KissMeData/357250/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	161100	57	100.00	KOSPI		리츠	N	N	N	N		N	3320	-5	5	-0.15	160468725	48701	116.15	3325	3325	3275	4320	2330	3325	3294.98	0.39	0	4832	3401	3362	3336	3297	3271	3350	3285	201	995	1000	2390	5	1	20100000	667	0.00	0.00	11	0.24	0.00	0.00	4485	20220817	-25.98	3050	20221021	8.85	3880	-14.43	20230126	3275	1.37	20230630	4485	-25.98	20220817	3050	8.85	20221021	0.00	N	357250	1000	201 억		78045	N	N	0	N	00	N
3	20230630	151102	57	100.00	KOSPI		리츠	N	N	N	N		N	3315	-10	5	-0.30	159940945	48542	115.77	3325	3325	3275	4320	2330	3325	3294.90	0.39	0	4852	3401	3362	3336	3297	3271	3350	3285	201	995	1000	2390	5	1	20100000	666	0.00	0.00	11	0.24	0.00	0.00	4485	20220817	-26.09	3050	20221021	8.69	3880	-14.56	20230126	3275	1.22	20230630	4485	-26.09	20220817	3050	8.69	20221021	0.00	N	357250	1000	201 억		78045	N	N	0	N	00	N
4	20230630	141101	57	100.00	KOSPI		리츠	N	N	N	N		N	3300	-25	5	-0.75	78909110	23898	56.99	3325	3325	3290	4320	2330	3325	3301.91	0.39	0	578	3401	3362	3336	3297	3271	3350	3285	201	995	1000	2390	5	1	20100000	663	0.00	0.00	11	0.12	0.00	0.00	4485	20220817	-26.42	3050	20221021	8.20	3880	-14.95	20230126	3290	0.30	20230630	4485	-26.42	20220817	3050	8.20	20221021	0.00	N	357250	1000	201 억		78045	N	N	0	N	00	N
5	20230630	131059	57	100.00	KOSPI		리츠	N	N	N	N		N	3295	-30	5	-0.90	72764510	22036	52.55	3325	3325	3290	4320	2330	3325	3302.07	0.39	0	371	3401	3362	3336	3297	3271	3350	3285	201	995	1000	2390	5	1	20100000	662	0.00	0.00	11	0.11	0.00	0.00	4485	20220817	-26.53	3050	20221021	8.03	3880	-15.08	20230126	3290	0.15	20230630	4485	-26.53	20220817	3050	8.03	20221021	0.00	N	357250	1000	201 억		78045	N	N	0	N	00	N
6	20230630	121056	57	100.00	KOSPI		리츠	N	N	N	N		N	3300	-25	5	-0.75	56168285	17001	40.55	3325	3325	3295	4320	2330	3325	3303.82	0.39	0	527	3401	3362	3336	3297	3271	3350	3285	201	995	1000	2390	5	1	20100000	663	0.00	0.00	11	0.08	0.00	0.00	4485	20220817	-26.42	3050	20221021	8.20	3880	-14.95	20230126	3295	0.15	20230630	4485	-26.42	20220817	3050	8.20	20221021	0.00	N	357250	1000	201 억		78045	N	N	0	N	00	N
7	20230630	111050	57	100.00	KOSPI		리츠	N	N	N	N		N	3300	-25	5	-0.75	27641760	8364	19.95	3325	3325	3295	4320	2330	3325	3304.85	0.39	0	-237	3401	3362	3336	3297	3271	3350	3285	201	995	1000	2390	5	1	20100000	663	0.00	0.00	11	0.04	0.00	0.00	4485	20220817	-26.42	3050	20221021	8.20	3880	-14.95	20230126	3295	0.15	20230630	4485	-26.42	20220817	3050	8.20	20221021	0.00	N	357250	1000	201 억		78045	N	N	0	N	00	N
8	20230630	101100	57	100.00	KOSPI		리츠	N	N	N	N		N	3320	-5	5	-0.15	18207585	5505	13.13	3325	3325	3300	4320	2330	3325	3307.46	0.39	0	-237	3401	3362	3336	3297	3271	3350	3285	201	995	1000	2390	5	1	20100000	667	0.00	0.00	11	0.03	0.00	0.00	4485	20220817	-25.98	3050	20221021	8.85	3880	-14.43	20230126	3300	0.61	20230630	4485	-25.98	20220817	3050	8.85	20221021	0.00	N	357250	1000	201 억		78045	N	N	0	N	00	N
9	20230630	091100	57	100.00	KOSPI		리츠	N	N	N	N		N	3320	-5	5	-0.15	1867325	562	1.34	3325	3325	3320	4320	2330	3325	3322.64	0.39	0	-265	3401	3362	3336	3297	3271	3350	3285	201	995	1000	2390	5	1	20100000	667	0.00	0.00	11	0.00	0.00	0.00	4485	20220817	-25.98	3050	20221021	8.85	3880	-14.43	20230126	3310	0.30	20230629	4485	-25.98	20220817	3050	8.85	20221021	0.00	N	357250	1000	201 억		78045	N	N	0	N	00	N
10	20230629	161054	57	100.00	KOSPI		리츠	N	N	N	N		N	3325	-35	5	-1.04	139670155	41930	105.83	3375	3375	3310	4365	2355	3360	3331.03	0.39	0	-721	3560	3460	3395	3295	3230	3427	3262	201	1005	1000	2410	5	1	20100000	668	0.00	0.00	11	0.21	0.00	0.00	4515	20220628	-26.36	3050	20221021	9.02	3880	-14.30	20230126	3310	0.45	20230629	4485	-25.86	20220817	3050	9.02	20221021	0.00	N	357250	1000	201 억		78766	N	N	0	N	00	N
11	20230629	151054	57	100.00	KOSPI		리츠	N	N	N	N		N	3325	-35	5	-1.04	138217230	41493	104.72	3375	3375	3310	4365	2355	3360	3331.10	0.39	0	-721	3560	3460	3395	3295	3230	3427	3262	201	1005	1000	2410	5	1	20100000	668	0.00	0.00	11	0.21	0.00	0.00	4515	20220628	-26.36	3050	20221021	9.02	3880	-14.30	20230126	3310	0.45	20230629	4485	-25.86	20220817	3050	9.02	20221021	0.00	N	357250	1000	201 억		78766	N	N	0	N	00	N
12	20230629	141052	57	100.00	KOSPI		리츠	N	N	N	N		N	3310	-50	5	-1.49	133735725	40143	101.31	3375	3375	3310	4365	2355	3360	3331.48	0.39	0	-721	3560	3460	3395	3295	3230	3427	3262	201	1005	1000	2410	5	1	20100000	665	0.00	0.00	11	0.20	0.00	0.00	4515	20220628	-26.69	3050	20221021	8.52	3880	-14.69	20230126	3310	0.00	20230629	4485	-26.20	20220817	3050	8.52	20221021	0.00	N	357250	1000	201 억		78766	N	N	0	N	00	N
