KissMeData/400760/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	161126	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3500	-50	5	-1.41	171810470	49102	30.36	3550	3565	3470	4615	2485	3550	3499.04	1.58	0	-31570	3656	3602	3546	3492	3436	3575	3465	211	1065	500	2480	5	1	42200000	1477	0.00	0.00	12	0.12	0.00	0.00	4965	20220629	-29.51	2830	20221026	23.67	3940	-11.17	20230118	3250	7.69	20230103	4920	-28.86	20220630	2830	23.67	20221026	0.00	N	400760	500	211 억		665517	N	N	520	N	00	N
3	20230630	151128	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3495	-55	5	-1.55	155791370	44519	27.53	3550	3565	3470	4615	2485	3550	3499.44	1.58	0	-28927	3656	3602	3546	3492	3436	3575	3465	211	1065	500	2480	5	1	42200000	1475	0.00	0.00	12	0.11	0.00	0.00	4965	20220629	-29.61	2830	20221026	23.50	3940	-11.29	20230118	3250	7.54	20230103	4920	-28.96	20220630	2830	23.50	20221026	0.00	N	400760	500	211 억		665517	N	N	1	N	00	N
4	20230630	141127	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3510	-40	5	-1.13	102332500	29239	18.08	3550	3565	3470	4615	2485	3550	3499.86	1.58	0	-25056	3656	3602	3546	3492	3436	3575	3465	211	1065	500	2480	5	1	42200000	1481	0.00	0.00	12	0.07	0.00	0.00	4965	20220629	-29.31	2830	20221026	24.03	3940	-10.91	20230118	3250	8.00	20230103	4920	-28.66	20220630	2830	24.03	20221026	0.00	N	400760	500	211 억		665517	N	N	1	N	00	N
5	20230630	131125	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3515	-35	5	-0.99	74259045	21234	13.13	3550	3565	3470	4615	2485	3550	3497.18	1.58	0	-18177	3656	3602	3546	3492	3436	3575	3465	211	1065	500	2480	5	1	42200000	1483	0.00	0.00	12	0.05	0.00	0.00	4965	20220629	-29.20	2830	20221026	24.20	3940	-10.79	20230118	3250	8.15	20230103	4920	-28.56	20220630	2830	24.20	20221026	0.00	N	400760	500	211 억		665517	N	N	1	N	00	N
6	20230630	121122	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3505	-45	5	-1.27	71824075	20540	12.70	3550	3565	3470	4615	2485	3550	3496.79	1.58	0	-17537	3656	3602	3546	3492	3436	3575	3465	211	1065	500	2480	5	1	42200000	1479	0.00	0.00	12	0.05	0.00	0.00	4965	20220629	-29.41	2830	20221026	23.85	3940	-11.04	20230118	3250	7.85	20230103	4920	-28.76	20220630	2830	23.85	20221026	0.00	N	400760	500	211 억		665517	N	N	1	N	00	N
7	20230630	111112	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3510	-40	5	-1.13	62980640	18017	11.14	3550	3565	3470	4615	2485	3550	3495.62	1.58	0	-15027	3656	3602	3546	3492	3436	3575	3465	211	1065	500	2480	5	1	42200000	1481	0.00	0.00	12	0.04	0.00	0.00	4965	20220629	-29.31	2830	20221026	24.03	3940	-10.91	20230118	3250	8.00	20230103	4920	-28.66	20220630	2830	24.03	20221026	0.00	N	400760	500	211 억		665517	N	N	1	N	00	N
8	20230630	101126	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3510	-40	5	-1.13	43485520	12453	7.70	3550	3565	3470	4615	2485	3550	3491.97	1.58	0	-9798	3656	3602	3546	3492	3436	3575	3465	211	1065	500	2480	5	1	42200000	1481	0.00	0.00	12	0.03	0.00	0.00	4965	20220629	-29.31	2830	20221026	24.03	3940	-10.91	20230118	3250	8.00	20230103	4920	-28.66	20220630	2830	24.03	20221026	0.00	N	400760	500	211 억		665517	N	N	1	N	00	N
9	20230630	091126	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3500	-50	5	-1.41	23623715	6788	4.20	3550	3565	3470	4615	2485	3550	3480.22	1.58	0	-6375	3656	3602	3546	3492	3436	3575	3465	211	1065	500	2480	5	1	42200000	1477	0.00	0.00	12	0.02	0.00	0.00	4965	20220629	-29.51	2830	20221026	23.67	3940	-11.17	20230118	3250	7.69	20230103	4920	-28.86	20220630	2830	23.67	20221026	0.00	N	400760	500	211 억		665517	N	N	1	N	00	N
10	20230629	161119	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3550	-135	5	-3.66	571771720	161726	89.93	3590	3600	3490	4790	2580	3685	3535.43	1.76	0	-60414	3711	3697	3671	3657	3631	3705	3665	211	1105	500	2570	5	1	42200000	1498	0.00	0.00	12	0.38	0.00	0.00	5060	20220628	-29.84	2830	20221026	25.44	3940	-9.90	20230118	3250	9.23	20230103	4965	-28.50	20220629	2830	25.44	20221026	0.00	N	400760	500	211 억		741102	N	N	1	N	00	N
11	20230629	151119	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3540	-145	5	-3.93	556609385	157452	87.55	3590	3600	3490	4790	2580	3685	3535.11	1.76	0	-59729	3711	3697	3671	3657	3631	3705	3665	211	1105	500	2570	5	1	42200000	1494	0.00	0.00	12	0.37	0.00	0.00	5060	20220628	-30.04	2830	20221026	25.09	3940	-10.15	20230118	3250	8.92	20230103	4965	-28.70	20220629	2830	25.09	20221026	0.00	N	400760	500	211 억		741102	N	N	32	N	00	N
12	20230629	141117	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3505	-180	5	-4.88	426849020	120428	66.97	3590	3600	3500	4790	2580	3685	3544.43	1.76	0	-44770	3711	3697	3671	3657	3631	3705	3665	211	1105	500	2570	5	1	42200000	1479	0.00	0.00	12	0.29	0.00	0.00	5060	20220628	-30.73	2830	20221026	23.85	3940	-11.04	20230118	3250	7.85	20230103	4965	-29.41	20220629	2830	23.85	20221026	0.00	N	400760	500	211 억		741102	N	N	32	N	00	N
