KissMeData/140910/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	160759	51	100.00	KOSPI		리츠	N	N	N	N		N	3960	-20	5	-0.50	26811055	6753	152.61	3940	3985	3930	5170	2790	3980	3970.24	0.24	0	-20	4060	4020	3965	3925	3870	3992	3897	223	1190	5000	0	5	1	4463032	177	0.00	0.00	12	0.15	0.00	0.00	5910	20220816	-32.99	3195	20230321	23.94	4145	-4.46	20230131	3195	23.94	20230321	5910	-32.99	20220816	3195	23.94	20230321	0.00	N	140910	5000	223 억		10890	N	N	0	N	00	N
3	20230630	150801	51	100.00	KOSPI		리츠	N	N	N	N		N	3980	0	3	0.00	24383315	6140	138.76	3940	3985	3930	5170	2790	3980	3971.22	0.24	0	-20	4060	4020	3965	3925	3870	3992	3897	223	1190	5000	0	5	1	4463032	178	0.00	0.00	12	0.14	0.00	0.00	5910	20220816	-32.66	3195	20230321	24.57	4145	-3.98	20230131	3195	24.57	20230321	5910	-32.66	20220816	3195	24.57	20230321	0.00	N	140910	5000	223 억		10890	N	N	0	N	00	N
4	20230630	140759	51	100.00	KOSPI		리츠	N	N	N	N		N	3985	5	2	0.13	4485665	1128	25.49	3940	3985	3930	5170	2790	3980	3976.65	0.24	0	-20	4060	4020	3965	3925	3870	3992	3897	223	1190	5000	0	5	1	4463032	178	0.00	0.00	12	0.03	0.00	0.00	5910	20220816	-32.57	3195	20230321	24.73	4145	-3.86	20230131	3195	24.73	20230321	5910	-32.57	20220816	3195	24.73	20230321	0.00	N	140910	5000	223 억		10890	N	N	0	N	00	N
5	20230630	130800	51	100.00	KOSPI		리츠	N	N	N	N		N	3980	0	3	0.00	3996020	1005	22.71	3940	3980	3930	5170	2790	3980	3976.14	0.24	0	-20	4060	4020	3965	3925	3870	3992	3897	223	1190	5000	0	5	1	4463032	178	0.00	0.00	12	0.02	0.00	0.00	5910	20220816	-32.66	3195	20230321	24.57	4145	-3.98	20230131	3195	24.57	20230321	5910	-32.66	20220816	3195	24.57	20230321	0.00	N	140910	5000	223 억		10890	N	N	0	N	00	N
6	20230630	120757	51	100.00	KOSPI		리츠	N	N	N	N		N	3980	0	3	0.00	3988060	1003	22.67	3940	3980	3930	5170	2790	3980	3976.13	0.24	0	-20	4060	4020	3965	3925	3870	3992	3897	223	1190	5000	0	5	1	4463032	178	0.00	0.00	12	0.02	0.00	0.00	5910	20220816	-32.66	3195	20230321	24.57	4145	-3.98	20230131	3195	24.57	20230321	5910	-32.66	20220816	3195	24.57	20230321	0.00	N	140910	5000	223 억		10890	N	N	0	N	00	N
7	20230630	110800	51	100.00	KOSPI		리츠	N	N	N	N		N	3980	0	3	0.00	3511605	883	19.95	3940	3980	3930	5170	2790	3980	3976.90	0.24	0	-20	4060	4020	3965	3925	3870	3992	3897	223	1190	5000	0	5	1	4463032	178	0.00	0.00	12	0.02	0.00	0.00	5910	20220816	-32.66	3195	20230321	24.57	4145	-3.98	20230131	3195	24.57	20230321	5910	-32.66	20220816	3195	24.57	20230321	0.00	N	140910	5000	223 억		10890	N	N	0	N	00	N
8	20230630	100800	51	100.00	KOSPI		리츠	N	N	N	N		N	3980	0	3	0.00	3495685	879	19.86	3940	3980	3930	5170	2790	3980	3976.89	0.24	0	-20	4060	4020	3965	3925	3870	3992	3897	223	1190	5000	0	5	1	4463032	178	0.00	0.00	12	0.02	0.00	0.00	5910	20220816	-32.66	3195	20230321	24.57	4145	-3.98	20230131	3195	24.57	20230321	5910	-32.66	20220816	3195	24.57	20230321	0.00	N	140910	5000	223 억		10890	N	N	0	N	00	N
9	20230630	090800	51	100.00	KOSPI		리츠	N	N	N	N		N	3980	0	3	0.00	31775	8	0.18	3940	3980	3940	5170	2790	3980	3971.88	0.24	0	-6	4060	4020	3965	3925	3870	3992	3897	223	1190	5000	0	5	1	4463032	178	0.00	0.00	12	0.00	0.00	0.00	5910	20220816	-32.66	3195	20230321	24.57	4145	-3.98	20230131	3195	24.57	20230321	5910	-32.66	20220816	3195	24.57	20230321	0.00	N	140910	5000	223 억		10890	N	N	0	N	00	N
10	20230629	160758	51	100.00	KOSPI		리츠	N	N	N	N		N	3980	-20	5	-0.50	17479760	4425	46.49	4000	4005	3910	5200	2800	4000	3950.23	0.24	0	-4	4240	4120	4020	3900	3800	4180	3960	223	1200	5000	0	5	1	4463032	178	0.00	0.00	12	0.10	0.00	0.00	5930	20220628	-32.88	3195	20230321	24.57	4145	-3.98	20230131	3195	24.57	20230321	5910	-32.66	20220816	3195	24.57	20230321	0.00	N	140910	5000	223 억		10894	N	N	0	N	00	N
11	20230629	150756	51	100.00	KOSPI		리츠	N	N	N	N		N	3985	-15	5	-0.38	16680180	4222	44.35	4000	4005	3910	5200	2800	4000	3950.78	0.24	0	167	4240	4120	4020	3900	3800	4180	3960	223	1200	5000	0	5	1	4463032	178	0.00	0.00	12	0.09	0.00	0.00	5930	20220628	-32.80	3195	20230321	24.73	4145	-3.86	20230131	3195	24.73	20230321	5910	-32.57	20220816	3195	24.73	20230321	0.00	N	140910	5000	223 억		10894	N	N	0	N	00	N
12	20230629	140753	51	100.00	KOSPI		리츠	N	N	N	N		N	3940	-60	5	-1.50	16560605	4192	44.04	4000	4005	3910	5200	2800	4000	3950.53	0.24	0	167	4240	4120	4020	3900	3800	4180	3960	223	1200	5000	0	5	1	4463032	176	0.00	0.00	12	0.09	0.00	0.00	5930	20220628	-33.56	3195	20230321	23.32	4145	-4.95	20230131	3195	23.32	20230321	5910	-33.33	20220816	3195	23.32	20230321	0.00	N	140910	5000	223 억		10894	N	N	0	N	00	N
