	5350	5296.67	1.05	0	-5771	5423	5386	5363	5326	5303	5375	5315	317	1600	500	4060	10	1	63341590	3351	0.00	0.00	12	0.04	0.00	0.00	6300	20220919	-16.03	4700	20221020	12.55	5500	-3.82	20230125	4860	8.85	20230327	6300	-16.03	20220919	4700	12.55	20221020	0.00	N	088260	500	316 억		663602	N	N	0	N	00	N
46	20230622	141013	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5300	-50	5	-0.93	130228280	24588	128.36	5330	5330	5280	6950	3750	5350	5296.42	1.05	0	-6128	5423	5386	5363	5326	5303	5375	5315	317	1600	500	4060	10	1	63341590	3357	0.00	0.00	12	0.04	0.00	0.00	6300	20220919	-15.87	4700	20221020	12.77	5500	-3.64	20230125	4860	9.05	20230327	6300	-15.87	20220919	4700	12.77	20221020	0.00	N	088260	500	316 억		663602	N	N	0	N	00	N
47	20230622	130344	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5290	-60	5	-1.12	111461010	21045	109.87	5330	5330	5280	6950	3750	5350	5296.32	1.05	0	-5768	5423	5386	5363	5326	5303	5375	5315	317	1600	500	4060	10	1	63341590	3351	0.00	0.00	12	0.03	0.00	0.00	6300	20220919	-16.03	4700	20221020	12.55	5500	-3.82	20230125	4860	8.85	20230327	6300	-16.03	20220919	4700	12.55	20221020	0.00	N	088260	500	316 억		663602	N	N	0	N	00	N
48	20230622	120253	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5300	-50	5	-0.93	96042070	18132	94.66	5330	5330	5280	6950	3750	5350	5296.83	1.05	0	-6152	5423	5386	5363	5326	5303	5375	5315	317	1600	500	4060	10	1	63341590	3357	0.00	0.00	12	0.03	0.00	0.00	6300	20220919	-15.87	4700	20221020	12.77	5500	-3.64	20230125	4860	9.05	20230327	6300	-15.87	20220919	4700	12.77	20221020	0.00	N	088260	500	316 억		663602	N	N	0	N	00	N
49	20230622	110432	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5290	-60	5	-1.12	75526570	14262	74.46	5330	5330	5280	6950	3750	5350	5295.65	1.05	0	-4097	5423	5386	5363	5326	5303	5375	5315	317	1600	500	4060	10	1	63341590	3351	0.00	0.00	12	0.02	0.00	0.00	6300	20220919	-16.03	4700	20221020	12.55	5500	-3.82	20230125	4860	8.85	20230327	6300	-16.03	20220919	4700	12.55	20221020	0.00	N	088260	500	316 억		663602	N	N	0	N	00	N
50	20230622	100937	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5300	-50	5	-0.93	22060270	4157	21.70	5330	5330	5290	6950	3750	5350	5306.78	1.05	0	-1450	5423	5386	5363	5326	5303	5375	5315	317	1600	500	4060	10	1	63341590	3357	0.00	0.00	12	0.01	0.00	0.00	6300	20220919	-15.87	4700	20221020	12.77	5500	-3.64	20230125	4860	9.05	20230327	6300	-15.87	20220919	4700	12.77	20221020	0.00	N	088260	500	316 억		663602	N	N	0	N	00	N
51	20230622	090326	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5330	-20	5	-0.37	586300	110	0.57	5330	5330	5330	6950	3750	5350	5330.00	1.05	0	0	5423	5386	5363	5326	5303	5375	5315	317	1600	500	4060	10	1	63341590	3376	0.00	0.00	12	0.00	0.00	0.00	6300	20220919	-15.40	4700	20221020	13.40	5500	-3.09	20230125	4860	9.67	20230327	6300	-15.40	20220919	4700	13.40	20221020	0.00	N	088260	500	316 억		663602	N	N	0	N	00	N
52	20230621	160855	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5350	-50	5	-0.93	102728380	19155	90.14	5400	5400	5340	7020	3780	5400	5363.01	1.06	0	-7543	5453	5426	5373	5346	5293	5440	5360	317	1620	500	4100	10	1	63341590	3389	0.00	0.00	12	0.03	0.00	0.00	6460	20220620	-17.18	4700	20221020	13.83	5500	-2.73	20230125	4860	10.08	20230327	6300	-15.08	20220919	4700	13.83	20221020	0.00	N	088260	500	316 억		668920	N	N	0	N	00	N