13	20230629	131115	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3535	-150	5	-4.07	291521645	81934	45.56	3590	3600	3510	4790	2580	3685	3558.01	1.76	0	-33640	3711	3697	3671	3657	3631	3705	3665	211	1105	500	2570	5	1	42200000	1492	0.00	0.00	12	0.19	0.00	0.00	5060	20220628	-30.14	2830	20221026	24.91	3940	-10.28	20230118	3250	8.77	20230103	4965	-28.80	20220629	2830	24.91	20221026	0.00	N	400760	500	211 억		741102	N	N	32	N	00	N
14	20230629	121120	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3545	-140	5	-3.80	253404105	71150	39.56	3590	3600	3510	4790	2580	3685	3561.55	1.76	0	-25306	3711	3697	3671	3657	3631	3705	3665	211	1105	500	2570	5	1	42200000	1496	0.00	0.00	12	0.17	0.00	0.00	5060	20220628	-29.94	2830	20221026	25.27	3940	-10.03	20230118	3250	9.08	20230103	4965	-28.60	20220629	2830	25.27	20221026	0.00	N	400760	500	211 억		741102	N	N	32	N	00	N
15	20230629	111121	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3560	-125	5	-3.39	213923390	59996	33.36	3590	3600	3510	4790	2580	3685	3565.63	1.76	0	-18204	3711	3697	3671	3657	3631	3705	3665	211	1105	500	2570	5	1	42200000	1502	0.00	0.00	12	0.14	0.00	0.00	5060	20220628	-29.64	2830	20221026	25.80	3940	-9.64	20230118	3250	9.54	20230103	4965	-28.30	20220629	2830	25.80	20221026	0.00	N	400760	500	211 억		741102	N	N	32	N	00	N
16	20230629	101123	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3555	-130	5	-3.53	170792240	47855	26.61	3590	3600	3510	4790	2580	3685	3568.95	1.76	0	-10192	3711	3697	3671	3657	3631	3705	3665	211	1105	500	2570	5	1	42200000	1500	0.00	0.00	12	0.11	0.00	0.00	5060	20220628	-29.74	2830	20221026	25.62	3940	-9.77	20230118	3250	9.38	20230103	4965	-28.40	20220629	2830	25.62	20221026	0.00	N	400760	500	211 억		741102	N	N	32	N	00	N
17	20230629	091010	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3585	-100	5	-2.71	62969935	17654	9.82	3590	3600	3510	4790	2580	3685	3566.89	1.76	0	-424	3711	3697	3671	3657	3631	3705	3665	211	1105	500	2570	5	1	42200000	1513	0.00	0.00	12	0.04	0.00	0.00	5060	20220628	-29.15	2830	20221026	26.68	3940	-9.01	20230118	3250	10.31	20230103	4965	-27.79	20220629	2830	26.68	20221026	0.00	N	400760	500	211 억		741102	N	N	32	N	00	N
18	20230628	161104	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3685	40	2	1.10	649298290	176733	278.78	3650	3685	3645	4735	2555	3645	3673.89	1.63	0	31399	3665	3655	3640	3630	3615	3660	3635	211	1090	500	2550	5	1	42200000	1555	0.00	0.00	12	0.42	0.00	0.00	5060	20220628	-27.17	2830	20221026	30.21	3940	-6.47	20230118	3250	13.38	20230103	5060	-27.17	20220628	2830	30.21	20221026	0.00	N	400760	500	211 억		686383	N	N	32	N	00	N
19	20230628	151112	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3675	30	2	0.82	597258820	162598	256.48	3650	3685	3645	4735	2555	3645	3673.22	1.63	0	27665	3665	3655	3640	3630	3615	3660	3635	211	1090	500	2550	5	1	42200000	1551	0.00	0.00	12	0.39	0.00	0.00	5060	20220628	-27.37	2830	20221026	29.86	3940	-6.73	20230118	3250	13.08	20230103	5060	-27.37	20220628	2830	29.86	20221026	0.00	N	400760	500	211 억		686383	N	N	0	N	00	N
20	20230628	141111	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3680	35	2	0.96	492783215	134208	211.70	3650	3685	3645	4735	2555	3645	3671.79	1.63	0	25763	3665	3655	3640	3630	3615	3660	3635	211	1090	500	2550	5	1	42200000	1553	0.00	0.00	12	0.32	0.00	0.00	5060	20220628	-27.27	2830	20221026	30.04	3940	-6.60	20230118	3250	13.23	20230103	5060	-27.27	20220628	2830	30.04	20221026	0.00	N	400760	500	211 억		686383	N	N	0	N	00	N
21	20230628	131112	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3680	35	2	0.96	451449875	122967	193.97	3650	3685	3645	4735	2555	3645	3671.31	1.63	0	25124	3665	3655	3640	3630	3615	3660	3635	211	1090	500	2550	5	1	42200000	1553	0.00	0.00	12	0.29	0.00	0.00	5060	20220628	-27.27	2830	20221026	30.04	3940	-6.60	20230118	3250	13.23	20230103	5060	-27.27	20220628	2830	30.04	20221026	0.00	N	400760	500	211 억		686383	N	N	0	N	00	N
22	20230628	121124	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3680	35	2	0.96	337628190	92029	145.17	3650	3680	3645	4735	2555	3645	3668.72	1.63	0	15283	3665	3655	3640	3630	3615	3660	3635	211	1090	500	2550	5	1	42200000	1553	0.00	0.00	12	0.22	0.00	0.00	5060	20220628	-27.27	2830	20221026	30.04	3940	-6.60	20230118	3250	13.23	20230103	5060	-27.27	20220628	2830	30.04	20221026	0.00	N	400760	500	211 억		686383	N	N	0	N	00	N