13	20230629	130754	51	100.00	KOSPI		리츠	N	N	N	N		N	4000	0	3	0.00	10000765	2527	26.55	4000	4005	3930	5200	2800	4000	3957.56	0.24	0	-4	4240	4120	4020	3900	3800	4180	3960	223	1200	5000	0	5	1	4463032	179	0.00	0.00	12	0.06	0.00	0.00	5930	20220628	-32.55	3195	20230321	25.20	4145	-3.50	20230131	3195	25.20	20230321	5910	-32.32	20220816	3195	25.20	20230321	0.00	N	140910	5000	223 억		10894	N	N	0	N	00	N
14	20230629	120757	51	100.00	KOSPI		리츠	N	N	N	N		N	4005	5	2	0.12	9992765	2525	26.53	4000	4005	3930	5200	2800	4000	3957.53	0.24	0	-4	4240	4120	4020	3900	3800	4180	3960	223	1200	5000	0	5	1	4463032	179	0.00	0.00	12	0.06	0.00	0.00	5930	20220628	-32.46	3195	20230321	25.35	4145	-3.38	20230131	3195	25.35	20230321	5910	-32.23	20220816	3195	25.35	20230321	0.00	N	140910	5000	223 억		10894	N	N	0	N	00	N
15	20230629	110758	51	100.00	KOSPI		리츠	N	N	N	N		N	4005	5	2	0.12	9372565	2368	24.88	4000	4005	3930	5200	2800	4000	3958.01	0.24	0	-4	4240	4120	4020	3900	3800	4180	3960	223	1200	5000	0	5	1	4463032	179	0.00	0.00	12	0.05	0.00	0.00	5930	20220628	-32.46	3195	20230321	25.35	4145	-3.38	20230131	3195	25.35	20230321	5910	-32.23	20220816	3195	25.35	20230321	0.00	N	140910	5000	223 억		10894	N	N	0	N	00	N
16	20230629	100759	51	100.00	KOSPI		리츠	N	N	N	N		N	3960	-40	5	-1.00	4758655	1202	12.63	4000	4000	3930	5200	2800	4000	3958.95	0.24	0	-5	4240	4120	4020	3900	3800	4180	3960	223	1200	5000	0	5	1	4463032	177	0.00	0.00	12	0.03	0.00	0.00	5930	20220628	-33.22	3195	20230321	23.94	4145	-4.46	20230131	3195	23.94	20230321	5910	-32.99	20220816	3195	23.94	20230321	0.00	N	140910	5000	223 억		10894	N	N	0	N	00	N
17	20230629	090724	51	100.00	KOSPI		리츠	N	N	N	N		N	4000	0	3	0.00	40000	10	0.11	4000	4000	4000	5200	2800	4000	4000.00	0.24	0	0	4240	4120	4020	3900	3800	4180	3960	223	1200	5000	0	5	1	4463032	179	0.00	0.00	12	0.00	0.00	0.00	5930	20220628	-32.55	3195	20230321	25.20	4145	-3.50	20230131	3195	25.20	20230321	5910	-32.32	20220816	3195	25.20	20230321	0.00	N	140910	5000	223 억		10894	N	N	0	N	00	N
18	20230628	160746	51	100.00	KOSPI		리츠	N	N	N	N		N	4000	40	2	1.01	37981910	9519	166.50	3925	4140	3920	5140	2775	3960	3990.12	0.24	0	52	4066	4012	3931	3877	3796	4040	3905	223	1182	5000	0	5	1	4463032	179	0.00	0.00	12	0.21	0.00	0.00	5950	20220627	-32.77	3195	20230321	25.20	4145	-3.50	20230131	3195	25.20	20230321	5930	-32.55	20220628	3195	25.20	20230321	0.00	N	140910	5000	223 억		10842	N	N	0	N	00	N
19	20230628	150752	51	100.00	KOSPI		리츠	N	N	N	N		N	4000	40	2	1.01	37299575	9347	163.49	3925	4140	3920	5140	2775	3960	3990.54	0.24	0	53	4066	4012	3931	3877	3796	4040	3905	223	1182	5000	0	5	1	4463032	179	0.00	0.00	12	0.21	0.00	0.00	5950	20220627	-32.77	3195	20230321	25.20	4145	-3.50	20230131	3195	25.20	20230321	5930	-32.55	20220628	3195	25.20	20230321	0.00	N	140910	5000	223 억		10842	N	N	0	N	00	N
20	20230628	140750	51	100.00	KOSPI		리츠	N	N	N	N		N	4005	45	2	1.14	28715660	7189	125.75	3925	4140	3920	5140	2775	3960	3994.39	0.24	0	51	4066	4012	3931	3877	3796	4040	3905	223	1182	5000	0	5	1	4463032	179	0.00	0.00	12	0.16	0.00	0.00	5950	20220627	-32.69	3195	20230321	25.35	4145	-3.38	20230131	3195	25.35	20230321	5930	-32.46	20220628	3195	25.35	20230321	0.00	N	140910	5000	223 억		10842	N	N	0	N	00	N
21	20230628	130751	51	100.00	KOSPI		리츠	N	N	N	N		N	3990	30	2	0.76	22483525	5623	98.36	3925	4140	3925	5140	2775	3960	3998.49	0.24	0	50	4066	4012	3931	3877	3796	4040	3905	223	1182	5000	0	5	1	4463032	178	0.00	0.00	12	0.13	0.00	0.00	5950	20220627	-32.94	3195	20230321	24.88	4145	-3.74	20230131	3195	24.88	20230321	5930	-32.72	20220628	3195	24.88	20230321	0.00	N	140910	5000	223 억		10842	N	N	0	N	00	N
22	20230628	120757	51	100.00	KOSPI		리츠	N	N	N	N		N	4010	50	2	1.26	22092895	5525	96.64	3925	4140	3925	5140	2775	3960	3998.71	0.24	0	50	4066	4012	3931	3877	3796	4040	3905	223	1182	5000	0	5	1	4463032	179	0.00	0.00	12	0.12	0.00	0.00	5950	20220627	-32.61	3195	20230321	25.51	4145	-3.26	20230131	3195	25.51	20230321	5930	-32.38	20220628	3195	25.51	20230321	0.00	N	140910	5000	223 억		10842	N	N	0	N	00	N
23	20230628	110755	51	100.00	KOSPI		리츠	N	N	N	N		N	4015	55	2	1.39	15576755	3895	68.13	3925	4140	3925	5140	2775	3960	3999.17	0.24	0	43	4066	4012	3931	3877	3796	4040	3905	223	1182	5000	0	5	1	4463032	179	0.00	0.00	12	0.09	0.00	0.00	5950	20220627	-32.52	3195	20230321	25.67	4145	-3.14	20230131	3195	25.67	20230321	5930	-32.29	20220628	3195	25.67	20230321	0.00	N	140910	5000	223 억		10842	N	N	0	N	00	N