13	20230629	131050	57	100.00	KOSPI		리츠	N	N	N	N		N	3310	-50	5	-1.49	112148660	33631	84.88	3375	3375	3310	4365	2355	3360	3334.68	0.39	0	-734	3560	3460	3395	3295	3230	3427	3262	201	1005	1000	2410	5	1	20100000	665	0.00	0.00	11	0.17	0.00	0.00	4515	20220628	-26.69	3050	20221021	8.52	3880	-14.69	20230126	3310	0.00	20230629	4485	-26.20	20220817	3050	8.52	20221021	0.00	N	357250	1000	201 억		78766	N	N	0	N	00	N
14	20230629	121055	57	100.00	KOSPI		리츠	N	N	N	N		N	3320	-40	5	-1.19	87785230	26295	66.36	3375	3375	3320	4365	2355	3360	3338.48	0.39	0	-245	3560	3460	3395	3295	3230	3427	3262	201	1005	1000	2410	5	1	20100000	667	0.00	0.00	11	0.13	0.00	0.00	4515	20220628	-26.47	3050	20221021	8.85	3880	-14.43	20230126	3320	0.00	20230629	4485	-25.98	20220817	3050	8.85	20221021	0.00	N	357250	1000	201 억		78766	N	N	0	N	00	N
15	20230629	111056	57	100.00	KOSPI		리츠	N	N	N	N		N	3345	-15	5	-0.45	66202350	19802	49.98	3375	3375	3325	4365	2355	3360	3343.22	0.39	0	-231	3560	3460	3395	3295	3230	3427	3262	201	1005	1000	2410	5	1	20100000	672	0.00	0.00	11	0.10	0.00	0.00	4515	20220628	-25.91	3050	20221021	9.67	3880	-13.79	20230126	3325	0.60	20230629	4485	-25.42	20220817	3050	9.67	20221021	0.00	N	357250	1000	201 억		78766	N	N	0	N	00	N
16	20230629	101058	57	100.00	KOSPI		리츠	N	N	N	N		N	3350	-10	5	-0.30	44300650	13235	33.40	3375	3375	3330	4365	2355	3360	3347.23	0.39	0	-156	3560	3460	3395	3295	3230	3427	3262	201	1005	1000	2410	5	1	20100000	673	0.00	0.00	11	0.07	0.00	0.00	4515	20220628	-25.80	3050	20221021	9.84	3880	-13.66	20230126	3330	0.60	20230629	4485	-25.31	20220817	3050	9.84	20221021	0.00	N	357250	1000	201 억		78766	N	N	0	N	00	N
17	20230629	090950	57	100.00	KOSPI		리츠	N	N	N	N		N	3355	-5	5	-0.15	6320435	1883	4.75	3375	3375	3350	4365	2355	3360	3356.58	0.39	0	-121	3560	3460	3395	3295	3230	3427	3262	201	1005	1000	2410	5	1	20100000	674	0.00	0.00	11	0.01	0.00	0.00	4515	20220628	-25.69	3050	20221021	10.00	3880	-13.53	20230126	3330	0.75	20230628	4485	-25.20	20220817	3050	10.00	20221021	0.00	N	357250	1000	201 억		78766	N	N	0	N	00	N
18	20230628	161040	57	100.00	KOSPI		리츠	N	N	N	N		N	3360	-60	5	-1.75	133975575	39622	139.90	3495	3495	3330	4445	2395	3420	3381.34	0.40	0	-2399	3473	3446	3408	3381	3343	3427	3362	201	1025	1000	2460	5	1	20100000	675	0.00	0.00	11	0.20	0.00	0.00	4515	20220628	-25.58	3050	20221021	10.16	3880	-13.40	20230126	3330	0.90	20230628	4515	-25.58	20220628	3050	10.16	20221021	0.00	N	357250	1000	201 억		81165	N	N	0	N	00	N
19	20230628	151048	57	100.00	KOSPI		리츠	N	N	N	N		N	3375	-45	5	-1.32	130635325	38629	136.39	3495	3495	3330	4445	2395	3420	3381.79	0.40	0	-1526	3473	3446	3408	3381	3343	3427	3362	201	1025	1000	2460	5	1	20100000	678	0.00	0.00	11	0.19	0.00	0.00	4515	20220628	-25.25	3050	20221021	10.66	3880	-13.02	20230126	3330	1.35	20230628	4515	-25.25	20220628	3050	10.66	20221021	0.00	N	357250	1000	201 억		81165	N	N	0	N	00	N
20	20230628	141046	57	100.00	KOSPI		리츠	N	N	N	N		N	3360	-60	5	-1.75	111040315	32785	115.76	3495	3495	3355	4445	2395	3420	3386.92	0.40	0	-1508	3473	3446	3408	3381	3343	3427	3362	201	1025	1000	2460	5	1	20100000	675	0.00	0.00	11	0.16	0.00	0.00	4515	20220628	-25.58	3050	20221021	10.16	3880	-13.40	20230126	3355	0.15	20230628	4515	-25.58	20220628	3050	10.16	20221021	0.00	N	357250	1000	201 억		81165	N	N	0	N	00	N
21	20230628	131047	57	100.00	KOSPI		리츠	N	N	N	N		N	3370	-50	5	-1.46	89454775	26378	93.14	3495	3495	3365	4445	2395	3420	3391.26	0.40	0	-1508	3473	3446	3408	3381	3343	3427	3362	201	1025	1000	2460	5	1	20100000	677	0.00	0.00	11	0.13	0.00	0.00	4515	20220628	-25.36	3050	20221021	10.49	3880	-13.14	20230126	3365	0.15	20230628	4515	-25.36	20220628	3050	10.49	20221021	0.00	N	357250	1000	201 억		81165	N	N	0	N	00	N
22	20230628	121059	57	100.00	KOSPI		리츠	N	N	N	N		N	3400	-20	5	-0.58	66616510	19610	69.24	3495	3495	3370	4445	2395	3420	3397.07	0.40	0	-2017	3473	3446	3408	3381	3343	3427	3362	201	1025	1000	2460	5	1	20100000	683	0.00	0.00	11	0.10	0.00	0.00	4515	20220628	-24.70	3050	20221021	11.48	3880	-12.37	20230126	3370	0.89	20230628	4515	-24.70	20220628	3050	11.48	20221021	0.00	N	357250	1000	201 억		81165	N	N	0	N	00	N
23	20230628	111055	57	100.00	KOSPI		리츠	N	N	N	N		N	3405	-15	5	-0.44	56962340	16773	59.22	3495	3495	3370	4445	2395	3420	3396.07	0.40	0	-87	3473	3446	3408	3381	3343	3427	3362	201	1025	1000	2460	5	1	20100000	684	0.00	0.00	11	0.08	0.00	0.00	4515	20220628	-24.58	3050	20221021	11.64	3880	-12.24	20230126	3370	1.04	20230628	4515	-24.58	20220628	3050	11.64	20221021	0.00	N	357250	1000	201 억		81165	N	N	0	N	00	N
24	20230628	101054	57	100.00	KOSPI		리츠	N	N	N	N		N	3400	-20	5	-0.58	32776955	9629	34.00	3495	3495	3380	4445	2395	3420	3403.98	0.40	0	-77	3473	3446	3408	3381	3343	3427	3362	201	1025	1000	2460	5	1	20100000	683	0.00	0.00	11	0.05	0.00	0.00	4515	20220628	-24.70	3050	20221021	11.48	3880	-12.37	20230126	3370	0.89	20230627	4515	-24.70	20220628	3050	11.48	20221021	0.00	N	357250	1000	201 억		81165	N	N	0	N	00	N
