KissMeData/357120/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	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5570	40	2	0.72	317048470	57219	84.43	5530	5610	5460	7180	3880	5530	5540.96	1.35	0	-369	5616	5572	5486	5442	5356	5595	5465	443	1650	500	4200	10	1	88534474	4931	0.00	0.00	11	0.06	0.00	0.00	5960	20220629	-6.54	4100	20221021	35.85	5610	0.00	20230614	4900	13.67	20230327	5870	-5.11	20220701	4100	35.85	20221021	0.34	N	357120	500	442 억		1191078	N	N	3697	N	00	N
3	20230630	151102	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5540	10	2	0.18	296449780	53512	78.96	5530	5610	5460	7180	3880	5530	5539.87	1.35	0	-294	5616	5572	5486	5442	5356	5595	5465	443	1650	500	4200	10	1	88534474	4905	0.00	0.00	11	0.06	0.00	0.00	5960	20220629	-7.05	4100	20221021	35.12	5610	0.00	20230614	4900	13.06	20230327	5870	-5.62	20220701	4100	35.12	20221021	0.34	N	357120	500	442 억		1191078	N	N	551	N	00	N
4	20230630	141101	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5570	40	2	0.72	238674060	43134	63.65	5530	5610	5460	7180	3880	5530	5533.32	1.35	0	-18	5616	5572	5486	5442	5356	5595	5465	443	1650	500	4200	10	1	88534474	4931	0.00	0.00	11	0.05	0.00	0.00	5960	20220629	-6.54	4100	20221021	35.85	5610	0.00	20230614	4900	13.67	20230327	5870	-5.11	20220701	4100	35.85	20221021	0.34	N	357120	500	442 억		1191078	N	N	551	N	00	N
5	20230630	131059	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5570	40	2	0.72	200514110	36263	53.51	5530	5610	5460	7180	3880	5530	5529.44	1.35	0	-25	5616	5572	5486	5442	5356	5595	5465	443	1650	500	4200	10	1	88534474	4931	0.00	0.00	11	0.04	0.00	0.00	5960	20220629	-6.54	4100	20221021	35.85	5610	0.00	20230614	4900	13.67	20230327	5870	-5.11	20220701	4100	35.85	20221021	0.34	N	357120	500	442 억		1191078	N	N	551	N	00	N
6	20230630	121056	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5560	30	2	0.54	175131810	31698	46.77	5530	5610	5460	7180	3880	5530	5525.01	1.35	0	-38	5616	5572	5486	5442	5356	5595	5465	443	1650	500	4200	10	1	88534474	4923	0.00	0.00	11	0.04	0.00	0.00	5960	20220629	-6.71	4100	20221021	35.61	5610	0.00	20230614	4900	13.47	20230327	5870	-5.28	20220701	4100	35.61	20221021	0.34	N	357120	500	442 억		1191078	N	N	551	N	00	N
7	20230630	111050	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5560	30	2	0.54	154475390	27984	41.29	5530	5610	5460	7180	3880	5530	5520.13	1.35	0	10	5616	5572	5486	5442	5356	5595	5465	443	1650	500	4200	10	1	88534474	4923	0.00	0.00	11	0.03	0.00	0.00	5960	20220629	-6.71	4100	20221021	35.61	5610	0.00	20230614	4900	13.47	20230327	5870	-5.28	20220701	4100	35.61	20221021	0.34	N	357120	500	442 억		1191078	N	N	551	N	00	N
8	20230630	101100	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5570	40	2	0.72	65216810	11771	17.37	5530	5610	5460	7180	3880	5530	5540.46	1.35	0	99	5616	5572	5486	5442	5356	5595	5465	443	1650	500	4200	10	1	88534474	4931	0.00	0.00	11	0.01	0.00	0.00	5960	20220629	-6.54	4100	20221021	35.85	5610	0.00	20230614	4900	13.67	20230327	5870	-5.11	20220701	4100	35.85	20221021	0.34	N	357120	500	442 억		1191078	N	N	551	N	00	N
9	20230630	091100	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5500	-30	5	-0.54	2401160	436	0.64	5530	5530	5470	7180	3880	5530	5507.25	1.35	0	0	5616	5572	5486	5442	5356	5595	5465	443	1650	500	4200	10	1	88534474	4869	0.00	0.00	11	0.00	0.00	0.00	5960	20220629	-7.72	4100	20221021	34.15	5610	-1.96	20230614	4900	12.24	20230327	5870	-6.30	20220701	4100	34.15	20221021	0.34	N	357120	500	442 억		1191078	N	N	551	N	00	N
10	20230629	161053	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5530	20	2	0.36	372463340	67769	119.00	5520	5530	5400	7160	3860	5510	5496.07	1.35	0	19387	5556	5532	5486	5462	5416	5545	5475	443	1650	500	4180	10	1	88534474	4896	0.00	0.00	11	0.08	0.00	0.00	5990	20220628	-7.68	4100	20221021	34.88	5610	-1.43	20230614	4900	12.86	20230327	5960	-7.21	20220629	4100	34.88	20221021	0.34	N	357120	500	442 억		1196702	N	N	551	N	00	N
11	20230629	151053	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5500	-10	5	-0.18	359937370	65494	115.00	5520	5530	5400	7160	3860	5510	5495.73	1.35	0	18755	5556	5532	5486	5462	5416	5545	5475	443	1650	500	4180	10	1	88534474	4869	0.00	0.00	11	0.07	0.00	0.00	5990	20220628	-8.18	4100	20221021	34.15	5610	-1.96	20230614	4900	12.24	20230327	5960	-7.72	20220629	4100	34.15	20221021	0.34	N	357120	500	442 억		1196702	N	N	1	N	00	N
12	20230629	141052	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5500	-10	5	-0.18	262856820	47886	84.09	5520	5530	5400	7160	3860	5510	5489.22	1.35	0	14468	5556	5532	5486	5462	5416	5545	5475	443	1650	500	4180	10	1	88534474	4869	0.00	0.00	11	0.05	0.00	0.00	5990	20220628	-8.18	4100	20221021	34.15	5610	-1.96	20230614	4900	12.24	20230327	5960	-7.72	20220629	4100	34.15	20221021	0.34	N	357120	500	442 억		1196702	N	N	1	N	00	N