24	20230628	100756	51	100.00	KOSPI		리츠	N	N	N	N		N	4020	60	2	1.52	4861485	1211	21.18	3925	4140	3925	5140	2775	3960	4014.44	0.24	0	48	4066	4012	3931	3877	3796	4040	3905	223	1182	5000	0	5	1	4463032	179	0.00	0.00	12	0.03	0.00	0.00	5950	20220627	-32.44	3195	20230321	25.82	4145	-3.02	20230131	3195	25.82	20230321	5930	-32.21	20220628	3195	25.82	20230321	0.00	N	140910	5000	223 억		10842	N	N	0	N	00	N
25	20230628	090753	51	100.00	KOSPI		리츠	N	N	N	N		N	4030	70	2	1.77	3045500	755	13.21	3925	4140	3925	5140	2775	3960	4033.77	0.24	0	21	4066	4012	3931	3877	3796	4040	3905	223	1182	5000	0	5	1	4463032	180	0.00	0.00	12	0.02	0.00	0.00	5950	20220627	-32.27	3195	20230321	26.13	4145	-2.77	20230131	3195	26.13	20230321	5930	-32.04	20220628	3195	26.13	20230321	0.00	N	140910	5000	223 억		10842	N	N	0	N	00	N
26	20230627	160751	51	100.00	KOSPI		리츠	N	N	N	N		N	3960	25	2	0.64	22545765	5717	257.99	3940	3985	3850	5110	2755	3935	3943.64	0.24	0	19	4031	3982	3941	3892	3851	4007	3917	223	1177	5000	0	5	1	4463032	177	0.00	0.00	12	0.13	0.00	0.00	5950	20220627	-33.45	3195	20230321	23.94	4145	-4.46	20230131	3195	23.94	20230321	5950	-33.45	20220627	3195	23.94	20230321	0.00	N	140910	5000	223 억		10823	N	N	0	N	00	N
27	20230627	150756	51	100.00	KOSPI		리츠	N	N	N	N		N	3955	20	2	0.51	14828985	3764	169.86	3940	3985	3850	5110	2755	3935	3939.69	0.24	0	-2	4031	3982	3941	3892	3851	4007	3917	223	1177	5000	0	5	1	4463032	177	0.00	0.00	12	0.08	0.00	0.00	5950	20220627	-33.53	3195	20230321	23.79	4145	-4.58	20230131	3195	23.79	20230321	5950	-33.53	20220627	3195	23.79	20230321	0.00	N	140910	5000	223 억		10823	N	N	0	N	00	N
28	20230627	140806	51	100.00	KOSPI		리츠	N	N	N	N		N	3970	35	2	0.89	8825385	2240	101.08	3940	3985	3850	5110	2755	3935	3939.90	0.24	0	-2	4031	3982	3941	3892	3851	4007	3917	223	1177	5000	0	5	1	4463032	177	0.00	0.00	12	0.05	0.00	0.00	5950	20220627	-33.28	3195	20230321	24.26	4145	-4.22	20230131	3195	24.26	20230321	5950	-33.28	20220627	3195	24.26	20230321	0.00	N	140910	5000	223 억		10823	N	N	0	N	00	N
29	20230627	130803	51	100.00	KOSPI		리츠	N	N	N	N		N	3935	0	3	0.00	7536025	1913	86.33	3940	3985	3850	5110	2755	3935	3939.38	0.24	0	-2	4031	3982	3941	3892	3851	4007	3917	223	1177	5000	0	5	1	4463032	176	0.00	0.00	12	0.04	0.00	0.00	5950	20220627	-33.87	3195	20230321	23.16	4145	-5.07	20230131	3195	23.16	20230321	5950	-33.87	20220627	3195	23.16	20230321	0.00	N	140910	5000	223 억		10823	N	N	0	N	00	N
30	20230627	120805	51	100.00	KOSPI		리츠	N	N	N	N		N	3970	35	2	0.89	5063695	1286	58.03	3940	3985	3850	5110	2755	3935	3937.55	0.24	0	-2	4031	3982	3941	3892	3851	4007	3917	223	1177	5000	0	5	1	4463032	177	0.00	0.00	12	0.03	0.00	0.00	5950	20220627	-33.28	3195	20230321	24.26	4145	-4.22	20230131	3195	24.26	20230321	5950	-33.28	20220627	3195	24.26	20230321	0.00	N	140910	5000	223 억		10823	N	N	0	N	00	N
31	20230627	110811	51	100.00	KOSPI		리츠	N	N	N	N		N	3980	45	2	1.14	1214605	311	14.03	3940	3985	3850	5110	2755	3935	3905.48	0.24	0	-2	4031	3982	3941	3892	3851	4007	3917	223	1177	5000	0	5	1	4463032	178	0.00	0.00	12	0.01	0.00	0.00	5950	20220627	-33.11	3195	20230321	24.57	4145	-3.98	20230131	3195	24.57	20230321	5950	-33.11	20220627	3195	24.57	20230321	0.00	N	140910	5000	223 억		10823	N	N	0	N	00	N
32	20230627	100747	51	100.00	KOSPI		리츠	N	N	N	N		N	3970	35	2	0.89	922205	237	10.69	3940	3985	3850	5110	2755	3935	3891.16	0.24	0	0	4031	3982	3941	3892	3851	4007	3917	223	1177	5000	0	5	1	4463032	177	0.00	0.00	12	0.01	0.00	0.00	5950	20220627	-33.28	3195	20230321	24.26	4145	-4.22	20230131	3195	24.26	20230321	5950	-33.28	20220627	3195	24.26	20230321	0.00	N	140910	5000	223 억		10823	N	N	0	N	00	N
33	20230627	090752	51	100.00	KOSPI		리츠	N	N	N	N		N	3935	0	3	0.00	0	0	0.00	0	0	0	5110	2755	3935	0.00	0.24	0	0	4031	3982	3941	3892	3851	4007	3917	223	1177	5000	0	5	1	4463032	176	0.00	0.00	12	0.00	0.00	0.00	5950	20220627	-33.87	3195	20230321	23.16	4145	-5.07	20230131	3195	23.16	20230321	5950	-33.87	20220627	3195	23.16	20230321	0.00	N	140910	5000	223 억		10823	N	N	0	N	00	N
34	20230626	160751	51	100.00	KOSPI		리츠	N	N	N	N		N	3935	10	2	0.25	8670735	2216	64.44	3900	3990	3900	5100	2750	3925	3912.79	0.24	0	17	4095	4010	3965	3880	3835	4052	3922	223	1175	5000	0	5	1	4463032	176	0.00	0.00	12	0.05	0.00	0.00	5950	20220627	-33.87	3195	20230321	23.16	4145	-5.07	20230131	3195	23.16	20230321	5950	-33.87	20220627	3195	23.16	20230321	0.00	N	140910	5000	223 억		10806	N	N	0	N	00	N