53	20230621	150424	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5360	-40	5	-0.74	88419900	16483	77.56	5400	5400	5340	7020	3780	5400	5364.31	1.06	0	-6198	5453	5426	5373	5346	5293	5440	5360	317	1620	500	4100	10	1	63341590	3395	0.00	0.00	12	0.03	0.00	0.00	6460	20220620	-17.03	4700	20221020	14.04	5500	-2.55	20230125	4860	10.29	20230327	6300	-14.92	20220919	4700	14.04	20221020	0.00	N	088260	500	316 억		668920	N	N	0	N	00	N
54	20230621	140317	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5360	-40	5	-0.74	54569370	10170	47.86	5400	5400	5340	7020	3780	5400	5365.72	1.06	0	-3980	5453	5426	5373	5346	5293	5440	5360	317	1620	500	4100	10	1	63341590	3395	0.00	0.00	12	0.02	0.00	0.00	6460	20220620	-17.03	4700	20221020	14.04	5500	-2.55	20230125	4860	10.29	20230327	6300	-14.92	20220919	4700	14.04	20221020	0.00	N	088260	500	316 억		668920	N	N	0	N	00	N
55	20230621	130241	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5370	-30	5	-0.56	37397790	6963	32.77	5400	5400	5360	7020	3780	5400	5370.93	1.06	0	-1893	5453	5426	5373	5346	5293	5440	5360	317	1620	500	4100	10	1	63341590	3401	0.00	0.00	12	0.01	0.00	0.00	6460	20220620	-16.87	4700	20221020	14.26	5500	-2.36	20230125	4860	10.49	20230327	6300	-14.76	20220919	4700	14.26	20221020	0.00	N	088260	500	316 억		668920	N	N	0	N	00	N
56	20230621	120426	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5370	-30	5	-0.56	30700650	5716	26.90	5400	5400	5360	7020	3780	5400	5371.00	1.06	0	-1698	5453	5426	5373	5346	5293	5440	5360	317	1620	500	4100	10	1	63341590	3401	0.00	0.00	12	0.01	0.00	0.00	6460	20220620	-16.87	4700	20221020	14.26	5500	-2.36	20230125	4860	10.49	20230327	6300	-14.76	20220919	4700	14.26	20221020	0.00	N	088260	500	316 억		668920	N	N	0	N	00	N
57	20230621	110747	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5370	-30	5	-0.56	18751350	3491	16.43	5400	5400	5360	7020	3780	5400	5371.34	1.06	0	-1393	5453	5426	5373	5346	5293	5440	5360	317	1620	500	4100	10	1	63341590	3401	0.00	0.00	12	0.01	0.00	0.00	6460	20220620	-16.87	4700	20221020	14.26	5500	-2.36	20230125	4860	10.49	20230327	6300	-14.76	20220919	4700	14.26	20221020	0.00	N	088260	500	316 억		668920	N	N	0	N	00	N
58	20230621	100435	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5370	-30	5	-0.56	11212120	2087	9.82	5400	5400	5370	7020	3780	5400	5372.36	1.06	0	-980	5453	5426	5373	5346	5293	5440	5360	317	1620	500	4100	10	1	63341590	3401	0.00	0.00	12	0.00	0.00	0.00	6460	20220620	-16.87	4700	20221020	14.26	5500	-2.36	20230125	4860	10.49	20230327	6300	-14.76	20220919	4700	14.26	20221020	0.00	N	088260	500	316 억		668920	N	N	0	N	00	N
59	20230621	090317	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5370	-30	5	-0.56	333570	62	0.29	5400	5400	5370	7020	3780	5400	5380.16	1.06	0	-3	5453	5426	5373	5346	5293	5440	5360	317	1620	500	4100	10	1	63341590	3401	0.00	0.00	12	0.00	0.00	0.00	6460	20220620	-16.87	4700	20221020	14.26	5500	-2.36	20230125	4860	10.49	20230327	6300	-14.76	20220919	4700	14.26	20221020	0.00	N	088260	500	316 억		668920	N	N	0	N	00	N