25	20230628	091049	57	100.00	KOSPI		리츠	N	N	N	N		N	3415	-5	5	-0.15	18450705	5408	19.09	3495	3495	3380	4445	2395	3420	3411.74	0.40	0	-70	3473	3446	3408	3381	3343	3427	3362	201	1025	1000	2460	5	1	20100000	686	0.00	0.00	11	0.03	0.00	0.00	4515	20220628	-24.36	3050	20221021	11.97	3880	-11.98	20230126	3370	1.34	20230627	4515	-24.36	20220628	3050	11.97	20221021	0.00	N	357250	1000	201 억		81165	N	N	0	N	00	N
26	20230627	161049	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3420	-15	5	-0.44	96114300	28294	109.66	3435	3435	3370	4465	2405	3435	3396.98	0.40	0	1076	3491	3462	3431	3402	3371	3447	3387	201	1030	1000	2470	5	1	20100000	687	0.00	0.00	11	0.14	0.00	0.00	4515	20220628	-24.25	3050	20221021	12.13	3880	-11.86	20230126	3370	1.48	20230627	4515	-24.25	20220628	3050	12.13	20221021	0.00	N	357250	1000	201 억		79878	N	N	0	N	00	N
27	20230627	151059	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3415	-20	5	-0.58	95823605	28209	109.33	3435	3435	3370	4465	2405	3435	3396.92	0.40	0	1077	3491	3462	3431	3402	3371	3447	3387	201	1030	1000	2470	5	1	20100000	686	0.00	0.00	11	0.14	0.00	0.00	4515	20220628	-24.36	3050	20221021	11.97	3880	-11.98	20230126	3370	1.34	20230627	4515	-24.36	20220628	3050	11.97	20221021	0.00	N	357250	1000	201 억		79878	N	N	0	N	00	N
28	20230627	141107	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3415	-20	5	-0.58	91306290	26886	104.20	3435	3435	3370	4465	2405	3435	3396.05	0.40	0	1961	3491	3462	3431	3402	3371	3447	3387	201	1030	1000	2470	5	1	20100000	686	0.00	0.00	11	0.13	0.00	0.00	4515	20220628	-24.36	3050	20221021	11.97	3880	-11.98	20230126	3370	1.34	20230627	4515	-24.36	20220628	3050	11.97	20221021	0.00	N	357250	1000	201 억		79878	N	N	0	N	00	N
29	20230627	121105	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3425	-10	5	-0.29	51383050	15113	58.57	3435	3435	3385	4465	2405	3435	3399.92	0.40	0	2296	3491	3462	3431	3402	3371	3447	3387	201	1030	1000	2470	5	1	20100000	688	0.00	0.00	11	0.08	0.00	0.00	4515	20220628	-24.14	3050	20221021	12.30	3880	-11.73	20230126	3385	1.18	20230627	4515	-24.14	20220628	3050	12.30	20221021	0.00	N	357250	1000	201 억		79878	N	N	0	N	00	N
30	20230627	111116	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3420	-15	5	-0.44	44549345	13118	50.84	3435	3435	3385	4465	2405	3435	3396.05	0.40	0	2366	3491	3462	3431	3402	3371	3447	3387	201	1030	1000	2470	5	1	20100000	687	0.00	0.00	11	0.07	0.00	0.00	4515	20220628	-24.25	3050	20221021	12.13	3880	-11.86	20230126	3385	1.03	20230627	4515	-24.25	20220628	3050	12.13	20221021	0.00	N	357250	1000	201 억		79878	N	N	0	N	00	N
31	20230627	101042	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3425	-10	5	-0.29	43389105	12779	49.53	3435	3435	3385	4465	2405	3435	3395.34	0.40	0	2462	3491	3462	3431	3402	3371	3447	3387	201	1030	1000	2470	5	1	20100000	688	0.00	0.00	11	0.06	0.00	0.00	4515	20220628	-24.14	3050	20221021	12.30	3880	-11.73	20230126	3385	1.18	20230627	4515	-24.14	20220628	3050	12.30	20221021	0.00	N	357250	1000	201 억		79878	N	N	0	N	00	N
32	20230627	091048	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3425	-10	5	-0.29	781855	228	0.88	3435	3435	3425	4465	2405	3435	3429.19	0.40	0	-192	3491	3462	3431	3402	3371	3447	3387	201	1030	1000	2470	5	1	20100000	688	0.00	0.00	11	0.00	0.00	0.00	4515	20220628	-24.14	3050	20221021	12.30	3880	-11.73	20230126	3400	0.74	20230626	4515	-24.14	20220628	3050	12.30	20221021	0.00	N	357250	1000	201 억		79878	N	N	0	N	00	N
33	20230626	161048	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3435	-10	5	-0.29	88081255	25802	87.45	3460	3460	3400	4475	2415	3445	3413.74	0.41	0	-1761	3515	3480	3455	3420	3395	3467	3407	201	1030	1000	2480	5	1	20100000	690	0.00	0.00	11	0.13	0.00	0.00	4595	20220623	-25.24	3050	20221021	12.62	3880	-11.47	20230126	3400	1.03	20230626	4515	-23.92	20220628	3050	12.62	20221021	0.00	N	357250	1000	201 억		81641	N	N	0	N	00	N
34	20230626	151054	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3430	-15	5	-0.44	87607225	25664	86.98	3460	3460	3400	4475	2415	3445	3413.62	0.41	0	-1761	3515	3480	3455	3420	3395	3467	3407	201	1030	1000	2480	5	1	20100000	689	0.00	0.00	11	0.13	0.00	0.00	4595	20220623	-25.35	3050	20221021	12.46	3880	-11.60	20230126	3400	0.88	20230626	4515	-24.03	20220628	3050	12.46	20221021	0.00	N	357250	1000	201 억		81641	N	N	0	N	00	N
35	20230626	141052	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3420	-25	5	-0.73	87367135	25594	86.74	3460	3460	3400	4475	2415	3445	3413.58	0.41	0	-1761	3515	3480	3455	3420	3395	3467	3407	201	1030	1000	2480	5	1	20100000	687	0.00	0.00	11	0.13	0.00	0.00	4595	20220623	-25.57	3050	20221021	12.13	3880	-11.86	20230126	3400	0.59	20230626	4515	-24.25	20220628	3050	12.13	20221021	0.00	N	357250	1000	201 억		81641	N	N	0	N	00	N