35	20230626	150756	51	100.00	KOSPI		리츠	N	N	N	N		N	3935	10	2	0.25	8540880	2183	63.48	3900	3990	3900	5100	2750	3925	3912.45	0.24	0	17	4095	4010	3965	3880	3835	4052	3922	223	1175	5000	0	5	1	4463032	176	0.00	0.00	12	0.05	0.00	0.00	5950	20220627	-33.87	3195	20230321	23.16	4145	-5.07	20230131	3195	23.16	20230321	5950	-33.87	20220627	3195	23.16	20230321	0.00	N	140910	5000	223 억		10806	N	N	0	N	00	N
36	20230626	140755	51	100.00	KOSPI		리츠	N	N	N	N		N	3935	10	2	0.25	7744170	1979	57.55	3900	3990	3900	5100	2750	3925	3913.17	0.24	0	17	4095	4010	3965	3880	3835	4052	3922	223	1175	5000	0	5	1	4463032	176	0.00	0.00	12	0.04	0.00	0.00	5950	20220627	-33.87	3195	20230321	23.16	4145	-5.07	20230131	3195	23.16	20230321	5950	-33.87	20220627	3195	23.16	20230321	0.00	N	140910	5000	223 억		10806	N	N	0	N	00	N
37	20230626	130750	51	100.00	KOSPI		리츠	N	N	N	N		N	3905	-20	5	-0.51	4543295	1160	33.73	3900	3990	3900	5100	2750	3925	3916.63	0.24	0	0	4095	4010	3965	3880	3835	4052	3922	223	1175	5000	0	5	1	4463032	174	0.00	0.00	12	0.03	0.00	0.00	5950	20220627	-34.37	3195	20230321	22.22	4145	-5.79	20230131	3195	22.22	20230321	5950	-34.37	20220627	3195	22.22	20230321	0.00	N	140910	5000	223 억		10806	N	N	0	N	00	N
38	20230626	120750	51	100.00	KOSPI		리츠	N	N	N	N		N	3940	15	2	0.38	4402480	1124	32.68	3900	3990	3900	5100	2750	3925	3916.80	0.24	0	0	4095	4010	3965	3880	3835	4052	3922	223	1175	5000	0	5	1	4463032	176	0.00	0.00	12	0.03	0.00	0.00	5950	20220627	-33.78	3195	20230321	23.32	4145	-4.95	20230131	3195	23.32	20230321	5950	-33.78	20220627	3195	23.32	20230321	0.00	N	140910	5000	223 억		10806	N	N	0	N	00	N
39	20230626	110750	51	100.00	KOSPI		리츠	N	N	N	N		N	3945	20	2	0.51	1329590	339	9.86	3900	3990	3900	5100	2750	3925	3922.09	0.24	0	0	4095	4010	3965	3880	3835	4052	3922	223	1175	5000	0	5	1	4463032	176	0.00	0.00	12	0.01	0.00	0.00	5950	20220627	-33.70	3195	20230321	23.47	4145	-4.83	20230131	3195	23.47	20230321	5950	-33.70	20220627	3195	23.47	20230321	0.00	N	140910	5000	223 억		10806	N	N	0	N	00	N
40	20230626	100750	51	100.00	KOSPI		리츠	N	N	N	N		N	3900	-25	5	-0.64	1207295	308	8.96	3900	3990	3900	5100	2750	3925	3919.79	0.24	0	0	4095	4010	3965	3880	3835	4052	3922	223	1175	5000	0	5	1	4463032	174	0.00	0.00	12	0.01	0.00	0.00	5950	20220627	-34.45	3195	20230321	22.07	4145	-5.91	20230131	3195	22.07	20230321	5950	-34.45	20220627	3195	22.07	20230321	0.00	N	140910	5000	223 억		10806	N	N	0	N	00	N
41	20230626	090752	51	100.00	KOSPI		리츠	N	N	N	N		N	3990	65	2	1.66	125485	32	0.93	3900	3990	3900	5100	2750	3925	3921.41	0.24	0	0	4095	4010	3965	3880	3835	4052	3922	223	1175	5000	0	5	1	4463032	178	0.00	0.00	12	0.00	0.00	0.00	5950	20220627	-32.94	3195	20230321	24.88	4145	-3.74	20230131	3195	24.88	20230321	5950	-32.94	20220627	3195	24.88	20230321	0.00	N	140910	5000	223 억		10806	N	N	0	N	00	N
42	20230623	174622	51	100.00	KOSPI		리츠	N	N	N	N		N	3925	-70	5	-1.75	13688530	3439	157.68	3920	4050	3920	5190	2800	3995	3981.45	0.24	0	-36	4078	4036	3983	3941	3888	4010	3915	223	1195	5000	0	5	1	4463032	175	0.00	0.00	12	0.08	0.00	0.00	5950	20220627	-34.03	3195	20230321	22.85	4145	-5.31	20230131	3195	22.85	20230321	5950	-34.03	20220627	3195	22.85	20230321	0.00	N	140910	5000	223 억		10842	N	N	0	N	00	N
43	20230623	140627	51	100.00	KOSPI		리츠	N	N	N	N		N	4000	5	2	0.13	6982685	1746	80.06	3920	4050	3920	5190	2800	3995	3999.25	0.24	0	-35	4078	4036	3983	3941	3888	4010	3915	223	1195	5000	0	5	1	4463032	179	0.00	0.00	12	0.04	0.00	0.00	5950	20220627	-32.77	3195	20230321	25.20	4145	-3.50	20230131	3195	25.20	20230321	5950	-32.77	20220627	3195	25.20	20230321	0.00	N	140910	5000	223 억		10842	N	N	0	N	00	N
44	20230622	160431	51	100.00	KOSPI		리츠	N	N	N	N		N	3995	-25	5	-0.62	8715525	2181	40.32	4000	4025	3930	5220	2815	4020	3996.11	0.24	0	14	4173	4096	4023	3946	3873	4135	3985	223	1202	5000	0	5	1	4463032	178	0.00	0.00	12	0.05	0.00	0.00	5950	20220627	-32.86	3195	20230321	25.04	4145	-3.62	20230131	3195	25.04	20230321	5950	-32.86	20220627	3195	25.04	20230321	0.00	N	140910	5000	223 억		10828	N	N	0	N	00	N
45	20230622	150852	51	100.00	KOSPI		리츠	N	N	N	N		N	3995	-25	5	-0.62	6694055	1675	30.97	4000	4025	3930	5220	2815	4020	3996.45	0.24	0	11	4173	4096	4023	3946	3873	4135	3985	223	1202	5000	0	5	1	4463032	178	0.00	0.00	12	0.04	0.00	0.00	5950	20220627	-32.86	3195	20230321	25.04	4145	-3.62	20230131	3195	25.04	20230321	5950	-32.86	20220627	3195	25.04	20230321	0.00	N	140910	5000	223 억		10828	N	N	0	N	00	N