13	20230629	131049	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5510	0	3	0.00	159890060	29200	51.27	5520	5520	5400	7160	3860	5510	5475.69	1.35	0	9287	5556	5532	5486	5462	5416	5545	5475	443	1650	500	4180	10	1	88534474	4878	0.00	0.00	11	0.03	0.00	0.00	5990	20220628	-8.01	4100	20221021	34.39	5610	-1.78	20230614	4900	12.45	20230327	5960	-7.55	20220629	4100	34.39	20221021	0.34	N	357120	500	442 억		1196702	N	N	1	N	00	N
14	20230629	121055	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5480	-30	5	-0.54	124127060	22699	39.86	5520	5520	5400	7160	3860	5510	5468.39	1.35	0	7190	5556	5532	5486	5462	5416	5545	5475	443	1650	500	4180	10	1	88534474	4852	0.00	0.00	11	0.03	0.00	0.00	5990	20220628	-8.51	4100	20221021	33.66	5610	-2.32	20230614	4900	11.84	20230327	5960	-8.05	20220629	4100	33.66	20221021	0.34	N	357120	500	442 억		1196702	N	N	1	N	00	N
15	20230629	111055	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5480	-30	5	-0.54	89483520	16374	28.75	5520	5520	5400	7160	3860	5510	5464.98	1.35	0	5106	5556	5532	5486	5462	5416	5545	5475	443	1650	500	4180	10	1	88534474	4852	0.00	0.00	11	0.02	0.00	0.00	5990	20220628	-8.51	4100	20221021	33.66	5610	-2.32	20230614	4900	11.84	20230327	5960	-8.05	20220629	4100	33.66	20221021	0.34	N	357120	500	442 억		1196702	N	N	1	N	00	N
16	20230629	101057	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5480	-30	5	-0.54	34138710	6233	10.94	5520	5520	5450	7160	3860	5510	5477.09	1.35	0	1768	5556	5532	5486	5462	5416	5545	5475	443	1650	500	4180	10	1	88534474	4852	0.00	0.00	11	0.01	0.00	0.00	5990	20220628	-8.51	4100	20221021	33.66	5610	-2.32	20230614	4900	11.84	20230327	5960	-8.05	20220629	4100	33.66	20221021	0.34	N	357120	500	442 억		1196702	N	N	1	N	00	N
17	20230629	090949	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5500	-10	5	-0.18	2364680	430	0.76	5520	5520	5490	7160	3860	5510	5499.26	1.35	0	4	5556	5532	5486	5462	5416	5545	5475	443	1650	500	4180	10	1	88534474	4869	0.00	0.00	11	0.00	0.00	0.00	5990	20220628	-8.18	4100	20221021	34.15	5610	-1.96	20230614	4900	12.24	20230327	5960	-7.72	20220629	4100	34.15	20221021	0.34	N	357120	500	442 억		1196702	N	N	1	N	00	N
18	20230628	161039	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5510	30	2	0.55	311841950	56949	115.13	5490	5510	5440	7120	3840	5480	5475.81	1.35	0	-1801	5546	5512	5466	5432	5386	5520	5440	443	1640	500	4160	10	1	88534474	4878	0.00	0.00	11	0.06	0.00	0.00	5990	20220628	-8.01	4100	20221021	34.39	5610	-1.78	20230614	4900	12.45	20230327	5990	-8.01	20220628	4100	34.39	20221021	0.20	N	357120	500	442 억		1193986	N	N	1	N	00	N
19	20230628	151047	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5490	10	2	0.18	302893090	55321	111.84	5490	5500	5440	7120	3840	5480	5475.19	1.35	0	-1712	5546	5512	5466	5432	5386	5520	5440	443	1640	500	4160	10	1	88534474	4861	0.00	0.00	11	0.06	0.00	0.00	5990	20220628	-8.35	4100	20221021	33.90	5610	-2.14	20230614	4900	12.04	20230327	5990	-8.35	20220628	4100	33.90	20221021	0.20	N	357120	500	442 억		1193986	N	N	0	N	00	N
20	20230628	141046	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5440	-40	5	-0.73	174698240	31948	64.59	5490	5490	5440	7120	3840	5480	5468.21	1.35	0	308	5546	5512	5466	5432	5386	5520	5440	443	1640	500	4160	10	1	88534474	4816	0.00	0.00	11	0.04	0.00	0.00	5990	20220628	-9.18	4100	20221021	32.68	5610	-3.03	20230614	4900	11.02	20230327	5990	-9.18	20220628	4100	32.68	20221021	0.20	N	357120	500	442 억		1193986	N	N	0	N	00	N
21	20230628	131047	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5470	-10	5	-0.18	134431900	24552	49.64	5490	5490	5440	7120	3840	5480	5475.40	1.35	0	59	5546	5512	5466	5432	5386	5520	5440	443	1640	500	4160	10	1	88534474	4843	0.00	0.00	11	0.03	0.00	0.00	5990	20220628	-8.68	4100	20221021	33.41	5610	-2.50	20230614	4900	11.63	20230327	5990	-8.68	20220628	4100	33.41	20221021	0.20	N	357120	500	442 억		1193986	N	N	0	N	00	N
22	20230628	121059	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5480	0	3	0.00	94242970	17192	34.76	5490	5490	5470	7120	3840	5480	5481.79	1.35	0	-290	5546	5512	5466	5432	5386	5520	5440	443	1640	500	4160	10	1	88534474	4852	0.00	0.00	11	0.02	0.00	0.00	5990	20220628	-8.51	4100	20221021	33.66	5610	-2.32	20230614	4900	11.84	20230327	5990	-8.51	20220628	4100	33.66	20221021	0.20	N	357120	500	442 억		1193986	N	N	0	N	00	N
23	20230628	111054	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5470	-10	5	-0.18	70881930	12925	26.13	5490	5490	5470	7120	3840	5480	5484.10	1.35	0	-290	5546	5512	5466	5432	5386	5520	5440	443	1640	500	4160	10	1	88534474	4843	0.00	0.00	11	0.01	0.00	0.00	5990	20220628	-8.68	4100	20221021	33.41	5610	-2.50	20230614	4900	11.63	20230327	5990	-8.68	20220628	4100	33.41	20221021	0.20	N	357120	500	442 억		1193986	N	N	0	N	00	N