36	20230626	121049	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3425	-20	5	-0.58	31877880	9312	31.56	3460	3460	3400	4475	2415	3445	3423.31	0.41	0	-462	3515	3480	3455	3420	3395	3467	3407	201	1030	1000	2480	5	1	20100000	688	0.00	0.00	11	0.05	0.00	0.00	4595	20220623	-25.46	3050	20221021	12.30	3880	-11.73	20230126	3400	0.74	20230626	4515	-24.14	20220628	3050	12.30	20221021	0.00	N	357250	1000	201 억		81641	N	N	0	N	00	N
37	20230626	111047	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3435	-10	5	-0.29	20647010	6018	20.40	3460	3460	3420	4475	2415	3445	3430.88	0.41	0	-452	3515	3480	3455	3420	3395	3467	3407	201	1030	1000	2480	5	1	20100000	690	0.00	0.00	11	0.03	0.00	0.00	4595	20220623	-25.24	3050	20221021	12.62	3880	-11.47	20230126	3420	0.44	20230626	4515	-23.92	20220628	3050	12.62	20221021	0.00	N	357250	1000	201 억		81641	N	N	0	N	00	N
38	20230626	101045	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3440	-5	5	-0.15	4266940	1242	4.21	3460	3460	3430	4475	2415	3445	3435.54	0.41	0	-431	3515	3480	3455	3420	3395	3467	3407	201	1030	1000	2480	5	1	20100000	691	0.00	0.00	11	0.01	0.00	0.00	4595	20220623	-25.14	3050	20221021	12.79	3880	-11.34	20230126	3430	0.29	20230626	4515	-23.81	20220628	3050	12.79	20221021	0.00	N	357250	1000	201 억		81641	N	N	0	N	00	N
39	20230626	091051	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3430	-15	5	-0.44	812755	236	0.80	3460	3460	3430	4475	2415	3445	3443.88	0.41	0	-226	3515	3480	3455	3420	3395	3467	3407	201	1030	1000	2480	5	1	20100000	689	0.00	0.00	11	0.00	0.00	0.00	4595	20220623	-25.35	3050	20221021	12.46	3880	-11.60	20230126	3430	0.00	20230626	4515	-24.03	20220628	3050	12.46	20221021	0.00	N	357250	1000	201 억		81641	N	N	0	N	00	N
40	20230623	191000	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3445	-45	5	-1.29	101685580	29506	115.12	3450	3490	3430	4535	2445	3490	3446.27	0.41	-2595	-2595	3523	3506	3483	3466	3443	3495	3455	201	1045	1000	2510	5	1	20100000	692	0.00	0.00	11	0.15	0.00	0.00	4650	20220622	-25.91	3050	20221021	12.95	3880	-11.21	20230126	3430	0.44	20230623	4595	-25.03	20220623	3050	12.95	20221021	0.00	N	357250	1000	201 억		81641	N	N	0	N	00	N
41	20230623	140845	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3430	-60	5	-1.72	90127890	26143	102.00	3450	3490	3430	4535	2445	3490	3447.50	0.42	0	-1785	3523	3506	3483	3466	3443	3495	3455	201	1045	1000	2510	5	1	20100000	689	0.00	0.00	11	0.13	0.00	0.00	4650	20220622	-26.24	3050	20221021	12.46	3880	-11.60	20230126	3430	0.00	20230623	4595	-25.35	20220623	3050	12.46	20221021	0.00	N	357250	1000	201 억		84236	N	N	0	N	00	N
42	20230622	160914	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3490	0	3	0.00	89184915	25630	212.82	3495	3500	3460	4535	2445	3490	3479.71	0.43	0	-2113	3523	3506	3493	3476	3463	3500	3470	201	1045	1000	2510	5	1	20100000	701	0.00	0.00	11	0.13	0.00	0.00	4650	20220621	-24.95	3050	20221021	14.43	3880	-10.05	20230126	3460	0.87	20230622	4650	-24.95	20220622	3050	14.43	20221021	0.00	N	357250	1000	201 억		86348	N	N	0	N	00	N
43	20230622	150659	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3475	-15	5	-0.43	84490490	24276	201.58	3495	3500	3460	4535	2445	3490	3480.41	0.43	0	-2033	3523	3506	3493	3476	3463	3500	3470	201	1045	1000	2510	5	1	20100000	698	0.00	0.00	11	0.12	0.00	0.00	4650	20220621	-25.27	3050	20221021	13.93	3880	-10.44	20230126	3460	0.43	20230622	4650	-25.27	20220622	3050	13.93	20221021	0.00	N	357250	1000	201 억		86348	N	N	0	N	00	N
44	20230622	140944	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3475	-15	5	-0.43	57731670	16560	137.51	3495	3500	3475	4535	2445	3490	3486.21	0.43	0	-1833	3523	3506	3493	3476	3463	3500	3470	201	1045	1000	2510	5	1	20100000	698	0.00	0.00	11	0.08	0.00	0.00	4650	20220621	-25.27	3050	20221021	13.93	3880	-10.44	20230126	3475	0.00	20230622	4650	-25.27	20220622	3050	13.93	20221021	0.00	N	357250	1000	201 억		86348	N	N	0	N	00	N
45	20230622	130745	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3485	-5	5	-0.14	51008755	14628	121.46	3495	3500	3480	4535	2445	3490	3487.06	0.43	0	-1429	3523	3506	3493	3476	3463	3500	3470	201	1045	1000	2510	5	1	20100000	700	0.00	0.00	11	0.07	0.00	0.00	4650	20220621	-25.05	3050	20221021	14.26	3880	-10.18	20230126	3480	0.14	20230622	4650	-25.05	20220622	3050	14.26	20221021	0.00	N	357250	1000	201 억		86348	N	N	0	N	00	N