60	20230620	161002	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5400	70	2	1.31	114328960	21250	39.37	5340	5400	5320	6920	3740	5330	5380.19	1.06	0	-1795	5436	5382	5336	5282	5236	5360	5260	317	1590	500	4050	10	1	63341590	3420	0.00	0.00	12	0.03	0.00	0.00	6460	20220620	-16.41	4700	20221020	14.89	5500	-1.82	20230125	4860	11.11	20230327	6460	-16.41	20220620	4700	14.89	20221020	0.00	N	088260	500	316 억		670394	N	N	16	N	00	N
61	20230620	150450	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5390	60	2	1.13	96821790	18003	33.35	5340	5390	5320	6920	3740	5330	5378.09	1.06	0	-1509	5436	5382	5336	5282	5236	5360	5260	317	1590	500	4050	10	1	63341590	3414	0.00	0.00	12	0.03	0.00	0.00	6460	20220620	-16.56	4700	20221020	14.68	5500	-2.00	20230125	4860	10.91	20230327	6460	-16.56	20220620	4700	14.68	20221020	0.00	N	088260	500	316 억		670394	N	N	16	N	00	N
62	20230620	140428	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5390	60	2	1.13	80321150	14940	27.68	5340	5390	5320	6920	3740	5330	5376.25	1.06	0	-1021	5436	5382	5336	5282	5236	5360	5260	317	1590	500	4050	10	1	63341590	3414	0.00	0.00	12	0.02	0.00	0.00	6460	20220620	-16.56	4700	20221020	14.68	5500	-2.00	20230125	4860	10.91	20230327	6460	-16.56	20220620	4700	14.68	20221020	0.00	N	088260	500	316 억		670394	N	N	16	N	00	N
63	20230620	130925	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5380	50	2	0.94	66513670	12376	22.93	5340	5380	5320	6920	3740	5330	5374.41	1.06	0	-283	5436	5382	5336	5282	5236	5360	5260	317	1590	500	4050	10	1	63341590	3408	0.00	0.00	12	0.02	0.00	0.00	6460	20220620	-16.72	4700	20221020	14.47	5500	-2.18	20230125	4860	10.70	20230327	6460	-16.72	20220620	4700	14.47	20221020	0.00	N	088260	500	316 억		670394	N	N	16	N	00	N
64	20230620	120612	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5360	30	2	0.56	49433990	9200	17.04	5340	5380	5320	6920	3740	5330	5373.26	1.06	0	-283	5436	5382	5336	5282	5236	5360	5260	317	1590	500	4050	10	1	63341590	3395	0.00	0.00	12	0.01	0.00	0.00	6460	20220620	-17.03	4700	20221020	14.04	5500	-2.55	20230125	4860	10.29	20230327	6460	-17.03	20220620	4700	14.04	20221020	0.00	N	088260	500	316 억		670394	N	N	16	N	00	N
65	20230620	110348	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5380	50	2	0.94	27048840	5037	9.33	5340	5380	5320	6920	3740	5330	5370.03	1.06	0	-306	5436	5382	5336	5282	5236	5360	5260	317	1590	500	4050	10	1	63341590	3408	0.00	0.00	12	0.01	0.00	0.00	6460	20220620	-16.72	4700	20221020	14.47	5500	-2.18	20230125	4860	10.70	20230327	6460	-16.72	20220620	4700	14.47	20221020	0.00	N	088260	500	316 억		670394	N	N	16	N	00	N
66	20230620	100326	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5370	40	2	0.75	8525930	1593	2.95	5340	5380	5320	6920	3740	5330	5352.12	1.06	0	-9	5436	5382	5336	5282	5236	5360	5260	317	1590	500	4050	10	1	63341590	3401	0.00	0.00	12	0.00	0.00	0.00	6460	20220620	-16.87	4700	20221020	14.26	5500	-2.36	20230125	4860	10.49	20230327	6460	-16.87	20220620	4700	14.26	20221020	0.00	N	088260	500	316 억		670394	N	N	16	N	00	N
67	20230620	090321	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5330	0	3	0.00	0	0	0.00	0	0	0	6920	3740	5330	0.00	1.06	0	0	5436	5382	5336	5282	5236	5360	5260	317	1590	500	4050	10	1	63341590	3376	0.00	0.00	12	0.00	0.00	0.00	6460	20220620	-17.49	4700	20221020	13.40	5500	-3.09	20230125	4860	9.67	20230327	6460	-17.49	20220620	4700	13.40	20221020	0.00	N	088260	500	316 억		670394	N	N	16	N	00	N