23	20230628	111120	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3670	25	2	0.69	273372750	74544	117.59	3650	3680	3645	4735	2555	3645	3667.27	1.63	0	11342	3665	3655	3640	3630	3615	3660	3635	211	1090	500	2550	5	1	42200000	1549	0.00	0.00	12	0.18	0.00	0.00	5060	20220628	-27.47	2830	20221026	29.68	3940	-6.85	20230118	3250	12.92	20230103	5060	-27.47	20220628	2830	29.68	20221026	0.00	N	400760	500	211 억		686383	N	N	0	N	00	N
24	20230628	101120	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3680	35	2	0.96	173604855	47376	74.73	3650	3680	3645	4735	2555	3645	3664.41	1.63	0	10400	3665	3655	3640	3630	3615	3660	3635	211	1090	500	2550	5	1	42200000	1553	0.00	0.00	12	0.11	0.00	0.00	5060	20220628	-27.27	2830	20221026	30.04	3940	-6.60	20230118	3250	13.23	20230103	5060	-27.27	20220628	2830	30.04	20221026	0.00	N	400760	500	211 억		686383	N	N	0	N	00	N
25	20230628	091114	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3665	20	2	0.55	65668590	17967	28.34	3650	3665	3645	4735	2555	3645	3654.96	1.63	0	1859	3665	3655	3640	3630	3615	3660	3635	211	1090	500	2550	5	1	42200000	1547	0.00	0.00	12	0.04	0.00	0.00	5060	20220628	-27.57	2830	20221026	29.51	3940	-6.98	20230118	3250	12.77	20230103	5060	-27.57	20220628	2830	29.51	20221026	0.00	N	400760	500	211 억		686383	N	N	0	N	00	N
26	20230627	161114	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3645	10	2	0.28	230610235	63327	110.05	3635	3650	3625	4725	2545	3635	3641.58	1.63	0	-2955	3658	3646	3628	3616	3598	3652	3622	211	1090	500	2540	5	1	42200000	1538	0.00	0.00	12	0.15	0.00	0.00	5060	20220628	-27.96	2830	20221026	28.80	3940	-7.49	20230118	3250	12.15	20230103	5060	-27.96	20220628	2830	28.80	20221026	0.00	N	400760	500	211 억		689435	N	N	0	N	00	N
27	20230627	151125	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3645	10	2	0.28	202818460	55695	96.79	3635	3650	3625	4725	2545	3635	3641.59	1.63	0	-2874	3658	3646	3628	3616	3598	3652	3622	211	1090	500	2540	5	1	42200000	1538	0.00	0.00	12	0.13	0.00	0.00	5060	20220628	-27.96	2830	20221026	28.80	3940	-7.49	20230118	3250	12.15	20230103	5060	-27.96	20220628	2830	28.80	20221026	0.00	N	400760	500	211 억		689435	N	N	0	N	00	N
28	20230627	141133	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3640	5	2	0.14	163692300	44950	78.11	3635	3650	3625	4725	2545	3635	3641.65	1.63	0	-3040	3658	3646	3628	3616	3598	3652	3622	211	1090	500	2540	5	1	42200000	1536	0.00	0.00	12	0.11	0.00	0.00	5060	20220628	-28.06	2830	20221026	28.62	3940	-7.61	20230118	3250	12.00	20230103	5060	-28.06	20220628	2830	28.62	20221026	0.00	N	400760	500	211 억		689435	N	N	0	N	00	N
29	20230627	121131	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3640	5	2	0.14	102257565	28090	48.81	3635	3650	3625	4725	2545	3635	3640.35	1.63	0	-3822	3658	3646	3628	3616	3598	3652	3622	211	1090	500	2540	5	1	42200000	1536	0.00	0.00	12	0.07	0.00	0.00	5060	20220628	-28.06	2830	20221026	28.62	3940	-7.61	20230118	3250	12.00	20230103	5060	-28.06	20220628	2830	28.62	20221026	0.00	N	400760	500	211 억		689435	N	N	0	N	00	N
30	20230627	111142	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3645	10	2	0.28	56425360	15502	26.94	3635	3650	3625	4725	2545	3635	3639.88	1.63	0	-1646	3658	3646	3628	3616	3598	3652	3622	211	1090	500	2540	5	1	42200000	1538	0.00	0.00	12	0.04	0.00	0.00	5060	20220628	-27.96	2830	20221026	28.80	3940	-7.49	20230118	3250	12.15	20230103	5060	-27.96	20220628	2830	28.80	20221026	0.00	N	400760	500	211 억		689435	N	N	0	N	00	N
31	20230627	101107	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3645	10	2	0.28	42126450	11574	20.11	3635	3650	3625	4725	2545	3635	3639.75	1.63	0	-1546	3658	3646	3628	3616	3598	3652	3622	211	1090	500	2540	5	1	42200000	1538	0.00	0.00	12	0.03	0.00	0.00	5060	20220628	-27.96	2830	20221026	28.80	3940	-7.49	20230118	3250	12.15	20230103	5060	-27.96	20220628	2830	28.80	20221026	0.00	N	400760	500	211 억		689435	N	N	0	N	00	N
32	20230627	091113	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3640	5	2	0.14	11076705	3047	5.29	3635	3640	3630	4725	2545	3635	3635.28	1.63	0	-409	3658	3646	3628	3616	3598	3652	3622	211	1090	500	2540	5	1	42200000	1536	0.00	0.00	12	0.01	0.00	0.00	5060	20220628	-28.06	2830	20221026	28.62	3940	-7.61	20230118	3250	12.00	20230103	5060	-28.06	20220628	2830	28.62	20221026	0.00	N	400760	500	211 억		689435	N	N	0	N	00	N
33	20230626	161113	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3635	-5	5	-0.14	208386325	57445	46.74	3610	3640	3610	4730	2550	3640	3627.52	1.64	0	-2525	3670	3655	3635	3620	3600	3645	3610	211	1090	500	2540	5	1	42200000	1534	0.00	0.00	12	0.14	0.00	0.00	5060	20220628	-28.16	2830	20221026	28.45	3940	-7.74	20230118	3250	11.85	20230103	5060	-28.16	20220628	2830	28.45	20221026	0.00	N	400760	500	211 억		691946	N	N	12	N	00	N