24	20230628	101054	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5480	0	3	0.00	38941970	7102	14.36	5490	5490	5480	7120	3840	5480	5483.24	1.35	0	-290	5546	5512	5466	5432	5386	5520	5440	443	1640	500	4160	10	1	88534474	4852	0.00	0.00	11	0.01	0.00	0.00	5990	20220628	-8.51	4100	20221021	33.66	5610	-2.32	20230614	4900	11.84	20230327	5990	-8.51	20220628	4100	33.66	20221021	0.20	N	357120	500	442 억		1193986	N	N	0	N	00	N
25	20230628	091048	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5490	10	2	0.18	4594440	838	1.69	5490	5490	5480	7120	3840	5480	5482.63	1.35	0	-183	5546	5512	5466	5432	5386	5520	5440	443	1640	500	4160	10	1	88534474	4861	0.00	0.00	11	0.00	0.00	0.00	5990	20220628	-8.35	4100	20221021	33.90	5610	-2.14	20230614	4900	12.04	20230327	5990	-8.35	20220628	4100	33.90	20221021	0.20	N	357120	500	442 억		1193986	N	N	0	N	00	N
26	20230627	161048	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5480	0	3	0.00	270503300	49464	28.41	5480	5500	5420	7120	3840	5480	5468.69	1.35	0	-2026	5566	5522	5446	5402	5326	5485	5365	443	1640	500	4160	10	1	88534474	4852	0.00	0.00	11	0.06	0.00	0.00	5990	20220628	-8.51	4100	20221021	33.66	5610	-2.32	20230614	4900	11.84	20230327	5990	-8.51	20220628	4100	33.66	20221021	0.20	N	357120	500	442 억		1196496	N	N	0	N	00	N
27	20230627	151059	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5480	0	3	0.00	210904950	38609	22.17	5480	5480	5420	7120	3840	5480	5462.59	1.35	0	-1765	5566	5522	5446	5402	5326	5485	5365	443	1640	500	4160	10	1	88534474	4852	0.00	0.00	11	0.04	0.00	0.00	5990	20220628	-8.51	4100	20221021	33.66	5610	-2.32	20230614	4900	11.84	20230327	5990	-8.51	20220628	4100	33.66	20221021	0.20	N	357120	500	442 억		1196496	N	N	0	N	00	N
28	20230627	141107	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5450	-30	5	-0.55	109745040	20101	11.54	5480	5480	5420	7120	3840	5480	5459.68	1.35	0	-47	5566	5522	5446	5402	5326	5485	5365	443	1640	500	4160	10	1	88534474	4825	0.00	0.00	11	0.02	0.00	0.00	5990	20220628	-9.02	4100	20221021	32.93	5610	-2.85	20230614	4900	11.22	20230327	5990	-9.02	20220628	4100	32.93	20221021	0.20	N	357120	500	442 억		1196496	N	N	0	N	00	N
29	20230627	121105	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5450	-30	5	-0.55	60307490	11051	6.35	5480	5480	5420	7120	3840	5480	5457.20	1.35	0	172	5566	5522	5446	5402	5326	5485	5365	443	1640	500	4160	10	1	88534474	4825	0.00	0.00	11	0.01	0.00	0.00	5990	20220628	-9.02	4100	20221021	32.93	5610	-2.85	20230614	4900	11.22	20230327	5990	-9.02	20220628	4100	32.93	20221021	0.20	N	357120	500	442 억		1196496	N	N	0	N	00	N
30	20230627	111115	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5460	-20	5	-0.36	41525150	7610	4.37	5480	5480	5420	7120	3840	5480	5456.66	1.35	0	168	5566	5522	5446	5402	5326	5485	5365	443	1640	500	4160	10	1	88534474	4834	0.00	0.00	11	0.01	0.00	0.00	5990	20220628	-8.85	4100	20221021	33.17	5610	-2.67	20230614	4900	11.43	20230327	5990	-8.85	20220628	4100	33.17	20221021	0.20	N	357120	500	442 억		1196496	N	N	0	N	00	N
31	20230627	101042	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5470	-10	5	-0.18	19880020	3645	2.09	5480	5480	5420	7120	3840	5480	5454.05	1.35	0	168	5566	5522	5446	5402	5326	5485	5365	443	1640	500	4160	10	1	88534474	4843	0.00	0.00	11	0.00	0.00	0.00	5990	20220628	-8.68	4100	20221021	33.41	5610	-2.50	20230614	4900	11.63	20230327	5990	-8.68	20220628	4100	33.41	20221021	0.20	N	357120	500	442 억		1196496	N	N	0	N	00	N
32	20230627	091047	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5430	-50	5	-0.91	2899490	532	0.31	5480	5480	5430	7120	3840	5480	5450.17	1.35	0	177	5566	5522	5446	5402	5326	5485	5365	443	1640	500	4160	10	1	88534474	4807	0.00	0.00	11	0.00	0.00	0.00	5990	20220628	-9.35	4100	20221021	32.44	5610	-3.21	20230614	4900	10.82	20230327	5990	-9.35	20220628	4100	32.44	20221021	0.20	N	357120	500	442 억		1196496	N	N	0	N	00	N
33	20230626	161047	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5480	80	2	1.48	942091700	174132	488.79	5490	5490	5370	7020	3780	5400	5410.22	1.35	0	-3235	5506	5452	5396	5342	5286	5425	5315	443	1620	500	4100	10	1	88534474	4852	0.00	0.00	11	0.20	0.00	0.00	5990	20220628	-8.51	4100	20221021	33.66	5610	-2.32	20230614	4900	11.84	20230327	5990	-8.51	20220628	4100	33.66	20221021	0.20	N	357120	500	442 억		1196024	N	N	0	N	00	N