68	20230619	160527	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5330	-50	5	-0.93	288657250	53980	161.57	5380	5390	5290	6990	3770	5380	5347.49	1.08	0	-7748	5446	5412	5356	5322	5266	5385	5295	317	1610	500	4080	10	1	63341590	3376	0.00	0.00	12	0.09	0.00	0.00	6630	20220616	-19.61	4700	20221020	13.40	5500	-3.09	20230125	4860	9.67	20230327	6460	-17.49	20220620	4700	13.40	20221020	0.00	N	088260	500	316 억		682353	N	N	16	N	00	N
69	20230619	150902	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5370	-10	5	-0.19	275309730	51493	154.12	5380	5390	5290	6990	3770	5380	5346.55	1.08	0	-7714	5446	5412	5356	5322	5266	5385	5295	317	1610	500	4080	10	1	63341590	3401	0.00	0.00	12	0.08	0.00	0.00	6630	20220616	-19.00	4700	20221020	14.26	5500	-2.36	20230125	4860	10.49	20230327	6460	-16.87	20220620	4700	14.26	20221020	0.00	N	088260	500	316 억		682353	N	N	758	N	00	N
70	20230619	140413	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5360	-20	5	-0.37	175168140	32852	98.33	5380	5390	5290	6990	3770	5380	5332.04	1.08	0	-5734	5446	5412	5356	5322	5266	5385	5295	317	1610	500	4080	10	1	63341590	3395	0.00	0.00	12	0.05	0.00	0.00	6630	20220616	-19.16	4700	20221020	14.04	5500	-2.55	20230125	4860	10.29	20230327	6460	-17.03	20220620	4700	14.04	20221020	0.00	N	088260	500	316 억		682353	N	N	758	N	00	N
71	20230619	130917	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5290	-90	5	-1.67	102716160	19294	57.75	5380	5390	5290	6990	3770	5380	5323.74	1.08	0	-3068	5446	5412	5356	5322	5266	5385	5295	317	1610	500	4080	10	1	63341590	3351	0.00	0.00	12	0.03	0.00	0.00	6630	20220616	-20.21	4700	20221020	12.55	5500	-3.82	20230125	4860	8.85	20230327	6460	-18.11	20220620	4700	12.55	20221020	0.00	N	088260	500	316 억		682353	N	N	758	N	00	N
72	20230619	120748	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5310	-70	5	-1.30	59333410	11111	33.26	5380	5390	5310	6990	3770	5380	5340.06	1.08	0	-1436	5446	5412	5356	5322	5266	5385	5295	317	1610	500	4080	10	1	63341590	3363	0.00	0.00	12	0.02	0.00	0.00	6630	20220616	-19.91	4700	20221020	12.98	5500	-3.45	20230125	4860	9.26	20230327	6460	-17.80	20220620	4700	12.98	20221020	0.00	N	088260	500	316 억		682353	N	N	758	N	00	N
73	20230619	110325	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5320	-60	5	-1.12	38691810	7231	21.64	5380	5390	5320	6990	3770	5380	5350.82	1.08	0	-1497	5446	5412	5356	5322	5266	5385	5295	317	1610	500	4080	10	1	63341590	3370	0.00	0.00	12	0.01	0.00	0.00	6630	20220616	-19.76	4700	20221020	13.19	5500	-3.27	20230125	4860	9.47	20230327	6460	-17.65	20220620	4700	13.19	20221020	0.00	N	088260	500	316 억		682353	N	N	758	N	00	N
74	20230619	100639	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5360	-20	5	-0.37	21600410	4029	12.06	5380	5390	5340	6990	3770	5380	5361.23	1.08	0	-979	5446	5412	5356	5322	5266	5385	5295	317	1610	500	4080	10	1	63341590	3395	0.00	0.00	12	0.01	0.00	0.00	6630	20220616	-19.16	4700	20221020	14.04	5500	-2.55	20230125	4860	10.29	20230327	6460	-17.03	20220620	4700	14.04	20221020	0.00	N	088260	500	316 억		682353	N	N	758	N	00	N