34	20230626	151119	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3630	-10	5	-0.27	205722270	56712	46.14	3610	3640	3610	4730	2550	3640	3627.49	1.64	0	-2479	3670	3655	3635	3620	3600	3645	3610	211	1090	500	2540	5	1	42200000	1532	0.00	0.00	12	0.13	0.00	0.00	5060	20220628	-28.26	2830	20221026	28.27	3940	-7.87	20230118	3250	11.69	20230103	5060	-28.26	20220628	2830	28.27	20221026	0.00	N	400760	500	211 억		691946	N	N	12	N	00	N
35	20230626	141117	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3630	-10	5	-0.27	132863325	36623	29.80	3610	3640	3610	4730	2550	3640	3627.87	1.64	0	-2496	3670	3655	3635	3620	3600	3645	3610	211	1090	500	2540	5	1	42200000	1532	0.00	0.00	12	0.09	0.00	0.00	5060	20220628	-28.26	2830	20221026	28.27	3940	-7.87	20230118	3250	11.69	20230103	5060	-28.26	20220628	2830	28.27	20221026	0.00	N	400760	500	211 억		691946	N	N	12	N	00	N
36	20230626	121114	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3630	-10	5	-0.27	99810150	27512	22.38	3610	3640	3610	4730	2550	3640	3627.88	1.64	0	-233	3670	3655	3635	3620	3600	3645	3610	211	1090	500	2540	5	1	42200000	1532	0.00	0.00	12	0.07	0.00	0.00	5060	20220628	-28.26	2830	20221026	28.27	3940	-7.87	20230118	3250	11.69	20230103	5060	-28.26	20220628	2830	28.27	20221026	0.00	N	400760	500	211 억		691946	N	N	12	N	00	N
37	20230626	111112	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3635	-5	5	-0.14	87393860	24092	19.60	3610	3640	3610	4730	2550	3640	3627.51	1.64	0	-237	3670	3655	3635	3620	3600	3645	3610	211	1090	500	2540	5	1	42200000	1534	0.00	0.00	12	0.06	0.00	0.00	5060	20220628	-28.16	2830	20221026	28.45	3940	-7.74	20230118	3250	11.85	20230103	5060	-28.16	20220628	2830	28.45	20221026	0.00	N	400760	500	211 억		691946	N	N	12	N	00	N
38	20230626	101110	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3630	-10	5	-0.27	64013195	17657	14.37	3610	3640	3610	4730	2550	3640	3625.37	1.64	0	-396	3670	3655	3635	3620	3600	3645	3610	211	1090	500	2540	5	1	42200000	1532	0.00	0.00	12	0.04	0.00	0.00	5060	20220628	-28.26	2830	20221026	28.27	3940	-7.87	20230118	3250	11.69	20230103	5060	-28.26	20220628	2830	28.27	20221026	0.00	N	400760	500	211 억		691946	N	N	12	N	00	N
39	20230626	091116	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3630	-10	5	-0.27	35486335	9804	7.98	3610	3630	3610	4730	2550	3640	3619.58	1.64	0	-507	3670	3655	3635	3620	3600	3645	3610	211	1090	500	2540	5	1	42200000	1532	0.00	0.00	12	0.02	0.00	0.00	5060	20220628	-28.26	2830	20221026	28.27	3940	-7.87	20230118	3250	11.69	20230103	5060	-28.26	20220628	2830	28.27	20221026	0.00	N	400760	500	211 억		691946	N	N	12	N	00	N
40	20230623	191025	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3640	15	2	0.41	447264595	122913	284.42	3645	3650	3615	4710	2540	3625	3638.87	1.64	-5859	-4643	3681	3652	3631	3602	3581	3642	3592	211	1085	500	2530	5	1	42200000	1536	0.00	0.00	12	0.29	0.00	0.00	5170	20220622	-29.59	2830	20221026	28.62	3940	-7.61	20230118	3250	12.00	20230103	5060	-28.06	20220628	2830	28.62	20221026	0.00	N	400760	500	211 억		691946	N	N	12	N	00	N
41	20230623	140905	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3640	15	2	0.41	193895195	53294	123.32	3645	3650	3615	4710	2540	3625	3638.22	1.65	0	-3059	3681	3652	3631	3602	3581	3642	3592	211	1085	500	2530	5	1	42200000	1536	0.00	0.00	12	0.13	0.00	0.00	5170	20220622	-29.59	2830	20221026	28.62	3940	-7.61	20230118	3250	12.00	20230103	5060	-28.06	20220628	2830	28.62	20221026	0.00	N	400760	500	211 억		697805	N	N	1795	N	00	N
42	20230622	160257	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3625	5	2	0.14	156018590	43116	28.06	3660	3660	3610	4705	2535	3620	3618.56	1.66	0	-3516	3670	3645	3630	3605	3590	3637	3597	211	1085	500	2530	5	1	42200000	1530	0.00	0.00	12	0.10	0.00	0.00	5170	20220622	-29.88	2830	20221026	28.09	3940	-7.99	20230118	3250	11.54	20230103	5170	-29.88	20220622	2830	28.09	20221026	0.00	N	400760	500	211 억		702055	N	N	1795	N	00	N
43	20230622	150726	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3620	0	3	0.00	150038795	41465	26.98	3660	3660	3610	4705	2535	3620	3618.44	1.66	0	-2726	3670	3645	3630	3605	3590	3637	3597	211	1085	500	2530	5	1	42200000	1528	0.00	0.00	12	0.10	0.00	0.00	5170	20220622	-29.98	2830	20221026	27.92	3940	-8.12	20230118	3250	11.38	20230103	5170	-29.98	20220622	2830	27.92	20221026	0.00	N	400760	500	211 억		702055	N	N	60	N	00	N
44	20230622	140400	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3615	-5	5	-0.14	109422265	30236	19.68	3660	3660	3610	4705	2535	3620	3618.94	1.66	0	-1777	3670	3645	3630	3605	3590	3637	3597	211	1085	500	2530	5	1	42200000	1526	0.00	0.00	12	0.07	0.00	0.00	5170	20220622	-30.08	2830	20221026	27.74	3940	-8.25	20230118	3250	11.23	20230103	5170	-30.08	20220622	2830	27.74	20221026	0.00	N	400760	500	211 억		702055	N	N	60	N	00	N