46	20230622	140517	51	100.00	KOSPI		리츠	N	N	N	N		N	4000	-20	5	-0.50	6650105	1664	30.76	4000	4025	3930	5220	2815	4020	3996.46	0.24	0	11	4173	4096	4023	3946	3873	4135	3985	223	1202	5000	0	5	1	4463032	179	0.00	0.00	12	0.04	0.00	0.00	5950	20220627	-32.77	3195	20230321	25.20	4145	-3.50	20230131	3195	25.20	20230321	5950	-32.77	20220627	3195	25.20	20230321	0.00	N	140910	5000	223 억		10828	N	N	0	N	00	N
47	20230622	130955	51	100.00	KOSPI		리츠	N	N	N	N		N	4000	-20	5	-0.50	6626105	1658	30.65	4000	4025	3930	5220	2815	4020	3996.44	0.24	0	11	4173	4096	4023	3946	3873	4135	3985	223	1202	5000	0	5	1	4463032	179	0.00	0.00	12	0.04	0.00	0.00	5950	20220627	-32.77	3195	20230321	25.20	4145	-3.50	20230131	3195	25.20	20230321	5950	-32.77	20220627	3195	25.20	20230321	0.00	N	140910	5000	223 억		10828	N	N	0	N	00	N
48	20230622	120311	51	100.00	KOSPI		리츠	N	N	N	N		N	4010	-10	5	-0.25	4820730	1201	22.20	4000	4025	4000	5220	2815	4020	4013.93	0.24	0	8	4173	4096	4023	3946	3873	4135	3985	223	1202	5000	0	5	1	4463032	179	0.00	0.00	12	0.03	0.00	0.00	5950	20220627	-32.61	3195	20230321	25.51	4145	-3.26	20230131	3195	25.51	20230321	5950	-32.61	20220627	3195	25.51	20230321	0.00	N	140910	5000	223 억		10828	N	N	0	N	00	N
49	20230622	110307	51	100.00	KOSPI		리츠	N	N	N	N		N	4015	-5	5	-0.12	373055	93	1.72	4000	4025	4000	5220	2815	4020	4011.34	0.24	0	0	4173	4096	4023	3946	3873	4135	3985	223	1202	5000	0	5	1	4463032	179	0.00	0.00	12	0.00	0.00	0.00	5950	20220627	-32.52	3195	20230321	25.67	4145	-3.14	20230131	3195	25.67	20230321	5950	-32.52	20220627	3195	25.67	20230321	0.00	N	140910	5000	223 억		10828	N	N	0	N	00	N
50	20230622	100748	51	100.00	KOSPI		리츠	N	N	N	N		N	4025	5	2	0.12	304800	76	1.41	4000	4025	4000	5220	2815	4020	4010.53	0.24	0	0	4173	4096	4023	3946	3873	4135	3985	223	1202	5000	0	5	1	4463032	180	0.00	0.00	12	0.00	0.00	0.00	5950	20220627	-32.35	3195	20230321	25.98	4145	-2.90	20230131	3195	25.98	20230321	5950	-32.35	20220627	3195	25.98	20230321	0.00	N	140910	5000	223 억		10828	N	N	0	N	00	N
51	20230622	090918	51	100.00	KOSPI		리츠	N	N	N	N		N	4025	5	2	0.12	180025	45	0.83	4000	4025	4000	5220	2815	4020	4000.56	0.24	0	0	4173	4096	4023	3946	3873	4135	3985	223	1202	5000	0	5	1	4463032	180	0.00	0.00	12	0.00	0.00	0.00	5950	20220627	-32.35	3195	20230321	25.98	4145	-2.90	20230131	3195	25.98	20230321	5950	-32.35	20220627	3195	25.98	20230321	0.00	N	140910	5000	223 억		10828	N	N	0	N	00	N
52	20230621	160455	51	100.00	KOSPI		리츠	N	N	N	N		N	4020	25	2	0.63	21707515	5409	567.58	4000	4100	3950	5190	2800	3995	4013.22	0.24	0	-28	4028	4011	3983	3966	3938	4020	3975	223	1195	5000	0	5	1	4463032	179	0.00	0.00	12	0.12	0.00	0.00	6060	20220620	-33.66	3195	20230321	25.82	4145	-3.02	20230131	3195	25.82	20230321	5950	-32.44	20220627	3195	25.82	20230321	0.00	N	140910	5000	223 억		10856	N	N	0	N	00	N
53	20230621	150445	51	100.00	KOSPI		리츠	N	N	N	N		N	4020	25	2	0.63	17643250	4393	460.97	4000	4100	3950	5190	2800	3995	4016.22	0.24	0	-28	4028	4011	3983	3966	3938	4020	3975	223	1195	5000	0	5	1	4463032	179	0.00	0.00	12	0.10	0.00	0.00	6060	20220620	-33.66	3195	20230321	25.82	4145	-3.02	20230131	3195	25.82	20230321	5950	-32.44	20220627	3195	25.82	20230321	0.00	N	140910	5000	223 억		10856	N	N	0	N	00	N
54	20230621	140134	51	100.00	KOSPI		리츠	N	N	N	N		N	4010	15	2	0.38	15134795	3769	395.49	4000	4100	3950	5190	2800	3995	4015.60	0.24	0	-28	4028	4011	3983	3966	3938	4020	3975	223	1195	5000	0	5	1	4463032	179	0.00	0.00	12	0.08	0.00	0.00	6060	20220620	-33.83	3195	20230321	25.51	4145	-3.26	20230131	3195	25.51	20230321	5950	-32.61	20220627	3195	25.51	20230321	0.00	N	140910	5000	223 억		10856	N	N	0	N	00	N
55	20230621	130326	51	100.00	KOSPI		리츠	N	N	N	N		N	4030	35	2	0.88	12724775	3168	332.42	4000	4100	3950	5190	2800	3995	4016.66	0.24	0	-28	4028	4011	3983	3966	3938	4020	3975	223	1195	5000	0	5	1	4463032	180	0.00	0.00	12	0.07	0.00	0.00	6060	20220620	-33.50	3195	20230321	26.13	4145	-2.77	20230131	3195	26.13	20230321	5950	-32.27	20220627	3195	26.13	20230321	0.00	N	140910	5000	223 억		10856	N	N	0	N	00	N
56	20230621	120332	51	100.00	KOSPI		리츠	N	N	N	N		N	4020	25	2	0.63	12314470	3065	321.62	4000	4100	3950	5190	2800	3995	4017.77	0.24	0	-28	4028	4011	3983	3966	3938	4020	3975	223	1195	5000	0	5	1	4463032	179	0.00	0.00	12	0.07	0.00	0.00	6060	20220620	-33.66	3195	20230321	25.82	4145	-3.02	20230131	3195	25.82	20230321	5950	-32.44	20220627	3195	25.82	20230321	0.00	N	140910	5000	223 억		10856	N	N	0	N	00	N