46	20230622	120427	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3490	0	3	0.00	34788390	9976	82.84	3495	3500	3480	4535	2445	3490	3487.21	0.43	0	-1068	3523	3506	3493	3476	3463	3500	3470	201	1045	1000	2510	5	1	20100000	701	0.00	0.00	11	0.05	0.00	0.00	4650	20220621	-24.95	3050	20221021	14.43	3880	-10.05	20230126	3480	0.29	20230622	4650	-24.95	20220622	3050	14.43	20221021	0.00	N	357250	1000	201 억		86348	N	N	0	N	00	N
47	20230622	110647	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3485	-5	5	-0.14	27015475	7746	64.32	3495	3500	3480	4535	2445	3490	3487.67	0.43	0	-986	3523	3506	3493	3476	3463	3500	3470	201	1045	1000	2510	5	1	20100000	700	0.00	0.00	11	0.04	0.00	0.00	4650	20220621	-25.05	3050	20221021	14.26	3880	-10.18	20230126	3480	0.14	20230622	4650	-25.05	20220622	3050	14.26	20221021	0.00	N	357250	1000	201 억		86348	N	N	0	N	00	N
48	20230622	101015	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3485	-5	5	-0.14	11522560	3301	27.41	3495	3500	3485	4535	2445	3490	3490.63	0.43	0	-911	3523	3506	3493	3476	3463	3500	3470	201	1045	1000	2510	5	1	20100000	700	0.00	0.00	11	0.02	0.00	0.00	4650	20220621	-25.05	3050	20221021	14.26	3880	-10.18	20230126	3480	0.14	20230102	4650	-25.05	20220622	3050	14.26	20221021	0.00	N	357250	1000	201 억		86348	N	N	0	N	00	N
49	20230622	090712	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3485	-5	5	-0.14	830050	238	1.98	3495	3495	3485	4535	2445	3490	3487.61	0.43	0	-212	3523	3506	3493	3476	3463	3500	3470	201	1045	1000	2510	5	1	20100000	700	0.00	0.00	11	0.00	0.00	0.00	4650	20220621	-25.05	3050	20221021	14.26	3880	-10.18	20230126	3480	0.14	20230102	4650	-25.05	20220622	3050	14.26	20221021	0.00	N	357250	1000	201 억		86348	N	N	0	N	00	N
50	20230621	160204	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3490	-10	5	-0.29	42063280	12042	336.56	3500	3510	3480	4550	2450	3500	3493.05	0.45	0	-3125	3513	3506	3503	3496	3493	3505	3495	201	1050	1000	2520	5	1	20100000	701	0.00	0.00	11	0.06	0.00	0.00	4730	20220620	-26.22	3050	20221021	14.43	3880	-10.05	20230126	3480	0.29	20230621	4650	-24.95	20220621	3050	14.43	20221021	0.00	N	357250	1000	201 억		89473	N	N	0	N	00	N
51	20230621	150707	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3485	-15	5	-0.43	39323685	11256	314.59	3500	3510	3485	4550	2450	3500	3493.58	0.45	0	-2859	3513	3506	3503	3496	3493	3505	3495	201	1050	1000	2520	5	1	20100000	700	0.00	0.00	11	0.06	0.00	0.00	4730	20220620	-26.32	3050	20221021	14.26	3880	-10.18	20230126	3480	0.14	20230102	4650	-25.05	20220621	3050	14.26	20221021	0.00	N	357250	1000	201 억		89473	N	N	0	N	00	N
52	20230621	140117	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3495	-5	5	-0.14	28673610	8203	229.26	3500	3510	3490	4550	2450	3500	3495.50	0.45	0	-1892	3513	3506	3503	3496	3493	3505	3495	201	1050	1000	2520	5	1	20100000	702	0.00	0.00	11	0.04	0.00	0.00	4730	20220620	-26.11	3050	20221021	14.59	3880	-9.92	20230126	3480	0.43	20230102	4650	-24.84	20220621	3050	14.59	20221021	0.00	N	357250	1000	201 억		89473	N	N	0	N	00	N
53	20230621	130734	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3495	-5	5	-0.14	21750455	6221	173.87	3500	3510	3490	4550	2450	3500	3496.30	0.45	0	-1559	3513	3506	3503	3496	3493	3505	3495	201	1050	1000	2520	5	1	20100000	702	0.00	0.00	11	0.03	0.00	0.00	4730	20220620	-26.11	3050	20221021	14.59	3880	-9.92	20230126	3480	0.43	20230102	4650	-24.84	20220621	3050	14.59	20221021	0.00	N	357250	1000	201 억		89473	N	N	0	N	00	N
54	20230621	120408	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3500	0	3	0.00	13248905	3791	105.95	3500	3510	3490	4550	2450	3500	3494.83	0.45	0	-1469	3513	3506	3503	3496	3493	3505	3495	201	1050	1000	2520	5	1	20100000	704	0.00	0.00	11	0.02	0.00	0.00	4730	20220620	-26.00	3050	20221021	14.75	3880	-9.79	20230126	3480	0.57	20230102	4650	-24.73	20220621	3050	14.75	20221021	0.00	N	357250	1000	201 억		89473	N	N	0	N	00	N
55	20230621	110158	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3500	0	3	0.00	12423120	3555	99.36	3500	3510	3490	4550	2450	3500	3494.55	0.45	0	-1442	3513	3506	3503	3496	3493	3505	3495	201	1050	1000	2520	5	1	20100000	704	0.00	0.00	11	0.02	0.00	0.00	4730	20220620	-26.00	3050	20221021	14.75	3880	-9.79	20230126	3480	0.57	20230102	4650	-24.73	20220621	3050	14.75	20221021	0.00	N	357250	1000	201 억		89473	N	N	0	N	00	N
56	20230621	101004	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3500	0	3	0.00	8015650	2293	64.09	3500	3510	3490	4550	2450	3500	3495.70	0.45	0	-1308	3513	3506	3503	3496	3493	3505	3495	201	1050	1000	2520	5	1	20100000	704	0.00	0.00	11	0.01	0.00	0.00	4730	20220620	-26.00	3050	20221021	14.75	3880	-9.79	20230126	3480	0.57	20230102	4650	-24.73	20220621	3050	14.75	20221021	0.00	N	357250	1000	201 억		89473	N	N	0	N	00	N