34	20230626	151054	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5420	20	2	0.37	929502760	171824	482.31	5490	5490	5370	7020	3780	5400	5409.62	1.35	0	-3560	5506	5452	5396	5342	5286	5425	5315	443	1620	500	4100	10	1	88534474	4799	0.00	0.00	11	0.19	0.00	0.00	5990	20220628	-9.52	4100	20221021	32.20	5610	-3.39	20230614	4900	10.61	20230327	5990	-9.52	20220628	4100	32.20	20221021	0.20	N	357120	500	442 억		1196024	N	N	0	N	00	N
35	20230626	141051	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5410	10	2	0.19	857102120	158474	444.84	5490	5490	5370	7020	3780	5400	5408.47	1.35	0	-3374	5506	5452	5396	5342	5286	5425	5315	443	1620	500	4100	10	1	88534474	4790	0.00	0.00	11	0.18	0.00	0.00	5990	20220628	-9.68	4100	20221021	31.95	5610	-3.57	20230614	4900	10.41	20230327	5990	-9.68	20220628	4100	31.95	20221021	0.20	N	357120	500	442 억		1196024	N	N	0	N	00	N
36	20230626	121048	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5410	10	2	0.19	811910380	150096	421.32	5490	5490	5380	7020	3780	5400	5409.27	1.35	0	-3219	5506	5452	5396	5342	5286	5425	5315	443	1620	500	4100	10	1	88534474	4790	0.00	0.00	11	0.17	0.00	0.00	5990	20220628	-9.68	4100	20221021	31.95	5610	-3.57	20230614	4900	10.41	20230327	5990	-9.68	20220628	4100	31.95	20221021	0.20	N	357120	500	442 억		1196024	N	N	0	N	00	N
37	20230626	111047	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5420	20	2	0.37	794629090	146898	412.35	5490	5490	5380	7020	3780	5400	5409.39	1.35	0	-2853	5506	5452	5396	5342	5286	5425	5315	443	1620	500	4100	10	1	88534474	4799	0.00	0.00	11	0.17	0.00	0.00	5990	20220628	-9.52	4100	20221021	32.20	5610	-3.39	20230614	4900	10.61	20230327	5990	-9.52	20220628	4100	32.20	20221021	0.20	N	357120	500	442 억		1196024	N	N	0	N	00	N
38	20230626	101045	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5410	10	2	0.19	763015860	141036	395.89	5490	5490	5390	7020	3780	5400	5410.08	1.35	0	-2853	5506	5452	5396	5342	5286	5425	5315	443	1620	500	4100	10	1	88534474	4790	0.00	0.00	11	0.16	0.00	0.00	5990	20220628	-9.68	4100	20221021	31.95	5610	-3.57	20230614	4900	10.41	20230327	5990	-9.68	20220628	4100	31.95	20221021	0.20	N	357120	500	442 억		1196024	N	N	0	N	00	N
39	20230626	091051	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5420	20	2	0.37	2668070	488	1.37	5490	5490	5420	7020	3780	5400	5467.36	1.35	0	-185	5506	5452	5396	5342	5286	5425	5315	443	1620	500	4100	10	1	88534474	4799	0.00	0.00	11	0.00	0.00	0.00	5990	20220628	-9.52	4100	20221021	32.20	5610	-3.39	20230614	4900	10.61	20230327	5990	-9.52	20220628	4100	32.20	20221021	0.20	N	357120	500	442 억		1196024	N	N	0	N	00	N
40	20230623	191000	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5400	-30	5	-0.55	192221650	35625	72.83	5430	5450	5340	7050	3810	5430	5395.70	1.35	-531	-9568	5510	5470	5440	5400	5370	5455	5385	443	1620	500	4120	10	1	88534474	4781	0.00	0.00	11	0.04	0.00	0.00	6030	20220622	-10.45	4100	20221021	31.71	5610	-3.74	20230614	4900	10.20	20230327	5990	-9.85	20220628	4100	31.71	20221021	0.20	N	357120	500	442 억		1196024	N	N	0	N	00	N
41	20230623	140845	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5370	-60	5	-1.10	160794980	29804	60.93	5430	5450	5340	7050	3810	5430	5395.08	1.35	0	-9220	5510	5470	5440	5400	5370	5455	5385	443	1620	500	4120	10	1	88534474	4754	0.00	0.00	11	0.03	0.00	0.00	6030	20220622	-10.95	4100	20221021	30.98	5610	-4.28	20230614	4900	9.59	20230327	5990	-10.35	20220628	4100	30.98	20221021	0.20	N	357120	500	442 억		1196555	N	N	0	N	00	N
42	20230622	160728	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5430	-10	5	-0.18	265710420	48914	87.63	5480	5480	5410	7070	3810	5440	5432.20	1.37	0	-18638	5560	5500	5420	5360	5280	5530	5390	443	1630	500	4130	10	1	88534474	4807	0.00	0.00	11	0.06	0.00	0.00	6050	20220621	-10.25	4100	20221021	32.44	5610	-3.21	20230614	4900	10.82	20230327	6030	-9.95	20220622	4100	32.44	20221021	0.20	N	357120	500	442 억		1208521	N	N	0	N	00	N
43	20230622	150823	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5430	-10	5	-0.18	249042910	45843	82.13	5480	5480	5410	7070	3810	5440	5432.52	1.37	0	-16358	5560	5500	5420	5360	5280	5530	5390	443	1630	500	4130	10	1	88534474	4807	0.00	0.00	11	0.05	0.00	0.00	6050	20220621	-10.25	4100	20221021	32.44	5610	-3.21	20230614	4900	10.82	20230327	6030	-9.95	20220622	4100	32.44	20221021	0.20	N	357120	500	442 억		1208521	N	N	0	N	00	N
44	20230622	140211	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5430	-10	5	-0.18	189568250	34885	62.50	5480	5480	5410	7070	3810	5440	5434.09	1.37	0	-11428	5560	5500	5420	5360	5280	5530	5390	443	1630	500	4130	10	1	88534474	4807	0.00	0.00	11	0.04	0.00	0.00	6050	20220621	-10.25	4100	20221021	32.44	5610	-3.21	20230614	4900	10.82	20230327	6030	-9.95	20220622	4100	32.44	20221021	0.20	N	357120	500	442 억		1208521	N	N	0	N	00	N