57	20230621	110202	51	100.00	KOSPI		리츠	N	N	N	N		N	4045	50	2	1.25	7520295	1866	195.80	4000	4100	3950	5190	2800	3995	4030.17	0.24	0	-24	4028	4011	3983	3966	3938	4020	3975	223	1195	5000	0	5	1	4463032	181	0.00	0.00	12	0.04	0.00	0.00	6060	20220620	-33.25	3195	20230321	26.60	4145	-2.41	20230131	3195	26.60	20230321	5950	-32.02	20220627	3195	26.60	20230321	0.00	N	140910	5000	223 억		10856	N	N	0	N	00	N
58	20230621	100543	51	100.00	KOSPI		리츠	N	N	N	N		N	4050	55	2	1.38	1675305	415	43.55	4000	4100	3950	5190	2800	3995	4036.88	0.24	0	-9	4028	4011	3983	3966	3938	4020	3975	223	1195	5000	0	5	1	4463032	181	0.00	0.00	12	0.01	0.00	0.00	6060	20220620	-33.17	3195	20230321	26.76	4145	-2.29	20230131	3195	26.76	20230321	5950	-31.93	20220627	3195	26.76	20230321	0.00	N	140910	5000	223 억		10856	N	N	0	N	00	N
59	20230621	090744	51	100.00	KOSPI		리츠	N	N	N	N		N	4100	105	2	2.63	762790	190	19.94	4000	4100	3995	5190	2800	3995	4014.68	0.24	0	-4	4028	4011	3983	3966	3938	4020	3975	223	1195	5000	0	5	1	4463032	183	0.00	0.00	12	0.00	0.00	0.00	6060	20220620	-32.34	3195	20230321	28.33	4145	-1.09	20230131	3195	28.33	20230321	5950	-31.09	20220627	3195	28.33	20230321	0.00	N	140910	5000	223 억		10856	N	N	0	N	00	N
60	20230620	160342	51	100.00	KOSPI		리츠	N	N	N	N		N	3995	5	2	0.13	3807005	953	33.95	3990	4000	3955	5180	2795	3990	3994.76	0.24	0	17	4020	4005	3975	3960	3930	4012	3967	223	1192	5000	0	5	1	4463032	178	0.00	0.00	12	0.02	0.00	0.00	6130	20220617	-34.83	3195	20230321	25.04	4145	-3.62	20230131	3195	25.04	20230321	6060	-34.08	20220620	3195	25.04	20230321	0.00	N	140910	5000	223 억		10838	N	N	0	N	00	N
61	20230620	150325	51	100.00	KOSPI		리츠	N	N	N	N		N	3990	0	3	0.00	3767090	943	33.59	3990	4000	3955	5180	2795	3990	3994.79	0.24	0	17	4020	4005	3975	3960	3930	4012	3967	223	1192	5000	0	5	1	4463032	178	0.00	0.00	12	0.02	0.00	0.00	6130	20220617	-34.91	3195	20230321	24.88	4145	-3.74	20230131	3195	24.88	20230321	6060	-34.16	20220620	3195	24.88	20230321	0.00	N	140910	5000	223 억		10838	N	N	0	N	00	N
62	20230620	140130	51	100.00	KOSPI		리츠	N	N	N	N		N	3995	5	2	0.13	3279625	821	29.25	3990	4000	3955	5180	2795	3990	3994.67	0.24	0	17	4020	4005	3975	3960	3930	4012	3967	223	1192	5000	0	5	1	4463032	178	0.00	0.00	12	0.02	0.00	0.00	6130	20220617	-34.83	3195	20230321	25.04	4145	-3.62	20230131	3195	25.04	20230321	6060	-34.08	20220620	3195	25.04	20230321	0.00	N	140910	5000	223 억		10838	N	N	0	N	00	N
63	20230620	130329	51	100.00	KOSPI		리츠	N	N	N	N		N	3995	5	2	0.13	2936055	735	26.18	3990	4000	3955	5180	2795	3990	3994.63	0.24	0	17	4020	4005	3975	3960	3930	4012	3967	223	1192	5000	0	5	1	4463032	178	0.00	0.00	12	0.02	0.00	0.00	6130	20220617	-34.83	3195	20230321	25.04	4145	-3.62	20230131	3195	25.04	20230321	6060	-34.08	20220620	3195	25.04	20230321	0.00	N	140910	5000	223 억		10838	N	N	0	N	00	N
64	20230620	120853	51	100.00	KOSPI		리츠	N	N	N	N		N	4000	10	2	0.25	2400735	601	21.41	3990	4000	3955	5180	2795	3990	3994.57	0.24	0	17	4020	4005	3975	3960	3930	4012	3967	223	1192	5000	0	5	1	4463032	179	0.00	0.00	12	0.01	0.00	0.00	6130	20220617	-34.75	3195	20230321	25.20	4145	-3.50	20230131	3195	25.20	20230321	6060	-33.99	20220620	3195	25.20	20230321	0.00	N	140910	5000	223 억		10838	N	N	0	N	00	N
65	20230620	110553	51	100.00	KOSPI		리츠	N	N	N	N		N	4000	10	2	0.25	1924795	482	17.17	3990	4000	3955	5180	2795	3990	3993.35	0.24	0	17	4020	4005	3975	3960	3930	4012	3967	223	1192	5000	0	5	1	4463032	179	0.00	0.00	12	0.01	0.00	0.00	6130	20220617	-34.75	3195	20230321	25.20	4145	-3.50	20230131	3195	25.20	20230321	6060	-33.99	20220620	3195	25.20	20230321	0.00	N	140910	5000	223 억		10838	N	N	0	N	00	N
66	20230620	100733	51	100.00	KOSPI		리츠	N	N	N	N		N	3985	-5	5	-0.13	1884795	472	16.82	3990	4000	3955	5180	2795	3990	3993.21	0.24	0	17	4020	4005	3975	3960	3930	4012	3967	223	1192	5000	0	5	1	4463032	178	0.00	0.00	12	0.01	0.00	0.00	6130	20220617	-34.99	3195	20230321	24.73	4145	-3.86	20230131	3195	24.73	20230321	6060	-34.24	20220620	3195	24.73	20230321	0.00	N	140910	5000	223 억		10838	N	N	0	N	00	N
67	20230620	090219	51	100.00	KOSPI		리츠	N	N	N	N		N	3990	0	3	0.00	27930	7	0.25	3990	3990	3990	5180	2795	3990	3990.00	0.24	0	-1	4020	4005	3975	3960	3930	4012	3967	223	1192	5000	0	5	1	4463032	178	0.00	0.00	12	0.00	0.00	0.00	6130	20220617	-34.91	3195	20230321	24.88	4145	-3.74	20230131	3195	24.88	20230321	6060	-34.16	20220620	3195	24.88	20230321	0.00	N	140910	5000	223 억		10838	N	N	0	N	00	N