75	20230619	090211	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5380	0	3	0.00	2291880	426	1.28	5380	5380	5380	6990	3770	5380	5380.00	1.08	0	-26	5446	5412	5356	5322	5266	5385	5295	317	1610	500	4080	10	1	63341590	3408	0.00	0.00	12	0.00	0.00	0.00	6630	20220616	-18.85	4700	20221020	14.47	5500	-2.18	20230125	4860	10.70	20230327	6460	-16.72	20220620	4700	14.47	20221020	0.00	N	088260	500	316 억		682353	N	N	758	N	00	N
76	20230616	160859	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5380	10	2	0.19	179390760	33410	99.93	5390	5390	5300	6980	3760	5370	5369.37	1.07	0	-790	5463	5416	5353	5306	5243	5440	5330	317	1610	500	4080	10	1	63341590	3408	0.00	0.00	12	0.05	0.00	0.00	6670	20220615	-19.34	4700	20221020	14.47	5500	-2.18	20230125	4860	10.70	20230327	6630	-18.85	20220616	4700	14.47	20221020	0.00	N	088260	500	316 억		680260	N	N	758	N	00	N
77	20230616	150139	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5380	10	2	0.19	176819150	32932	98.50	5390	5390	5300	6980	3760	5370	5369.22	1.07	0	-759	5463	5416	5353	5306	5243	5440	5330	317	1610	500	4080	10	1	63341590	3408	0.00	0.00	12	0.05	0.00	0.00	6670	20220615	-19.34	4700	20221020	14.47	5500	-2.18	20230125	4860	10.70	20230327	6630	-18.85	20220616	4700	14.47	20221020	0.00	N	088260	500	316 억		680260	N	N	4450	N	00	N
78	20230616	141020	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5370	0	3	0.00	151357660	28191	84.32	5390	5390	5300	6980	3760	5370	5369.01	1.07	0	-750	5463	5416	5353	5306	5243	5440	5330	317	1610	500	4080	10	1	63341590	3401	0.00	0.00	12	0.04	0.00	0.00	6670	20220615	-19.49	4700	20221020	14.26	5500	-2.36	20230125	4860	10.49	20230327	6630	-19.00	20220616	4700	14.26	20221020	0.00	N	088260	500	316 억		680260	N	N	4450	N	00	N
79	20230616	131026	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5380	10	2	0.19	123782150	23058	68.97	5390	5390	5300	6980	3760	5370	5368.30	1.07	0	-748	5463	5416	5353	5306	5243	5440	5330	317	1610	500	4080	10	1	63341590	3408	0.00	0.00	12	0.04	0.00	0.00	6670	20220615	-19.34	4700	20221020	14.47	5500	-2.18	20230125	4860	10.70	20230327	6630	-18.85	20220616	4700	14.47	20221020	0.00	N	088260	500	316 억		680260	N	N	4450	N	00	N
80	20230616	120922	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5380	10	2	0.19	86364970	16092	48.13	5390	5390	5300	6980	3760	5370	5366.95	1.07	0	-748	5463	5416	5353	5306	5243	5440	5330	317	1610	500	4080	10	1	63341590	3408	0.00	0.00	12	0.03	0.00	0.00	6670	20220615	-19.34	4700	20221020	14.47	5500	-2.18	20230125	4860	10.70	20230327	6630	-18.85	20220616	4700	14.47	20221020	0.00	N	088260	500	316 억		680260	N	N	4450	N	00	N
81	20230616	110354	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5380	10	2	0.19	51228320	9549	28.56	5390	5390	5300	6980	3760	5370	5364.78	1.07	0	-748	5463	5416	5353	5306	5243	5440	5330	317	1610	500	4080	10	1	63341590	3408	0.00	0.00	12	0.02	0.00	0.00	6670	20220615	-19.34	4700	20221020	14.47	5500	-2.18	20230125	4860	10.70	20230327	6630	-18.85	20220616	4700	14.47	20221020	0.00	N	088260	500	316 억		680260	N	N	4450	N	00	N
82	20230616	100259	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5360	-10	5	-0.19	30460970	5687	17.01	5390	5390	5300	6980	3760	5370	5356.25	1.07	0	-651	5463	5416	5353	5306	5243	5440	5330	317	1610	500	4080	10	1	63341590	3395	0.00	0.00	12	0.01	0.00	0.00	6670	20220615	-19.64	4700	20221020	14.04	5500	-2.55	20230125	4860	10.29	20230327	6630	-19.16	20220616	4700	14.04	20221020	0.00	N	088260	500	316 억		680260	N	N	4450	N	00	N