57	20230621	090513	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3495	-5	5	-0.14	203005	58	1.62	3500	3510	3495	4550	2450	3500	3500.09	0.45	0	-53	3513	3506	3503	3496	3493	3505	3495	201	1050	1000	2520	5	1	20100000	702	0.00	0.00	11	0.00	0.00	0.00	4730	20220620	-26.11	3050	20221021	14.59	3880	-9.92	20230126	3480	0.43	20230102	4650	-24.84	20220621	3050	14.59	20221021	0.00	N	357250	1000	201 억		89473	N	N	0	N	00	N
58	20230620	160821	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3500	-5	5	-0.14	12531290	3578	12.45	3510	3510	3500	4555	2455	3505	3502.32	0.45	0	-735	3528	3516	3498	3486	3468	3507	3477	201	1050	1000	2520	5	1	20100000	704	0.00	0.00	11	0.02	0.00	0.00	4790	20220617	-26.93	3050	20221021	14.75	3880	-9.79	20230126	3480	0.57	20230102	4730	-26.00	20220620	3050	14.75	20221021	0.00	N	357250	1000	201 억		90208	N	N	0	N	00	N
59	20230620	150747	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3505	0	3	0.00	7074605	2019	7.03	3510	3510	3500	4555	2455	3505	3504.01	0.45	0	-314	3528	3516	3498	3486	3468	3507	3477	201	1050	1000	2520	5	1	20100000	705	0.00	0.00	11	0.01	0.00	0.00	4790	20220617	-26.83	3050	20221021	14.92	3880	-9.66	20230126	3480	0.72	20230102	4730	-25.90	20220620	3050	14.92	20221021	0.00	N	357250	1000	201 억		90208	N	N	0	N	00	N
60	20230620	140601	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3505	0	3	0.00	4918550	1403	4.88	3510	3510	3500	4555	2455	3505	3505.74	0.45	0	-311	3528	3516	3498	3486	3468	3507	3477	201	1050	1000	2520	5	1	20100000	705	0.00	0.00	11	0.01	0.00	0.00	4790	20220617	-26.83	3050	20221021	14.92	3880	-9.66	20230126	3480	0.72	20230102	4730	-25.90	20220620	3050	14.92	20221021	0.00	N	357250	1000	201 억		90208	N	N	0	N	00	N
61	20230620	130137	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3505	0	3	0.00	4620325	1318	4.59	3510	3510	3500	4555	2455	3505	3505.56	0.45	0	-286	3528	3516	3498	3486	3468	3507	3477	201	1050	1000	2520	5	1	20100000	705	0.00	0.00	11	0.01	0.00	0.00	4790	20220617	-26.83	3050	20221021	14.92	3880	-9.66	20230126	3480	0.72	20230102	4730	-25.90	20220620	3050	14.92	20221021	0.00	N	357250	1000	201 억		90208	N	N	0	N	00	N
62	20230620	120415	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3510	5	2	0.14	3196700	912	3.17	3510	3510	3500	4555	2455	3505	3505.15	0.45	0	-219	3528	3516	3498	3486	3468	3507	3477	201	1050	1000	2520	5	1	20100000	706	0.00	0.00	11	0.00	0.00	0.00	4790	20220617	-26.72	3050	20221021	15.08	3880	-9.54	20230126	3480	0.86	20230102	4730	-25.79	20220620	3050	15.08	20221021	0.00	N	357250	1000	201 억		90208	N	N	0	N	00	N
63	20230620	110717	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3505	0	3	0.00	2975570	849	2.95	3510	3510	3500	4555	2455	3505	3504.79	0.45	0	-219	3528	3516	3498	3486	3468	3507	3477	201	1050	1000	2520	5	1	20100000	705	0.00	0.00	11	0.00	0.00	0.00	4790	20220617	-26.83	3050	20221021	14.92	3880	-9.66	20230126	3480	0.72	20230102	4730	-25.90	20220620	3050	14.92	20221021	0.00	N	357250	1000	201 억		90208	N	N	0	N	00	N
64	20230620	100828	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3505	0	3	0.00	385375	110	0.38	3510	3510	3500	4555	2455	3505	3503.41	0.45	0	-50	3528	3516	3498	3486	3468	3507	3477	201	1050	1000	2520	5	1	20100000	705	0.00	0.00	11	0.00	0.00	0.00	4790	20220617	-26.83	3050	20221021	14.92	3880	-9.66	20230126	3480	0.72	20230102	4730	-25.90	20220620	3050	14.92	20221021	0.00	N	357250	1000	201 억		90208	N	N	0	N	00	N
65	20230620	090242	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3505	0	3	0.00	52580	15	0.05	3510	3510	3505	4555	2455	3505	3505.33	0.45	0	-14	3528	3516	3498	3486	3468	3507	3477	201	1050	1000	2520	5	1	20100000	705	0.00	0.00	11	0.00	0.00	0.00	4790	20220617	-26.83	3050	20221021	14.92	3880	-9.66	20230126	3480	0.72	20230102	4730	-25.90	20220620	3050	14.92	20221021	0.00	N	357250	1000	201 억		90208	N	N	0	N	00	N
66	20230619	160720	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3505	5	2	0.14	100512210	28739	187.13	3510	3510	3480	4550	2450	3500	3497.42	0.45	0	-1140	3533	3516	3498	3481	3463	3507	3472	201	1050	1000	2520	5	1	20100000	705	0.00	0.00	11	0.14	0.00	0.00	4820	20220616	-27.28	3050	20221021	14.92	3880	-9.66	20230126	3480	0.72	20230619	4730	-25.90	20220620	3050	14.92	20221021	0.00	N	357250	1000	201 억		91263	N	N	0	N	00	N
67	20230619	150121	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3500	0	3	0.00	96201075	27509	179.12	3510	3510	3480	4550	2450	3500	3497.08	0.45	0	-1140	3533	3516	3498	3481	3463	3507	3472	201	1050	1000	2520	5	1	20100000	704	0.00	0.00	11	0.14	0.00	0.00	4820	20220616	-27.39	3050	20221021	14.75	3880	-9.79	20230126	3480	0.57	20230619	4730	-26.00	20220620	3050	14.75	20221021	0.00	N	357250	1000	201 억		91263	N	N	0	N	00	N