45	20230622	130945	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5420	-20	5	-0.37	175670540	32325	57.91	5480	5480	5410	7070	3810	5440	5434.51	1.37	0	-10761	5560	5500	5420	5360	5280	5530	5390	443	1630	500	4130	10	1	88534474	4799	0.00	0.00	11	0.04	0.00	0.00	6050	20220621	-10.41	4100	20221021	32.20	5610	-3.39	20230614	4900	10.61	20230327	6030	-10.12	20220622	4100	32.20	20221021	0.20	N	357120	500	442 억		1208521	N	N	0	N	00	N
46	20230622	120654	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5450	10	2	0.18	101246610	18628	33.37	5480	5480	5410	7070	3810	5440	5435.18	1.37	0	-8309	5560	5500	5420	5360	5280	5530	5390	443	1630	500	4130	10	1	88534474	4825	0.00	0.00	11	0.02	0.00	0.00	6050	20220621	-9.92	4100	20221021	32.93	5610	-2.85	20230614	4900	11.22	20230327	6030	-9.62	20220622	4100	32.93	20221021	0.20	N	357120	500	442 억		1208521	N	N	0	N	00	N
47	20230622	110704	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5450	10	2	0.18	85694410	15771	28.25	5480	5480	5410	7070	3810	5440	5433.67	1.37	0	-7347	5560	5500	5420	5360	5280	5530	5390	443	1630	500	4130	10	1	88534474	4825	0.00	0.00	11	0.02	0.00	0.00	6050	20220621	-9.92	4100	20221021	32.93	5610	-2.85	20230614	4900	11.22	20230327	6030	-9.62	20220622	4100	32.93	20221021	0.20	N	357120	500	442 억		1208521	N	N	0	N	00	N
48	20230622	100137	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5430	-10	5	-0.18	24565380	4525	8.11	5480	5480	5410	7070	3810	5440	5428.81	1.37	0	-1050	5560	5500	5420	5360	5280	5530	5390	443	1630	500	4130	10	1	88534474	4807	0.00	0.00	11	0.01	0.00	0.00	6050	20220621	-10.25	4100	20221021	32.44	5610	-3.21	20230614	4900	10.82	20230327	6030	-9.95	20220622	4100	32.44	20221021	0.20	N	357120	500	442 억		1208521	N	N	0	N	00	N
49	20230622	090329	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5450	10	2	0.18	615160	113	0.20	5480	5480	5440	7070	3810	5440	5443.89	1.37	0	-23	5560	5500	5420	5360	5280	5530	5390	443	1630	500	4130	10	1	88534474	4825	0.00	0.00	11	0.00	0.00	0.00	6050	20220621	-9.92	4100	20221021	32.93	5610	-2.85	20230614	4900	11.22	20230327	6030	-9.62	20220622	4100	32.93	20221021	0.20	N	357120	500	442 억		1208521	N	N	0	N	00	N
50	20230621	160402	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5440	10	2	0.18	303178490	55817	129.30	5430	5480	5340	7050	3810	5430	5431.65	1.36	0	2703	5536	5482	5456	5402	5376	5470	5390	443	1620	500	4120	10	1	88534474	4816	0.00	0.00	11	0.06	0.00	0.00	6110	20220620	-10.97	4100	20221021	32.68	5610	-3.03	20230614	4900	11.02	20230327	6050	-10.08	20220621	4100	32.68	20221021	0.00	N	357120	500	442 억		1200089	N	N	5	N	00	N
51	20230621	150307	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5440	10	2	0.18	284532750	52384	121.35	5430	5480	5340	7050	3810	5430	5431.67	1.36	0	2746	5536	5482	5456	5402	5376	5470	5390	443	1620	500	4120	10	1	88534474	4816	0.00	0.00	11	0.06	0.00	0.00	6110	20220620	-10.97	4100	20221021	32.68	5610	-3.03	20230614	4900	11.02	20230327	6050	-10.08	20220621	4100	32.68	20221021	0.00	N	357120	500	442 억		1200089	N	N	5	N	00	N
52	20230621	140243	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5430	0	3	0.00	234005860	43090	99.82	5430	5480	5340	7050	3810	5430	5430.63	1.36	0	4052	5536	5482	5456	5402	5376	5470	5390	443	1620	500	4120	10	1	88534474	4807	0.00	0.00	11	0.05	0.00	0.00	6110	20220620	-11.13	4100	20221021	32.44	5610	-3.21	20230614	4900	10.82	20230327	6050	-10.25	20220621	4100	32.44	20221021	0.00	N	357120	500	442 억		1200089	N	N	5	N	00	N
53	20230621	130752	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5440	10	2	0.18	188193550	34642	80.25	5430	5480	5340	7050	3810	5430	5432.53	1.36	0	7536	5536	5482	5456	5402	5376	5470	5390	443	1620	500	4120	10	1	88534474	4816	0.00	0.00	11	0.04	0.00	0.00	6110	20220620	-10.97	4100	20221021	32.68	5610	-3.03	20230614	4900	11.02	20230327	6050	-10.08	20220621	4100	32.68	20221021	0.00	N	357120	500	442 억		1200089	N	N	5	N	00	N
54	20230621	120208	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5450	20	2	0.37	168338130	30991	71.79	5430	5480	5340	7050	3810	5430	5431.84	1.36	0	7177	5536	5482	5456	5402	5376	5470	5390	443	1620	500	4120	10	1	88534474	4825	0.00	0.00	11	0.04	0.00	0.00	6110	20220620	-10.80	4100	20221021	32.93	5610	-2.85	20230614	4900	11.22	20230327	6050	-9.92	20220621	4100	32.93	20221021	0.00	N	357120	500	442 억		1200089	N	N	5	N	00	N
55	20230621	110508	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5460	30	2	0.55	138835650	25579	59.25	5430	5480	5340	7050	3810	5430	5427.72	1.36	0	6648	5536	5482	5456	5402	5376	5470	5390	443	1620	500	4120	10	1	88534474	4834	0.00	0.00	11	0.03	0.00	0.00	6110	20220620	-10.64	4100	20221021	33.17	5610	-2.67	20230614	4900	11.43	20230327	6050	-9.75	20220621	4100	33.17	20221021	0.00	N	357120	500	442 억		1200089	N	N	5	N	00	N