68	20230619	160335	51	100.00	KOSPI		리츠	N	N	N	N		N	3990	5	2	0.13	11186610	2807	86.61	3945	3990	3945	5180	2790	3985	3985.25	0.24	0	0	4161	4072	3981	3892	3801	4117	3937	223	1195	5000	0	5	1	4463032	178	0.00	0.00	12	0.06	0.00	0.00	6150	20220616	-35.12	3195	20230321	24.88	4145	-3.74	20230131	3195	24.88	20230321	6060	-34.16	20220620	3195	24.88	20230321	0.00	N	140910	5000	223 억		10838	N	N	0	N	00	N
69	20230619	150131	51	100.00	KOSPI		리츠	N	N	N	N		N	3985	0	3	0.00	10771650	2703	83.40	3945	3990	3945	5180	2790	3985	3985.07	0.24	0	0	4161	4072	3981	3892	3801	4117	3937	223	1195	5000	0	5	1	4463032	178	0.00	0.00	12	0.06	0.00	0.00	6150	20220616	-35.20	3195	20230321	24.73	4145	-3.86	20230131	3195	24.73	20230321	6060	-34.24	20220620	3195	24.73	20230321	0.00	N	140910	5000	223 억		10838	N	N	0	N	00	N
70	20230619	140207	51	100.00	KOSPI		리츠	N	N	N	N		N	3990	5	2	0.13	10006210	2511	77.48	3945	3990	3945	5180	2790	3985	3984.95	0.24	0	0	4161	4072	3981	3892	3801	4117	3937	223	1195	5000	0	5	1	4463032	178	0.00	0.00	12	0.06	0.00	0.00	6150	20220616	-35.12	3195	20230321	24.88	4145	-3.74	20230131	3195	24.88	20230321	6060	-34.16	20220620	3195	24.88	20230321	0.00	N	140910	5000	223 억		10838	N	N	0	N	00	N
71	20230619	130512	51	100.00	KOSPI		리츠	N	N	N	N		N	3990	5	2	0.13	9910695	2487	76.74	3945	3990	3945	5180	2790	3985	3985.00	0.24	0	0	4161	4072	3981	3892	3801	4117	3937	223	1195	5000	0	5	1	4463032	178	0.00	0.00	12	0.06	0.00	0.00	6150	20220616	-35.12	3195	20230321	24.88	4145	-3.74	20230131	3195	24.88	20230321	6060	-34.16	20220620	3195	24.88	20230321	0.00	N	140910	5000	223 억		10838	N	N	0	N	00	N
72	20230619	120706	51	100.00	KOSPI		리츠	N	N	N	N		N	3990	5	2	0.13	9751095	2447	75.50	3945	3990	3945	5180	2790	3985	3984.92	0.24	0	0	4161	4072	3981	3892	3801	4117	3937	223	1195	5000	0	5	1	4463032	178	0.00	0.00	12	0.05	0.00	0.00	6150	20220616	-35.12	3195	20230321	24.88	4145	-3.74	20230131	3195	24.88	20230321	6060	-34.16	20220620	3195	24.88	20230321	0.00	N	140910	5000	223 억		10838	N	N	0	N	00	N
73	20230619	110418	51	100.00	KOSPI		리츠	N	N	N	N		N	3970	-15	5	-0.38	4576220	1147	35.39	3945	3990	3945	5180	2790	3985	3989.73	0.24	0	0	4161	4072	3981	3892	3801	4117	3937	223	1195	5000	0	5	1	4463032	177	0.00	0.00	12	0.03	0.00	0.00	6150	20220616	-35.45	3195	20230321	24.26	4145	-4.22	20230131	3195	24.26	20230321	6060	-34.49	20220620	3195	24.26	20230321	0.00	N	140910	5000	223 억		10838	N	N	0	N	00	N
74	20230619	100458	51	100.00	KOSPI		리츠	N	N	N	N		N	3990	5	2	0.13	4560285	1143	35.27	3945	3990	3945	5180	2790	3985	3989.75	0.24	0	0	4161	4072	3981	3892	3801	4117	3937	223	1195	5000	0	5	1	4463032	178	0.00	0.00	12	0.03	0.00	0.00	6150	20220616	-35.12	3195	20230321	24.88	4145	-3.74	20230131	3195	24.88	20230321	6060	-34.16	20220620	3195	24.88	20230321	0.00	N	140910	5000	223 억		10838	N	N	0	N	00	N
75	20230619	090653	51	100.00	KOSPI		리츠	N	N	N	N		N	3990	5	2	0.13	4021665	1008	31.10	3945	3990	3945	5180	2790	3985	3989.75	0.24	0	0	4161	4072	3981	3892	3801	4117	3937	223	1195	5000	0	5	1	4463032	178	0.00	0.00	12	0.02	0.00	0.00	6150	20220616	-35.12	3195	20230321	24.88	4145	-3.74	20230131	3195	24.88	20230321	6060	-34.16	20220620	3195	24.88	20230321	0.00	N	140910	5000	223 억		10838	N	N	0	N	00	N
76	20230616	160146	51	100.00	KOSPI		리츠	N	N	N	N		N	3985	95	2	2.44	12805065	3241	94.71	3890	4070	3890	5050	2725	3890	3950.96	0.24	0	-45	4176	4032	3961	3817	3746	3997	3782	223	1162	5000	0	5	1	4463032	178	0.00	0.00	12	0.07	0.00	0.00	6190	20220615	-35.62	3195	20230321	24.73	4145	-3.86	20230131	3195	24.73	20230321	6150	-35.20	20220616	3195	24.73	20230321	0.00	N	140910	5000	223 억		10883	N	N	0	N	00	N
77	20230616	150423	51	100.00	KOSPI		리츠	N	N	N	N		N	3970	80	2	2.06	12344180	3125	91.32	3890	4070	3890	5050	2725	3890	3950.14	0.24	0	-37	4176	4032	3961	3817	3746	3997	3782	223	1162	5000	0	5	1	4463032	177	0.00	0.00	12	0.07	0.00	0.00	6190	20220615	-35.86	3195	20230321	24.26	4145	-4.22	20230131	3195	24.26	20230321	6150	-35.45	20220616	3195	24.26	20230321	0.00	N	140910	5000	223 억		10883	N	N	0	N	00	N
78	20230616	140925	51	100.00	KOSPI		리츠	N	N	N	N		N	3970	80	2	2.06	12063530	3054	89.25	3890	4070	3890	5050	2725	3890	3950.08	0.24	0	-38	4176	4032	3961	3817	3746	3997	3782	223	1162	5000	0	5	1	4463032	177	0.00	0.00	12	0.07	0.00	0.00	6190	20220615	-35.86	3195	20230321	24.26	4145	-4.22	20230131	3195	24.26	20230321	6150	-35.45	20220616	3195	24.26	20230321	0.00	N	140910	5000	223 억		10883	N	N	0	N	00	N