45	20230622	130807	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3615	-5	5	-0.14	93954500	25958	16.89	3660	3660	3610	4705	2535	3620	3619.48	1.66	0	-1670	3670	3645	3630	3605	3590	3637	3597	211	1085	500	2530	5	1	42200000	1526	0.00	0.00	12	0.06	0.00	0.00	5170	20220622	-30.08	2830	20221026	27.74	3940	-8.25	20230118	3250	11.23	20230103	5170	-30.08	20220622	2830	27.74	20221026	0.00	N	400760	500	211 억		702055	N	N	60	N	00	N
46	20230622	120257	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3620	0	3	0.00	75947580	20986	13.66	3660	3660	3610	4705	2535	3620	3618.96	1.66	0	-1661	3670	3645	3630	3605	3590	3637	3597	211	1085	500	2530	5	1	42200000	1528	0.00	0.00	12	0.05	0.00	0.00	5170	20220622	-29.98	2830	20221026	27.92	3940	-8.12	20230118	3250	11.38	20230103	5170	-29.98	20220622	2830	27.92	20221026	0.00	N	400760	500	211 억		702055	N	N	60	N	00	N
47	20230622	110339	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3615	-5	5	-0.14	34994195	9678	6.30	3660	3660	3610	4705	2535	3620	3615.85	1.66	0	-960	3670	3645	3630	3605	3590	3637	3597	211	1085	500	2530	5	1	42200000	1526	0.00	0.00	12	0.02	0.00	0.00	5170	20220622	-30.08	2830	20221026	27.74	3940	-8.25	20230118	3250	11.23	20230103	5170	-30.08	20220622	2830	27.74	20221026	0.00	N	400760	500	211 억		702055	N	N	60	N	00	N
48	20230622	100819	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3625	5	2	0.14	24254675	6709	4.37	3660	3660	3610	4705	2535	3620	3615.24	1.66	0	-567	3670	3645	3630	3605	3590	3637	3597	211	1085	500	2530	5	1	42200000	1530	0.00	0.00	12	0.02	0.00	0.00	5170	20220622	-29.88	2830	20221026	28.09	3940	-7.99	20230118	3250	11.54	20230103	5170	-29.88	20220622	2830	28.09	20221026	0.00	N	400760	500	211 억		702055	N	N	60	N	00	N
49	20230622	090524	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3650	30	2	0.83	383870	106	0.07	3660	3660	3620	4705	2535	3620	3621.42	1.66	0	-1	3670	3645	3630	3605	3590	3637	3597	211	1085	500	2530	5	1	42200000	1540	0.00	0.00	12	0.00	0.00	0.00	5170	20220622	-29.40	2830	20221026	28.98	3940	-7.36	20230118	3250	12.31	20230103	5170	-29.40	20220622	2830	28.98	20221026	0.00	N	400760	500	211 억		702055	N	N	60	N	00	N
50	20230621	160325	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3620	-20	5	-0.55	557076505	153675	282.30	3640	3655	3615	4730	2550	3640	3625.03	1.63	0	11432	3676	3657	3636	3617	3596	3667	3627	211	1090	500	2540	5	1	42200000	1528	0.00	0.00	12	0.36	0.00	0.00	5390	20220620	-32.84	2830	20221026	27.92	3940	-8.12	20230118	3250	11.38	20230103	5170	-29.98	20220622	2830	27.92	20221026	0.00	N	400760	500	211 억		686174	N	N	60	N	00	N
51	20230621	150749	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3640	0	3	0.00	503412795	138855	255.07	3640	3655	3615	4730	2550	3640	3625.46	1.63	0	11157	3676	3657	3636	3617	3596	3667	3627	211	1090	500	2540	5	1	42200000	1536	0.00	0.00	12	0.33	0.00	0.00	5390	20220620	-32.47	2830	20221026	28.62	3940	-7.61	20230118	3250	12.00	20230103	5170	-29.59	20220622	2830	28.62	20221026	0.00	N	400760	500	211 억		686174	N	N	42	N	00	N
52	20230621	140104	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3630	-10	5	-0.27	401112775	110679	203.32	3640	3655	3615	4730	2550	3640	3624.11	1.63	0	-1010	3676	3657	3636	3617	3596	3667	3627	211	1090	500	2540	5	1	42200000	1532	0.00	0.00	12	0.26	0.00	0.00	5390	20220620	-32.65	2830	20221026	28.27	3940	-7.87	20230118	3250	11.69	20230103	5170	-29.79	20220622	2830	28.27	20221026	0.00	N	400760	500	211 억		686174	N	N	42	N	00	N
53	20230621	130652	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3630	-10	5	-0.27	330361745	91139	167.42	3640	3655	3615	4730	2550	3640	3624.81	1.63	0	-787	3676	3657	3636	3617	3596	3667	3627	211	1090	500	2540	5	1	42200000	1532	0.00	0.00	12	0.22	0.00	0.00	5390	20220620	-32.65	2830	20221026	28.27	3940	-7.87	20230118	3250	11.69	20230103	5170	-29.79	20220622	2830	28.27	20221026	0.00	N	400760	500	211 억		686174	N	N	42	N	00	N
54	20230621	120808	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3625	-15	5	-0.41	289088115	79762	146.52	3640	3655	3615	4730	2550	3640	3624.38	1.63	0	-1289	3676	3657	3636	3617	3596	3667	3627	211	1090	500	2540	5	1	42200000	1530	0.00	0.00	12	0.19	0.00	0.00	5390	20220620	-32.75	2830	20221026	28.09	3940	-7.99	20230118	3250	11.54	20230103	5170	-29.88	20220622	2830	28.09	20221026	0.00	N	400760	500	211 억		686174	N	N	42	N	00	N
55	20230621	110431	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3630	-10	5	-0.27	67429025	18620	34.20	3640	3655	3615	4730	2550	3640	3621.32	1.63	0	-2040	3676	3657	3636	3617	3596	3667	3627	211	1090	500	2540	5	1	42200000	1532	0.00	0.00	12	0.04	0.00	0.00	5390	20220620	-32.65	2830	20221026	28.27	3940	-7.87	20230118	3250	11.69	20230103	5170	-29.79	20220622	2830	28.27	20221026	0.00	N	400760	500	211 억		686174	N	N	42	N	00	N