56	20230621	100614	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5440	10	2	0.18	111683020	20596	47.71	5430	5480	5340	7050	3810	5430	5422.56	1.36	0	6151	5536	5482	5456	5402	5376	5470	5390	443	1620	500	4120	10	1	88534474	4816	0.00	0.00	11	0.02	0.00	0.00	6110	20220620	-10.97	4100	20221021	32.68	5610	-3.03	20230614	4900	11.02	20230327	6050	-10.08	20220621	4100	32.68	20221021	0.00	N	357120	500	442 억		1200089	N	N	5	N	00	N
57	20230621	090122	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5430	0	3	0.00	559290	103	0.24	5430	5430	5430	7050	3810	5430	5430.00	1.36	0	18	5536	5482	5456	5402	5376	5470	5390	443	1620	500	4120	10	1	88534474	4807	0.00	0.00	11	0.00	0.00	0.00	6110	20220620	-11.13	4100	20221021	32.44	5610	-3.21	20230614	4900	10.82	20230327	6050	-10.25	20220621	4100	32.44	20221021	0.00	N	357120	500	442 억		1200089	N	N	5	N	00	N
58	20230620	160357	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5430	-80	5	-1.45	236960860	43168	16.66	5510	5510	5430	7160	3860	5510	5489.27	1.36	0	-5849	5696	5602	5436	5342	5176	5650	5390	443	1650	500	4180	10	1	88534474	4807	0.00	0.00	11	0.05	0.00	0.00	6170	20220617	-11.99	4100	20221021	32.44	5610	-3.21	20230614	4900	10.82	20230327	6110	-11.13	20220620	4100	32.44	20221021	0.00	N	357120	500	442 억		1205059	N	N	5	N	00	N
59	20230620	150934	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5510	0	3	0.00	194809120	35458	13.69	5510	5510	5440	7160	3860	5510	5494.08	1.36	0	-1651	5696	5602	5436	5342	5176	5650	5390	443	1650	500	4180	10	1	88534474	4878	0.00	0.00	11	0.04	0.00	0.00	6170	20220617	-10.70	4100	20221021	34.39	5610	-1.78	20230614	4900	12.45	20230327	6110	-9.82	20220620	4100	34.39	20221021	0.00	N	357120	500	442 억		1205059	N	N	20	N	00	N
60	20230620	140420	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5490	-20	5	-0.36	163954720	29846	11.52	5510	5510	5440	7160	3860	5510	5493.36	1.36	0	-643	5696	5602	5436	5342	5176	5650	5390	443	1650	500	4180	10	1	88534474	4861	0.00	0.00	11	0.03	0.00	0.00	6170	20220617	-11.02	4100	20221021	33.90	5610	-2.14	20230614	4900	12.04	20230327	6110	-10.15	20220620	4100	33.90	20221021	0.00	N	357120	500	442 억		1205059	N	N	20	N	00	N
61	20230620	130354	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5500	-10	5	-0.18	131129880	23871	9.21	5510	5510	5440	7160	3860	5510	5493.27	1.36	0	-456	5696	5602	5436	5342	5176	5650	5390	443	1650	500	4180	10	1	88534474	4869	0.00	0.00	11	0.03	0.00	0.00	6170	20220617	-10.86	4100	20221021	34.15	5610	-1.96	20230614	4900	12.24	20230327	6110	-9.98	20220620	4100	34.15	20221021	0.00	N	357120	500	442 억		1205059	N	N	20	N	00	N
62	20230620	120923	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5510	0	3	0.00	102495020	18663	7.20	5510	5510	5440	7160	3860	5510	5491.88	1.36	0	767	5696	5602	5436	5342	5176	5650	5390	443	1650	500	4180	10	1	88534474	4878	0.00	0.00	11	0.02	0.00	0.00	6170	20220617	-10.70	4100	20221021	34.39	5610	-1.78	20230614	4900	12.45	20230327	6110	-9.82	20220620	4100	34.39	20221021	0.00	N	357120	500	442 억		1205059	N	N	20	N	00	N
63	20230620	110440	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5500	-10	5	-0.18	60679460	11059	4.27	5510	5510	5440	7160	3860	5510	5486.88	1.36	0	758	5696	5602	5436	5342	5176	5650	5390	443	1650	500	4180	10	1	88534474	4869	0.00	0.00	11	0.01	0.00	0.00	6170	20220617	-10.86	4100	20221021	34.15	5610	-1.96	20230614	4900	12.24	20230327	6110	-9.98	20220620	4100	34.15	20221021	0.00	N	357120	500	442 억		1205059	N	N	20	N	00	N
64	20230620	100741	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5480	-30	5	-0.54	27555380	5023	1.94	5510	5510	5460	7160	3860	5510	5485.84	1.36	0	915	5696	5602	5436	5342	5176	5650	5390	443	1650	500	4180	10	1	88534474	4852	0.00	0.00	11	0.01	0.00	0.00	6170	20220617	-11.18	4100	20221021	33.66	5610	-2.32	20230614	4900	11.84	20230327	6110	-10.31	20220620	4100	33.66	20221021	0.00	N	357120	500	442 억		1205059	N	N	20	N	00	N
65	20230620	090803	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5510	0	3	0.00	1388520	252	0.10	5510	5510	5510	7160	3860	5510	5510.00	1.36	0	34	5696	5602	5436	5342	5176	5650	5390	443	1650	500	4180	10	1	88534474	4878	0.00	0.00	11	0.00	0.00	0.00	6170	20220617	-10.70	4100	20221021	34.39	5610	-1.78	20230614	4900	12.45	20230327	6110	-9.82	20220620	4100	34.39	20221021	0.00	N	357120	500	442 억		1205059	N	N	20	N	00	N
66	20230619	160523	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5510	20	2	0.36	1412976190	259059	491.45	5490	5530	5270	7130	3850	5490	5454.26	1.35	0	8971	5643	5566	5513	5436	5383	5540	5410	443	1640	500	4170	10	1	88534474	4878	0.00	0.00	11	0.29	0.00	0.00	6270	20220616	-12.12	4100	20221021	34.39	5610	-1.78	20230614	4900	12.45	20230327	6110	-9.82	20220620	4100	34.39	20221021	0.00	N	357120	500	442 억		1196584	N	N	20	N	00	N