68	20230619	140555	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3500	0	3	0.00	94257640	26954	175.50	3510	3510	3480	4550	2450	3500	3496.98	0.45	0	-941	3533	3516	3498	3481	3463	3507	3472	201	1050	1000	2520	5	1	20100000	704	0.00	0.00	11	0.13	0.00	0.00	4820	20220616	-27.39	3050	20221021	14.75	3880	-9.79	20230126	3480	0.57	20230619	4730	-26.00	20220620	3050	14.75	20221021	0.00	N	357250	1000	201 억		91263	N	N	0	N	00	N
69	20230619	130124	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3500	0	3	0.00	77009990	22010	143.31	3510	3510	3485	4550	2450	3500	3498.86	0.45	0	-935	3533	3516	3498	3481	3463	3507	3472	201	1050	1000	2520	5	1	20100000	704	0.00	0.00	11	0.11	0.00	0.00	4820	20220616	-27.39	3050	20221021	14.75	3880	-9.79	20230126	3480	0.57	20230102	4730	-26.00	20220620	3050	14.75	20221021	0.00	N	357250	1000	201 억		91263	N	N	0	N	00	N
70	20230619	120920	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3505	5	2	0.14	74122975	21185	137.94	3510	3510	3485	4550	2450	3500	3498.84	0.45	0	-940	3533	3516	3498	3481	3463	3507	3472	201	1050	1000	2520	5	1	20100000	705	0.00	0.00	11	0.11	0.00	0.00	4820	20220616	-27.28	3050	20221021	14.92	3880	-9.66	20230126	3480	0.72	20230102	4730	-25.90	20220620	3050	14.92	20221021	0.00	N	357250	1000	201 억		91263	N	N	0	N	00	N
71	20230619	110710	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3505	5	2	0.14	58901060	16842	109.66	3510	3510	3485	4550	2450	3500	3497.27	0.45	0	-1049	3533	3516	3498	3481	3463	3507	3472	201	1050	1000	2520	5	1	20100000	705	0.00	0.00	11	0.08	0.00	0.00	4820	20220616	-27.28	3050	20221021	14.92	3880	-9.66	20230126	3480	0.72	20230102	4730	-25.90	20220620	3050	14.92	20221021	0.00	N	357250	1000	201 억		91263	N	N	0	N	00	N
72	20230619	100749	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3500	0	3	0.00	36444890	10424	67.87	3510	3510	3485	4550	2450	3500	3496.25	0.45	0	-968	3533	3516	3498	3481	3463	3507	3472	201	1050	1000	2520	5	1	20100000	704	0.00	0.00	11	0.05	0.00	0.00	4820	20220616	-27.39	3050	20221021	14.75	3880	-9.79	20230126	3480	0.57	20230102	4730	-26.00	20220620	3050	14.75	20221021	0.00	N	357250	1000	201 억		91263	N	N	0	N	00	N
73	20230619	090609	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3485	-15	5	-0.43	310880	89	0.58	3510	3510	3485	4550	2450	3500	3493.03	0.45	0	-85	3533	3516	3498	3481	3463	3507	3472	201	1050	1000	2520	5	1	20100000	700	0.00	0.00	11	0.00	0.00	0.00	4820	20220616	-27.70	3050	20221021	14.26	3880	-10.18	20230126	3480	0.14	20230102	4730	-26.32	20220620	3050	14.26	20221021	0.00	N	357250	1000	201 억		91263	N	N	0	N	00	N
74	20230616	160141	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3500	-15	5	-0.43	53539340	15307	81.74	3515	3515	3480	4565	2465	3515	3497.70	0.46	0	779	3548	3531	3518	3501	3488	3525	3495	201	1050	1000	2530	5	1	20100000	704	0.00	0.00	11	0.08	0.00	0.00	4885	20220615	-28.35	3050	20221021	14.75	3880	-9.79	20230126	3480	0.57	20230616	4820	-27.39	20220616	3050	14.75	20221021	0.00	N	357250	1000	201 억		91739	N	N	0	N	00	N
75	20230616	150905	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3500	-15	5	-0.43	47802860	13668	72.99	3515	3515	3480	4565	2465	3515	3497.43	0.46	0	-466	3548	3531	3518	3501	3488	3525	3495	201	1050	1000	2530	5	1	20100000	704	0.00	0.00	11	0.07	0.00	0.00	4885	20220615	-28.35	3050	20221021	14.75	3880	-9.79	20230126	3480	0.57	20230616	4820	-27.39	20220616	3050	14.75	20221021	0.00	N	357250	1000	201 억		91739	N	N	0	N	00	N
76	20230616	140557	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3500	-15	5	-0.43	43737395	12505	66.78	3515	3515	3480	4565	2465	3515	3497.59	0.46	0	-459	3548	3531	3518	3501	3488	3525	3495	201	1050	1000	2530	5	1	20100000	704	0.00	0.00	11	0.06	0.00	0.00	4885	20220615	-28.35	3050	20221021	14.75	3880	-9.79	20230126	3480	0.57	20230616	4820	-27.39	20220616	3050	14.75	20221021	0.00	N	357250	1000	201 억		91739	N	N	0	N	00	N
77	20230616	130912	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3500	-15	5	-0.43	32969230	9424	50.32	3515	3515	3480	4565	2465	3515	3498.43	0.46	0	-399	3548	3531	3518	3501	3488	3525	3495	201	1050	1000	2530	5	1	20100000	704	0.00	0.00	11	0.05	0.00	0.00	4885	20220615	-28.35	3050	20221021	14.75	3880	-9.79	20230126	3480	0.57	20230616	4820	-27.39	20220616	3050	14.75	20221021	0.00	N	357250	1000	201 억		91739	N	N	0	N	00	N
78	20230616	120308	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3505	-10	5	-0.28	28562715	8165	43.60	3515	3515	3480	4565	2465	3515	3498.19	0.46	0	-399	3548	3531	3518	3501	3488	3525	3495	201	1050	1000	2530	5	1	20100000	705	0.00	0.00	11	0.04	0.00	0.00	4885	20220615	-28.25	3050	20221021	14.92	3880	-9.66	20230126	3480	0.72	20230616	4820	-27.28	20220616	3050	14.92	20221021	0.00	N	357250	1000	201 억		91739	N	N	0	N	00	N