56	20230621	100914	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3630	-10	5	-0.27	29068545	8025	14.74	3640	3655	3615	4730	2550	3640	3622.25	1.63	0	-1605	3676	3657	3636	3617	3596	3667	3627	211	1090	500	2540	5	1	42200000	1532	0.00	0.00	12	0.02	0.00	0.00	5390	20220620	-32.65	2830	20221026	28.27	3940	-7.87	20230118	3250	11.69	20230103	5170	-29.79	20220622	2830	28.27	20221026	0.00	N	400760	500	211 억		686174	N	N	42	N	00	N
57	20230621	090927	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3640	0	3	0.00	94620	26	0.05	3640	3640	3630	4730	2550	3640	3639.23	1.63	0	-8	3676	3657	3636	3617	3596	3667	3627	211	1090	500	2540	5	1	42200000	1536	0.00	0.00	12	0.00	0.00	0.00	5390	20220620	-32.47	2830	20221026	28.62	3940	-7.61	20230118	3250	12.00	20230103	5170	-29.59	20220622	2830	28.62	20221026	0.00	N	400760	500	211 억		686174	N	N	42	N	00	N
58	20230620	160130	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3640	-10	5	-0.27	197443010	54435	97.59	3635	3655	3615	4745	2555	3650	3627.13	1.62	0	-1808	3710	3680	3660	3630	3610	3670	3620	211	1095	500	2550	5	1	42200000	1536	0.00	0.00	12	0.13	0.00	0.00	5390	20220620	-32.47	2830	20221026	28.62	3940	-7.61	20230118	3250	12.00	20230103	5390	-32.47	20220620	2830	28.62	20221026	0.00	N	400760	500	211 억		684705	N	N	42	N	00	N
59	20230620	150442	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3640	-10	5	-0.27	191455225	52790	94.64	3635	3655	3615	4745	2555	3650	3626.73	1.62	0	-1506	3710	3680	3660	3630	3610	3670	3620	211	1095	500	2550	5	1	42200000	1536	0.00	0.00	12	0.13	0.00	0.00	5390	20220620	-32.47	2830	20221026	28.62	3940	-7.61	20230118	3250	12.00	20230103	5390	-32.47	20220620	2830	28.62	20221026	0.00	N	400760	500	211 억		684705	N	N	45	N	00	N
60	20230620	140255	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3630	-20	5	-0.55	127138610	35036	62.81	3635	3655	3620	4745	2555	3650	3628.80	1.62	0	-1675	3710	3680	3660	3630	3610	3670	3620	211	1095	500	2550	5	1	42200000	1532	0.00	0.00	12	0.08	0.00	0.00	5390	20220620	-32.65	2830	20221026	28.27	3940	-7.87	20230118	3250	11.69	20230103	5390	-32.65	20220620	2830	28.27	20221026	0.00	N	400760	500	211 억		684705	N	N	45	N	00	N
61	20230620	130148	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3635	-15	5	-0.41	108510015	29918	53.63	3635	3645	3620	4745	2555	3650	3626.91	1.62	0	-1151	3710	3680	3660	3630	3610	3670	3620	211	1095	500	2550	5	1	42200000	1534	0.00	0.00	12	0.07	0.00	0.00	5390	20220620	-32.56	2830	20221026	28.45	3940	-7.74	20230118	3250	11.85	20230103	5390	-32.56	20220620	2830	28.45	20221026	0.00	N	400760	500	211 억		684705	N	N	45	N	00	N
62	20230620	120458	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3630	-20	5	-0.55	98864435	27261	48.87	3635	3645	3620	4745	2555	3650	3626.59	1.62	0	-1054	3710	3680	3660	3630	3610	3670	3620	211	1095	500	2550	5	1	42200000	1532	0.00	0.00	12	0.06	0.00	0.00	5390	20220620	-32.65	2830	20221026	28.27	3940	-7.87	20230118	3250	11.69	20230103	5390	-32.65	20220620	2830	28.27	20221026	0.00	N	400760	500	211 억		684705	N	N	45	N	00	N
63	20230620	110709	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3630	-20	5	-0.55	83979155	23163	41.52	3635	3645	3620	4745	2555	3650	3625.57	1.62	0	-109	3710	3680	3660	3630	3610	3670	3620	211	1095	500	2550	5	1	42200000	1532	0.00	0.00	12	0.05	0.00	0.00	5390	20220620	-32.65	2830	20221026	28.27	3940	-7.87	20230118	3250	11.69	20230103	5390	-32.65	20220620	2830	28.27	20221026	0.00	N	400760	500	211 억		684705	N	N	45	N	00	N
64	20230620	100338	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3625	-25	5	-0.68	73351885	20235	36.28	3635	3645	3620	4745	2555	3650	3625.00	1.62	0	604	3710	3680	3660	3630	3610	3670	3620	211	1095	500	2550	5	1	42200000	1530	0.00	0.00	12	0.05	0.00	0.00	5390	20220620	-32.75	2830	20221026	28.09	3940	-7.99	20230118	3250	11.54	20230103	5390	-32.75	20220620	2830	28.09	20221026	0.00	N	400760	500	211 억		684705	N	N	45	N	00	N
65	20230620	090927	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3640	-10	5	-0.27	2558260	703	1.26	3635	3645	3635	4745	2555	3650	3639.06	1.62	0	-1	3710	3680	3660	3630	3610	3670	3620	211	1095	500	2550	5	1	42200000	1536	0.00	0.00	12	0.00	0.00	0.00	5390	20220620	-32.47	2830	20221026	28.62	3940	-7.61	20230118	3250	12.00	20230103	5390	-32.47	20220620	2830	28.62	20221026	0.00	N	400760	500	211 억		684705	N	N	45	N	00	N