67	20230619	150642	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5510	20	2	0.36	1398037980	256353	486.32	5490	5510	5270	7130	3850	5490	5453.57	1.35	0	9218	5643	5566	5513	5436	5383	5540	5410	443	1640	500	4170	10	1	88534474	4878	0.00	0.00	11	0.29	0.00	0.00	6270	20220616	-12.12	4100	20221021	34.39	5610	-1.78	20230614	4900	12.45	20230327	6110	-9.82	20220620	4100	34.39	20221021	0.00	N	357120	500	442 억		1196584	N	N	1314	N	00	N
68	20230619	140153	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5430	-60	5	-1.09	1308463690	240026	455.34	5490	5490	5270	7130	3850	5490	5451.34	1.35	0	10213	5643	5566	5513	5436	5383	5540	5410	443	1640	500	4170	10	1	88534474	4807	0.00	0.00	11	0.27	0.00	0.00	6270	20220616	-13.40	4100	20221021	32.44	5610	-3.21	20230614	4900	10.82	20230327	6110	-11.13	20220620	4100	32.44	20221021	0.00	N	357120	500	442 억		1196584	N	N	1314	N	00	N
69	20230619	130918	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5380	-110	5	-2.00	1260070870	231072	438.36	5490	5490	5270	7130	3850	5490	5453.15	1.35	0	9929	5643	5566	5513	5436	5383	5540	5410	443	1640	500	4170	10	1	88534474	4763	0.00	0.00	11	0.26	0.00	0.00	6270	20220616	-14.19	4100	20221021	31.22	5610	-4.10	20230614	4900	9.80	20230327	6110	-11.95	20220620	4100	31.22	20221021	0.00	N	357120	500	442 억		1196584	N	N	1314	N	00	N
70	20230619	120425	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5360	-130	5	-2.37	1152071020	210809	399.92	5490	5490	5350	7130	3850	5490	5465.00	1.35	0	6549	5643	5566	5513	5436	5383	5540	5410	443	1640	500	4170	10	1	88534474	4745	0.00	0.00	11	0.24	0.00	0.00	6270	20220616	-14.51	4100	20221021	30.73	5610	-4.46	20230614	4900	9.39	20230327	6110	-12.27	20220620	4100	30.73	20221021	0.00	N	357120	500	442 억		1196584	N	N	1314	N	00	N
71	20230619	110940	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5410	-80	5	-1.46	1119368350	204741	388.41	5490	5490	5390	7130	3850	5490	5467.24	1.35	0	6488	5643	5566	5513	5436	5383	5540	5410	443	1640	500	4170	10	1	88534474	4790	0.00	0.00	11	0.23	0.00	0.00	6270	20220616	-13.72	4100	20221021	31.95	5610	-3.57	20230614	4900	10.41	20230327	6110	-11.46	20220620	4100	31.95	20221021	0.00	N	357120	500	442 억		1196584	N	N	1314	N	00	N
72	20230619	100309	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5450	-40	5	-0.73	1057891580	193407	366.91	5490	5490	5450	7130	3850	5490	5469.77	1.35	0	5342	5643	5566	5513	5436	5383	5540	5410	443	1640	500	4170	10	1	88534474	4825	0.00	0.00	11	0.22	0.00	0.00	6270	20220616	-13.08	4100	20221021	32.93	5610	-2.85	20230614	4900	11.22	20230327	6110	-10.80	20220620	4100	32.93	20221021	0.00	N	357120	500	442 억		1196584	N	N	1314	N	00	N
73	20230619	090131	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5490	0	3	0.00	16470	3	0.01	5490	5490	5490	7130	3850	5490	5490.00	1.35	0	0	5643	5566	5513	5436	5383	5540	5410	443	1640	500	4170	10	1	88534474	4861	0.00	0.00	11	0.00	0.00	0.00	6270	20220616	-12.44	4100	20221021	33.90	5610	-2.14	20230614	4900	12.04	20230327	6110	-10.15	20220620	4100	33.90	20221021	0.00	N	357120	500	442 억		1196584	N	N	1314	N	00	N
74	20230616	160805	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5490	-20	5	-0.36	289673180	52702	78.82	5560	5590	5460	7160	3860	5510	5496.44	1.34	0	-1314	5610	5560	5500	5450	5390	5565	5455	443	1650	500	4180	10	1	88534474	4861	0.00	0.00	11	0.06	0.00	0.00	6370	20220615	-13.81	4100	20221021	33.90	5610	-2.14	20230614	4900	12.04	20230327	6270	-12.44	20220616	4100	33.90	20221021	0.00	N	357120	500	442 억		1186007	N	N	1314	N	00	N
75	20230616	150754	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5470	-40	5	-0.73	275385680	50095	74.92	5560	5590	5460	7160	3860	5510	5497.27	1.34	0	-1394	5610	5560	5500	5450	5390	5565	5455	443	1650	500	4180	10	1	88534474	4843	0.00	0.00	11	0.06	0.00	0.00	6370	20220615	-14.13	4100	20221021	33.41	5610	-2.50	20230614	4900	11.63	20230327	6270	-12.76	20220616	4100	33.41	20221021	0.00	N	357120	500	442 억		1186007	N	N	8847	N	00	N
76	20230616	140838	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5500	-10	5	-0.18	132736040	24066	35.99	5560	5590	5490	7160	3860	5510	5515.50	1.34	0	-1206	5610	5560	5500	5450	5390	5565	5455	443	1650	500	4180	10	1	88534474	4869	0.00	0.00	11	0.03	0.00	0.00	6370	20220615	-13.66	4100	20221021	34.15	5610	-1.96	20230614	4900	12.24	20230327	6270	-12.28	20220616	4100	34.15	20221021	0.00	N	357120	500	442 억		1186007	N	N	8847	N	00	N