79	20230616	110430	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3500	-15	5	-0.43	27180020	7770	41.49	3515	3515	3480	4565	2465	3515	3498.07	0.46	0	-386	3548	3531	3518	3501	3488	3525	3495	201	1050	1000	2530	5	1	20100000	704	0.00	0.00	11	0.04	0.00	0.00	4885	20220615	-28.35	3050	20221021	14.75	3880	-9.79	20230126	3480	0.57	20230616	4820	-27.39	20220616	3050	14.75	20221021	0.00	N	357250	1000	201 억		91739	N	N	0	N	00	N
80	20230616	100934	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3510	-5	5	-0.14	25465580	7281	38.88	3515	3515	3480	4565	2465	3515	3497.54	0.46	0	-332	3548	3531	3518	3501	3488	3525	3495	201	1050	1000	2530	5	1	20100000	706	0.00	0.00	11	0.04	0.00	0.00	4885	20220615	-28.15	3050	20221021	15.08	3880	-9.54	20230126	3480	0.86	20230616	4820	-27.18	20220616	3050	15.08	20221021	0.00	N	357250	1000	201 억		91739	N	N	0	N	00	N
81	20230616	090930	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3515	0	3	0.00	1024640	292	1.56	3515	3515	3500	4565	2465	3515	3509.04	0.46	0	-4	3548	3531	3518	3501	3488	3525	3495	201	1050	1000	2530	5	1	20100000	707	0.00	0.00	11	0.00	0.00	0.00	4885	20220615	-28.05	3050	20221021	15.25	3880	-9.41	20230126	3480	1.01	20230102	4820	-27.07	20220616	3050	15.25	20221021	0.00	N	357250	1000	201 억		91739	N	N	0	N	00	N
82	20230615	150559	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3510	-20	5	-0.57	61335720	17457	64.12	3535	3535	3505	4585	2475	3530	3513.53	0.46	0	132	3570	3550	3535	3515	3500	3542	3507	201	1055	1000	2540	5	1	20100000	706	0.00	0.00	11	0.09	0.00	0.00	4910	20220614	-28.51	3050	20221021	15.08	3880	-9.54	20230126	3480	0.86	20230102	4885	-28.15	20220615	3050	15.08	20221021	0.00	N	357250	1000	201 억		91607	N	N	0	N	00	N
83	20230615	140823	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3510	-20	5	-0.57	56303855	16025	58.86	3535	3535	3505	4585	2475	3530	3513.50	0.46	0	132	3570	3550	3535	3515	3500	3542	3507	201	1055	1000	2540	5	1	20100000	706	0.00	0.00	11	0.08	0.00	0.00	4910	20220614	-28.51	3050	20221021	15.08	3880	-9.54	20230126	3480	0.86	20230102	4885	-28.15	20220615	3050	15.08	20221021	0.00	N	357250	1000	201 억		91607	N	N	0	N	00	N
84	20230615	131101	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3515	-15	5	-0.42	40155935	11429	41.98	3535	3535	3505	4585	2475	3530	3513.51	0.46	0	1536	3570	3550	3535	3515	3500	3542	3507	201	1055	1000	2540	5	1	20100000	707	0.00	0.00	11	0.06	0.00	0.00	4910	20220614	-28.41	3050	20221021	15.25	3880	-9.41	20230126	3480	1.01	20230102	4885	-28.05	20220615	3050	15.25	20221021	0.00	N	357250	1000	201 억		91607	N	N	0	N	00	N
85	20230615	120911	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3515	-15	5	-0.42	34328925	9771	35.89	3535	3535	3505	4585	2475	3530	3513.35	0.46	0	1572	3570	3550	3535	3515	3500	3542	3507	201	1055	1000	2540	5	1	20100000	707	0.00	0.00	11	0.05	0.00	0.00	4910	20220614	-28.41	3050	20221021	15.25	3880	-9.41	20230126	3480	1.01	20230102	4885	-28.05	20220615	3050	15.25	20221021	0.00	N	357250	1000	201 억		91607	N	N	0	N	00	N
86	20230615	111052	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3520	-10	5	-0.28	33362290	9496	34.88	3535	3535	3505	4585	2475	3530	3513.30	0.46	0	1575	3570	3550	3535	3515	3500	3542	3507	201	1055	1000	2540	5	1	20100000	708	0.00	0.00	11	0.05	0.00	0.00	4910	20220614	-28.31	3050	20221021	15.41	3880	-9.28	20230126	3480	1.15	20230102	4885	-27.94	20220615	3050	15.41	20221021	0.00	N	357250	1000	201 억		91607	N	N	0	N	00	N
87	20230611	184741	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3570	-10	5	-0.28	103970350	29266	268.94	3580	3580	3535	4650	2510	3580	3552.60	0.46	341	341	3610	3595	3565	3550	3520	3602	3557	201	1070	1000	2570	5	1	20100000	718	0.00	0.00	11	0.15	0.00	0.00	4955	20220608	-27.95	3050	20221021	17.05	3880	-7.99	20230126	3480	2.59	20230102	4955	-27.95	20220609	3050	17.05	20221021	0.00	N	357250	1000	201 억		92347	N	N	0	N	00	N
88	20230611	181127	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3570	-10	5	-0.28	103970350	29266	268.94	3580	3580	3535	4650	2510	3580	3552.60	0.46	341	341	3610	3595	3565	3550	3520	3602	3557	201	1070	1000	2570	5	1	20100000	718	0.00	0.00	11	0.15	0.00	0.00	4955	20220608	-27.95	3050	20221021	17.05	3880	-7.99	20230126	3480	2.59	20230102	4955	-27.95	20220609	3050	17.05	20221021	0.00	N	357250	1000	201 억		92347	N	N	0	N	00	N
89	20230611	180057	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3570	-10	5	-0.28	103970350	29266	268.94	3580	3580	3535	4650	2510	3580	3552.60	0.46	341	341	3610	3595	3565	3550	3520	3602	3557	201	1070	1000	2570	5	1	20100000	718	0.00	0.00	11	0.15	0.00	0.00	4955	20220608	-27.95	3050	20221021	17.05	3880	-7.99	20230126	3480	2.59	20230102	4955	-27.95	20220609	3050	17.05	20221021	0.00	N	357250	1000	201 억		92347	N	N	0	N	00	N