66	20230619	160123	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3650	-15	5	-0.41	202505930	55181	110.21	3690	3690	3640	4760	2570	3665	3669.85	1.63	0	1243	3711	3687	3666	3642	3621	3677	3632	211	1095	500	2560	5	1	42200000	1540	0.00	0.00	12	0.13	0.00	0.00	5390	20220620	-32.28	2830	20221026	28.98	3940	-7.36	20230118	3250	12.31	20230103	5390	-32.28	20220620	2830	28.98	20221026	0.00	N	400760	500	211 억		685852	N	N	45	N	00	N
67	20230619	150618	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3660	-5	5	-0.14	192082335	52326	104.51	3690	3690	3640	4760	2570	3665	3670.88	1.63	0	1243	3711	3687	3666	3642	3621	3677	3632	211	1095	500	2560	5	1	42200000	1545	0.00	0.00	12	0.12	0.00	0.00	5390	20220620	-32.10	2830	20221026	29.33	3940	-7.11	20230118	3250	12.62	20230103	5390	-32.10	20220620	2830	29.33	20221026	0.00	N	400760	500	211 억		685852	N	N	195	N	00	N
68	20230619	140535	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3670	5	2	0.14	149082125	40548	80.98	3690	3690	3650	4760	2570	3665	3676.68	1.63	0	1003	3711	3687	3666	3642	3621	3677	3632	211	1095	500	2560	5	1	42200000	1549	0.00	0.00	12	0.10	0.00	0.00	5390	20220620	-31.91	2830	20221026	29.68	3940	-6.85	20230118	3250	12.92	20230103	5390	-31.91	20220620	2830	29.68	20221026	0.00	N	400760	500	211 억		685852	N	N	195	N	00	N
69	20230619	130608	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3665	0	3	0.00	126692975	34440	68.78	3690	3690	3650	4760	2570	3665	3678.66	1.63	0	990	3711	3687	3666	3642	3621	3677	3632	211	1095	500	2560	5	1	42200000	1547	0.00	0.00	12	0.08	0.00	0.00	5390	20220620	-32.00	2830	20221026	29.51	3940	-6.98	20230118	3250	12.77	20230103	5390	-32.00	20220620	2830	29.51	20221026	0.00	N	400760	500	211 억		685852	N	N	195	N	00	N
70	20230619	120924	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3660	-5	5	-0.14	119822965	32564	65.04	3690	3690	3650	4760	2570	3665	3679.61	1.63	0	1446	3711	3687	3666	3642	3621	3677	3632	211	1095	500	2560	5	1	42200000	1545	0.00	0.00	12	0.08	0.00	0.00	5390	20220620	-32.10	2830	20221026	29.33	3940	-7.11	20230118	3250	12.62	20230103	5390	-32.10	20220620	2830	29.33	20221026	0.00	N	400760	500	211 억		685852	N	N	195	N	00	N
71	20230619	110512	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3675	10	2	0.27	113921710	30950	61.81	3690	3690	3650	4760	2570	3665	3680.83	1.63	0	1472	3711	3687	3666	3642	3621	3677	3632	211	1095	500	2560	5	1	42200000	1551	0.00	0.00	12	0.07	0.00	0.00	5390	20220620	-31.82	2830	20221026	29.86	3940	-6.73	20230118	3250	13.08	20230103	5390	-31.82	20220620	2830	29.86	20221026	0.00	N	400760	500	211 억		685852	N	N	195	N	00	N
72	20230619	100254	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3660	-5	5	-0.14	98273180	26672	53.27	3690	3690	3650	4760	2570	3665	3684.51	1.63	0	1519	3711	3687	3666	3642	3621	3677	3632	211	1095	500	2560	5	1	42200000	1545	0.00	0.00	12	0.06	0.00	0.00	5390	20220620	-32.10	2830	20221026	29.33	3940	-7.11	20230118	3250	12.62	20230103	5390	-32.10	20220620	2830	29.33	20221026	0.00	N	400760	500	211 억		685852	N	N	195	N	00	N
73	20230619	090148	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3690	25	2	0.68	81146790	21991	43.92	3690	3690	3690	4760	2570	3665	3690.00	1.63	0	1991	3711	3687	3666	3642	3621	3677	3632	211	1095	500	2560	5	1	42200000	1557	0.00	0.00	12	0.05	0.00	0.00	5390	20220620	-31.54	2830	20221026	30.39	3940	-6.35	20230118	3250	13.54	20230103	5390	-31.54	20220620	2830	30.39	20221026	0.00	N	400760	500	211 억		685852	N	N	195	N	00	N
74	20230616	160246	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3665	-5	5	-0.14	182689385	49919	45.51	3670	3690	3645	4770	2570	3670	3659.72	1.64	0	-2694	3773	3721	3678	3626	3583	3700	3605	211	1100	500	2560	5	1	42200000	1547	0.00	0.00	12	0.12	0.00	0.00	5390	20220620	-32.00	2830	20221026	29.51	3940	-6.98	20230118	3250	12.77	20230103	5390	-32.00	20220620	2830	29.51	20221026	0.00	N	400760	500	211 억		690259	N	N	195	N	00	N
75	20230616	150348	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3660	-10	5	-0.27	174457420	47671	43.46	3670	3690	3645	4770	2570	3670	3659.61	1.64	0	-2251	3773	3721	3678	3626	3583	3700	3605	211	1100	500	2560	5	1	42200000	1545	0.00	0.00	12	0.11	0.00	0.00	5390	20220620	-32.10	2830	20221026	29.33	3940	-7.11	20230118	3250	12.62	20230103	5390	-32.10	20220620	2830	29.33	20221026	0.00	N	400760	500	211 억		690259	N	N	681	N	00	N
76	20230616	140912	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3650	-20	5	-0.54	148927240	40672	37.08	3670	3690	3650	4770	2570	3670	3661.67	1.64	0	-653	3773	3721	3678	3626	3583	3700	3605	211	1100	500	2560	5	1	42200000	1540	0.00	0.00	12	0.10	0.00	0.00	5390	20220620	-32.28	2830	20221026	28.98	3940	-7.36	20230118	3250	12.31	20230103	5390	-32.28	20220620	2830	28.98	20221026	0.00	N	400760	500	211 억		690259	N	N	681	N	00	N