79	20230616	130700	51	100.00	KOSPI		리츠	N	N	N	N		N	3975	85	2	2.19	9839965	2494	72.88	3890	4070	3890	5050	2725	3890	3945.46	0.24	0	-36	4176	4032	3961	3817	3746	3997	3782	223	1162	5000	0	5	1	4463032	177	0.00	0.00	12	0.06	0.00	0.00	6190	20220615	-35.78	3195	20230321	24.41	4145	-4.10	20230131	3195	24.41	20230321	6150	-35.37	20220616	3195	24.41	20230321	0.00	N	140910	5000	223 억		10883	N	N	0	N	00	N
80	20230616	120711	51	100.00	KOSPI		리츠	N	N	N	N		N	3980	90	2	2.31	9274240	2351	68.70	3890	4070	3890	5050	2725	3890	3944.81	0.24	0	-33	4176	4032	3961	3817	3746	3997	3782	223	1162	5000	0	5	1	4463032	178	0.00	0.00	12	0.05	0.00	0.00	6190	20220615	-35.70	3195	20230321	24.57	4145	-3.98	20230131	3195	24.57	20230321	6150	-35.28	20220616	3195	24.57	20230321	0.00	N	140910	5000	223 억		10883	N	N	0	N	00	N
81	20230616	110156	51	100.00	KOSPI		리츠	N	N	N	N		N	3940	50	2	1.29	6529945	1655	48.36	3890	4070	3890	5050	2725	3890	3945.59	0.24	0	-53	4176	4032	3961	3817	3746	3997	3782	223	1162	5000	0	5	1	4463032	176	0.00	0.00	12	0.04	0.00	0.00	6190	20220615	-36.35	3195	20230321	23.32	4145	-4.95	20230131	3195	23.32	20230321	6150	-35.93	20220616	3195	23.32	20230321	0.00	N	140910	5000	223 억		10883	N	N	0	N	00	N
82	20230616	101003	51	100.00	KOSPI		리츠	N	N	N	N		N	4000	110	2	2.83	4471545	1135	33.17	3890	4070	3890	5050	2725	3890	3939.69	0.24	0	-58	4176	4032	3961	3817	3746	3997	3782	223	1162	5000	0	5	1	4463032	179	0.00	0.00	12	0.03	0.00	0.00	6190	20220615	-35.38	3195	20230321	25.20	4145	-3.50	20230131	3195	25.20	20230321	6150	-34.96	20220616	3195	25.20	20230321	0.00	N	140910	5000	223 억		10883	N	N	0	N	00	N
83	20230616	090246	51	100.00	KOSPI		리츠	N	N	N	N		N	3890	0	3	0.00	23340	6	0.18	3890	3890	3890	5050	2725	3890	3890.00	0.24	0	0	4176	4032	3961	3817	3746	3997	3782	223	1162	5000	0	5	1	4463032	174	0.00	0.00	12	0.00	0.00	0.00	6190	20220615	-37.16	3195	20230321	21.75	4145	-6.15	20230131	3195	21.75	20230321	6150	-36.75	20220616	3195	21.75	20230321	0.00	N	140910	5000	223 억		10883	N	N	0	N	00	N
84	20230615	150805	51	100.00	KOSPI		리츠	N	N	N	N		N	3980	35	2	0.89	9633240	2401	29.00	3910	4105	3890	5120	2765	3945	4012.18	0.24	0	190	4221	4082	3931	3792	3641	4152	3862	223	1177	5000	0	5	1	4463032	178	0.00	0.00	12	0.05	0.00	0.00	6280	20220614	-36.62	3195	20230321	24.57	4145	-3.98	20230131	3195	24.57	20230321	6190	-35.70	20220615	3195	24.57	20230321	0.00	N	140910	5000	223 억		10900	N	N	0	N	00	N
85	20230615	140324	51	100.00	KOSPI		리츠	N	N	N	N		N	4000	55	2	1.39	9157345	2281	27.55	3910	4105	3890	5120	2765	3945	4014.62	0.24	0	191	4221	4082	3931	3792	3641	4152	3862	223	1177	5000	0	5	1	4463032	179	0.00	0.00	12	0.05	0.00	0.00	6280	20220614	-36.31	3195	20230321	25.20	4145	-3.50	20230131	3195	25.20	20230321	6190	-35.38	20220615	3195	25.20	20230321	0.00	N	140910	5000	223 억		10900	N	N	0	N	00	N
86	20230615	130120	51	100.00	KOSPI		리츠	N	N	N	N		N	4000	55	2	1.39	9153345	2280	27.54	3910	4105	3890	5120	2765	3945	4014.62	0.24	0	191	4221	4082	3931	3792	3641	4152	3862	223	1177	5000	0	5	1	4463032	179	0.00	0.00	12	0.05	0.00	0.00	6280	20220614	-36.31	3195	20230321	25.20	4145	-3.50	20230131	3195	25.20	20230321	6190	-35.38	20220615	3195	25.20	20230321	0.00	N	140910	5000	223 억		10900	N	N	0	N	00	N
87	20230615	120732	51	100.00	KOSPI		리츠	N	N	N	N		N	4000	55	2	1.39	8210475	2044	24.69	3910	4105	3890	5120	2765	3945	4016.87	0.24	0	191	4221	4082	3931	3792	3641	4152	3862	223	1177	5000	0	5	1	4463032	179	0.00	0.00	12	0.05	0.00	0.00	6280	20220614	-36.31	3195	20230321	25.20	4145	-3.50	20230131	3195	25.20	20230321	6190	-35.38	20220615	3195	25.20	20230321	0.00	N	140910	5000	223 억		10900	N	N	0	N	00	N
88	20230615	110929	51	100.00	KOSPI		리츠	N	N	N	N		N	4000	55	2	1.39	6657135	1652	19.95	3910	4105	3890	5120	2765	3945	4029.74	0.24	0	191	4221	4082	3931	3792	3641	4152	3862	223	1177	5000	0	5	1	4463032	179	0.00	0.00	12	0.04	0.00	0.00	6280	20220614	-36.31	3195	20230321	25.20	4145	-3.50	20230131	3195	25.20	20230321	6190	-35.38	20220615	3195	25.20	20230321	0.00	N	140910	5000	223 억		10900	N	N	0	N	00	N
89	20230611	184751	51	100.00	KOSPI		리츠	N	N	N	N		N	3940	165	2	4.37	42778345	10880	322.75	3775	3980	3775	4905	2645	3775	3931.83	0.24	28	28	3988	3881	3813	3706	3638	3935	3760	223	1130	5000	0	5	1	4463032	176	0.00	0.00	12	0.24	0.00	0.00	6870	20220608	-42.65	3195	20230321	23.32	4145	-4.95	20230131	3195	23.32	20230321	6840	-42.40	20220609	3195	23.32	20230321	0.00	N	140910	5000	223 억		10865	N	N	0	N	00	N