77	20230616	130619	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5520	10	2	0.18	61628330	11145	16.67	5560	5590	5490	7160	3860	5510	5529.68	1.34	0	2103	5610	5560	5500	5450	5390	5565	5455	443	1650	500	4180	10	1	88534474	4887	0.00	0.00	11	0.01	0.00	0.00	6370	20220615	-13.34	4100	20221021	34.63	5610	-1.60	20230614	4900	12.65	20230327	6270	-11.96	20220616	4100	34.63	20221021	0.00	N	357120	500	442 억		1186007	N	N	8847	N	00	N
78	20230616	120845	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5520	10	2	0.18	43231260	7808	11.68	5560	5590	5490	7160	3860	5510	5536.79	1.34	0	1850	5610	5560	5500	5450	5390	5565	5455	443	1650	500	4180	10	1	88534474	4887	0.00	0.00	11	0.01	0.00	0.00	6370	20220615	-13.34	4100	20221021	34.63	5610	-1.60	20230614	4900	12.65	20230327	6270	-11.96	20220616	4100	34.63	20221021	0.00	N	357120	500	442 억		1186007	N	N	8847	N	00	N
79	20230616	110612	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5510	0	3	0.00	40422590	7299	10.92	5560	5590	5490	7160	3860	5510	5538.10	1.34	0	1464	5610	5560	5500	5450	5390	5565	5455	443	1650	500	4180	10	1	88534474	4878	0.00	0.00	11	0.01	0.00	0.00	6370	20220615	-13.50	4100	20221021	34.39	5610	-1.78	20230614	4900	12.45	20230327	6270	-12.12	20220616	4100	34.39	20221021	0.00	N	357120	500	442 억		1186007	N	N	8847	N	00	N
80	20230616	100734	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5550	40	2	0.73	16724960	3021	4.52	5560	5590	5490	7160	3860	5510	5536.23	1.34	0	846	5610	5560	5500	5450	5390	5565	5455	443	1650	500	4180	10	1	88534474	4914	0.00	0.00	11	0.00	0.00	0.00	6370	20220615	-12.87	4100	20221021	35.37	5610	-1.07	20230614	4900	13.27	20230327	6270	-11.48	20220616	4100	35.37	20221021	0.00	N	357120	500	442 억		1186007	N	N	8847	N	00	N
81	20230616	090702	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5540	30	2	0.54	4536360	816	1.22	5560	5590	5510	7160	3860	5510	5559.26	1.34	0	-6	5610	5560	5500	5450	5390	5565	5455	443	1650	500	4180	10	1	88534474	4905	0.00	0.00	11	0.00	0.00	0.00	6370	20220615	-13.03	4100	20221021	35.12	5610	-1.25	20230614	4900	13.06	20230327	6270	-11.64	20220616	4100	35.12	20221021	0.00	N	357120	500	442 억		1186007	N	N	8847	N	00	N
82	20230615	150141	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5500	-70	5	-1.26	351593230	63772	114.02	5510	5550	5440	7240	3900	5570	5513.29	1.34	0	12449	5676	5622	5556	5502	5436	5650	5530	443	1670	500	4230	10	1	88534474	4869	0.00	0.00	11	0.07	0.00	0.00	6370	20220615	-13.66	4100	20221021	34.15	5610	-1.96	20230614	4900	12.24	20230327	6370	-13.66	20220615	4100	34.15	20221021	0.00	N	357120	500	442 억		1186879	N	N	4873	N	00	N
83	20230615	141037	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5490	-80	5	-1.44	301324420	54590	97.60	5510	5550	5440	7240	3900	5570	5519.77	1.34	0	11466	5676	5622	5556	5502	5436	5650	5530	443	1670	500	4230	10	1	88534474	4861	0.00	0.00	11	0.06	0.00	0.00	6370	20220615	-13.81	4100	20221021	33.90	5610	-2.14	20230614	4900	12.04	20230327	6370	-13.81	20220615	4100	33.90	20221021	0.00	N	357120	500	442 억		1186879	N	N	4873	N	00	N
84	20230615	130551	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5540	-30	5	-0.54	173041710	31315	55.99	5510	5550	5500	7240	3900	5570	5525.84	1.34	0	4428	5676	5622	5556	5502	5436	5650	5530	443	1670	500	4230	10	1	88534474	4905	0.00	0.00	11	0.04	0.00	0.00	6370	20220615	-13.03	4100	20221021	35.12	5610	-1.25	20230614	4900	13.06	20230327	6370	-13.03	20220615	4100	35.12	20221021	0.00	N	357120	500	442 억		1186879	N	N	4873	N	00	N
85	20230615	120841	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5540	-30	5	-0.54	152944200	27688	49.50	5510	5550	5500	7240	3900	5570	5523.84	1.34	0	3245	5676	5622	5556	5502	5436	5650	5530	443	1670	500	4230	10	1	88534474	4905	0.00	0.00	11	0.03	0.00	0.00	6370	20220615	-13.03	4100	20221021	35.12	5610	-1.25	20230614	4900	13.06	20230327	6370	-13.03	20220615	4100	35.12	20221021	0.00	N	357120	500	442 억		1186879	N	N	4873	N	00	N
86	20230615	110158	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5540	-30	5	-0.54	143046730	25902	46.31	5510	5550	5500	7240	3900	5570	5522.61	1.34	0	1472	5676	5622	5556	5502	5436	5650	5530	443	1670	500	4230	10	1	88534474	4905	0.00	0.00	11	0.03	0.00	0.00	6370	20220615	-13.03	4100	20221021	35.12	5610	-1.25	20230614	4900	13.06	20230327	6370	-13.03	20220615	4100	35.12	20221021	0.00	N	357120	500	442 억		1186879	N	N	4873	N	00	N
87	20230611	184620	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5560	10	2	0.18	255732140	46075	120.08	5550	5570	5510	7210	3890	5550	5550.34	1.35	-1335	4811	5616	5582	5566	5532	5516	5575	5525	443	1660	500	4210	10	1	88534474	4923	0.00	0.00	11	0.05	0.00	0.00	6600	20220608	-15.76	4100	20221021	35.61	5600	-0.71	20230516	4900	13.47	20230327	6590	-15.63	20220609	4100	35.61	20221021	0.00	N	357120	500	442 억		1194508	N	N	749	N	00	N