77	20230616	130723	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3660	-10	5	-0.27	101433245	27670	25.23	3670	3690	3655	4770	2570	3670	3665.82	1.64	0	-129	3773	3721	3678	3626	3583	3700	3605	211	1100	500	2560	5	1	42200000	1545	0.00	0.00	12	0.07	0.00	0.00	5390	20220620	-32.10	2830	20221026	29.33	3940	-7.11	20230118	3250	12.62	20230103	5390	-32.10	20220620	2830	29.33	20221026	0.00	N	400760	500	211 억		690259	N	N	681	N	00	N
78	20230616	120625	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3660	-10	5	-0.27	72979425	19898	18.14	3670	3690	3660	4770	2570	3670	3667.68	1.64	0	-66	3773	3721	3678	3626	3583	3700	3605	211	1100	500	2560	5	1	42200000	1545	0.00	0.00	12	0.05	0.00	0.00	5390	20220620	-32.10	2830	20221026	29.33	3940	-7.11	20230118	3250	12.62	20230103	5390	-32.10	20220620	2830	29.33	20221026	0.00	N	400760	500	211 억		690259	N	N	681	N	00	N
79	20230616	110739	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3665	-5	5	-0.14	48301215	13161	12.00	3670	3690	3665	4770	2570	3670	3670.03	1.64	0	-60	3773	3721	3678	3626	3583	3700	3605	211	1100	500	2560	5	1	42200000	1547	0.00	0.00	12	0.03	0.00	0.00	5390	20220620	-32.00	2830	20221026	29.51	3940	-6.98	20230118	3250	12.77	20230103	5390	-32.00	20220620	2830	29.51	20221026	0.00	N	400760	500	211 억		690259	N	N	681	N	00	N
80	20230616	100727	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3670	0	3	0.00	14764855	4020	3.66	3670	3690	3665	4770	2570	3670	3672.85	1.64	0	-5	3773	3721	3678	3626	3583	3700	3605	211	1100	500	2560	5	1	42200000	1549	0.00	0.00	12	0.01	0.00	0.00	5390	20220620	-31.91	2830	20221026	29.68	3940	-6.85	20230118	3250	12.92	20230103	5390	-31.91	20220620	2830	29.68	20221026	0.00	N	400760	500	211 억		690259	N	N	681	N	00	N
81	20230616	090957	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3670	0	3	0.00	2796540	762	0.69	3670	3680	3665	4770	2570	3670	3670.00	1.64	0	-5	3773	3721	3678	3626	3583	3700	3605	211	1100	500	2560	5	1	42200000	1549	0.00	0.00	12	0.00	0.00	0.00	5390	20220620	-31.91	2830	20221026	29.68	3940	-6.85	20230118	3250	12.92	20230103	5390	-31.91	20220620	2830	29.68	20221026	0.00	N	400760	500	211 억		690259	N	N	681	N	00	N
82	20230615	150849	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3660	-55	5	-1.48	391979600	106345	186.40	3715	3730	3635	4825	2605	3715	3685.92	1.69	0	-6699	3778	3746	3728	3696	3678	3737	3687	211	1110	500	2600	5	1	42200000	1545	0.00	0.00	12	0.25	0.00	0.00	5390	20220620	-32.10	2830	20221026	29.33	3940	-7.11	20230118	3250	12.62	20230103	5390	-32.10	20220620	2830	29.33	20221026	0.00	N	400760	500	211 억		711369	N	N	830	N	00	N
83	20230615	140252	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3655	-60	5	-1.62	295183845	79843	139.95	3715	3730	3635	4825	2605	3715	3697.05	1.69	0	-5648	3778	3746	3728	3696	3678	3737	3687	211	1110	500	2600	5	1	42200000	1542	0.00	0.00	12	0.19	0.00	0.00	5390	20220620	-32.19	2830	20221026	29.15	3940	-7.23	20230118	3250	12.46	20230103	5390	-32.19	20220620	2830	29.15	20221026	0.00	N	400760	500	211 억		711369	N	N	830	N	00	N
84	20230615	130743	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3715	0	3	0.00	147386255	39702	69.59	3715	3730	3700	4825	2605	3715	3712.31	1.69	0	-2874	3778	3746	3728	3696	3678	3737	3687	211	1110	500	2600	5	1	42200000	1568	0.00	0.00	12	0.09	0.00	0.00	5390	20220620	-31.08	2830	20221026	31.27	3940	-5.71	20230118	3250	14.31	20230103	5390	-31.08	20220620	2830	31.27	20221026	0.00	N	400760	500	211 억		711369	N	N	830	N	00	N
85	20230615	120250	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3715	0	3	0.00	129562380	34903	61.18	3715	3730	3700	4825	2605	3715	3712.07	1.69	0	-2068	3778	3746	3728	3696	3678	3737	3687	211	1110	500	2600	5	1	42200000	1568	0.00	0.00	12	0.08	0.00	0.00	5390	20220620	-31.08	2830	20221026	31.27	3940	-5.71	20230118	3250	14.31	20230103	5390	-31.08	20220620	2830	31.27	20221026	0.00	N	400760	500	211 억		711369	N	N	830	N	00	N
86	20230615	110506	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3720	5	2	0.13	107764940	29034	50.89	3715	3730	3700	4825	2605	3715	3711.68	1.69	0	-2104	3778	3746	3728	3696	3678	3737	3687	211	1110	500	2600	5	1	42200000	1570	0.00	0.00	12	0.07	0.00	0.00	5390	20220620	-30.98	2830	20221026	31.45	3940	-5.58	20230118	3250	14.46	20230103	5390	-30.98	20220620	2830	31.45	20221026	0.00	N	400760	500	211 억		711369	N	N	830	N	00	N
87	20230611	184608	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3720	-20	5	-0.53	269772580	72419	132.35	3740	3760	3710	4860	2620	3740	3725.16	1.78	-25644	-16711	3780	3760	3740	3720	3700	3750	3710	211	1120	500	2610	5	1	42200000	1570	0.00	0.00	12	0.17	0.00	0.00	5410	20220608	-31.24	2830	20221026	31.45	3940	-5.58	20230118	3250	14.46	20230103	5410	-31.24	20220609	2830	31.45	20221026	0.00	N	400760	500	211 억		752115	N	N	658	N	00	N