83	20230616	090548	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5370	0	3	0.00	942230	175	0.52	5390	5390	5370	6980	3760	5370	5384.17	1.07	0	-12	5463	5416	5353	5306	5243	5440	5330	317	1610	500	4080	10	1	63341590	3401	0.00	0.00	12	0.00	0.00	0.00	6670	20220615	-19.49	4700	20221020	14.26	5500	-2.36	20230125	4860	10.49	20230327	6630	-19.00	20220616	4700	14.26	20221020	0.00	N	088260	500	316 억		680260	N	N	4450	N	00	N
84	20230615	150250	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5300	-50	5	-0.93	156252560	29230	58.38	5350	5400	5290	6950	3750	5350	5345.62	1.08	0	1912	5476	5412	5376	5312	5276	5395	5295	317	1600	500	4060	10	1	63341590	3357	0.00	0.00	12	0.05	0.00	0.00	6700	20220614	-20.90	4700	20221020	12.77	5500	-3.64	20230125	4860	9.05	20230327	6670	-20.54	20220615	4700	12.77	20221020	0.00	N	088260	500	316 억		685101	N	N	792	N	00	N
85	20230615	141055	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5310	-40	5	-0.75	147012520	27488	54.90	5350	5400	5290	6950	3750	5350	5348.24	1.08	0	2618	5476	5412	5376	5312	5276	5395	5295	317	1600	500	4060	10	1	63341590	3363	0.00	0.00	12	0.04	0.00	0.00	6700	20220614	-20.75	4700	20221020	12.98	5500	-3.45	20230125	4860	9.26	20230327	6670	-20.39	20220615	4700	12.98	20221020	0.00	N	088260	500	316 억		685101	N	N	792	N	00	N
86	20230615	130417	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5330	-20	5	-0.37	125950920	23519	46.97	5350	5400	5320	6950	3750	5350	5355.28	1.08	0	3476	5476	5412	5376	5312	5276	5395	5295	317	1600	500	4060	10	1	63341590	3376	0.00	0.00	12	0.04	0.00	0.00	6700	20220614	-20.45	4700	20221020	13.40	5500	-3.09	20230125	4860	9.67	20230327	6670	-20.09	20220615	4700	13.40	20221020	0.00	N	088260	500	316 억		685101	N	N	792	N	00	N
87	20230615	121008	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5340	-10	5	-0.19	90803020	16917	33.79	5350	5400	5330	6950	3750	5350	5367.56	1.08	0	3508	5476	5412	5376	5312	5276	5395	5295	317	1600	500	4060	10	1	63341590	3382	0.00	0.00	12	0.03	0.00	0.00	6700	20220614	-20.30	4700	20221020	13.62	5500	-2.91	20230125	4860	9.88	20230327	6670	-19.94	20220615	4700	13.62	20221020	0.00	N	088260	500	316 억		685101	N	N	792	N	00	N
88	20230615	110952	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5360	10	2	0.19	66250910	12325	24.61	5350	5400	5350	6950	3750	5350	5375.33	1.08	0	5661	5476	5412	5376	5312	5276	5395	5295	317	1600	500	4060	10	1	63341590	3395	0.00	0.00	12	0.02	0.00	0.00	6700	20220614	-20.00	4700	20221020	14.04	5500	-2.55	20230125	4860	10.29	20230327	6670	-19.64	20220615	4700	14.04	20221020	0.00	N	088260	500	316 억		685101	N	N	792	N	00	N
89	20230611	184526	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	5440	20	2	0.37	213058860	39332	88.23	5420	5440	5380	7040	3800	5420	5416.80	1.09	-142	-2850	5480	5450	5410	5380	5340	5430	5360	317	1620	500	4110	10	1	63341590	3446	0.00	0.00	12	0.06	0.00	0.00	6820	20220608	-20.23	4700	20221020	15.74	5500	-1.09	20230125	4860	11.93	20230327	6820	-20.23	20220609	4700	15.74	20221020	0.00	N	088260	500	316 억		691967	N	N	457	N	00	N