KissMeData/432320/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	161141	57	100.00	KOSPI		리츠	N	N	N	N		N	4585	-10	5	-0.22	60217075	13165	74.58	4605	4605	4560	5970	3220	4595	4574.03	0.05	0	512	4625	4610	4595	4580	4565	4602	4572	507	1375	500	3400	5	1	101414285	4650	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.43	3600	20221006	27.36	4900	-6.43	20230208	4250	7.88	20230331	4900	-6.43	20230208	3600	27.36	20221006	0.00	N	432320	500	507 억		51015	N	N	2668	N	00	N
3	20230630	151143	57	100.00	KOSPI		리츠	N	N	N	N		N	4585	-10	5	-0.22	58249775	12735	72.14	4605	4605	4560	5970	3220	4595	4573.99	0.05	0	512	4625	4610	4595	4580	4565	4602	4572	507	1375	500	3400	5	1	101414285	4650	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.43	3600	20221006	27.36	4900	-6.43	20230208	4250	7.88	20230331	4900	-6.43	20230208	3600	27.36	20221006	0.00	N	432320	500	507 억		51015	N	N	0	N	00	N
4	20230630	141142	57	100.00	KOSPI		리츠	N	N	N	N		N	4560	-35	5	-0.76	50273500	10989	62.25	4605	4605	4560	5970	3220	4595	4574.89	0.05	0	245	4625	4610	4595	4580	4565	4602	4572	507	1375	500	3400	5	1	101414285	4624	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.94	3600	20221006	26.67	4900	-6.94	20230208	4250	7.29	20230331	4900	-6.94	20230208	3600	26.67	20221006	0.00	N	432320	500	507 억		51015	N	N	0	N	00	N
5	20230630	131140	57	100.00	KOSPI		리츠	N	N	N	N		N	4565	-30	5	-0.65	37682240	8230	46.62	4605	4605	4560	5970	3220	4595	4578.64	0.05	0	215	4625	4610	4595	4580	4565	4602	4572	507	1375	500	3400	5	1	101414285	4630	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.84	3600	20221006	26.81	4900	-6.84	20230208	4250	7.41	20230331	4900	-6.84	20230208	3600	26.81	20221006	0.00	N	432320	500	507 억		51015	N	N	0	N	00	N
6	20230630	121137	57	100.00	KOSPI		리츠	N	N	N	N		N	4575	-20	5	-0.44	31714425	6923	39.22	4605	4605	4560	5970	3220	4595	4581.02	0.05	0	-7	4625	4610	4595	4580	4565	4602	4572	507	1375	500	3400	5	1	101414285	4640	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.63	3600	20221006	27.08	4900	-6.63	20230208	4250	7.65	20230331	4900	-6.63	20230208	3600	27.08	20221006	0.00	N	432320	500	507 억		51015	N	N	0	N	00	N
7	20230630	111125	57	100.00	KOSPI		리츠	N	N	N	N		N	4560	-35	5	-0.76	29892235	6524	36.96	4605	4605	4560	5970	3220	4595	4581.89	0.05	0	-7	4625	4610	4595	4580	4565	4602	4572	507	1375	500	3400	5	1	101414285	4624	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.94	3600	20221006	26.67	4900	-6.94	20230208	4250	7.29	20230331	4900	-6.94	20230208	3600	26.67	20221006	0.00	N	432320	500	507 억		51015	N	N	0	N	00	N
8	20230630	101141	57	100.00	KOSPI		리츠	N	N	N	N		N	4600	5	2	0.11	21532085	4694	26.59	4605	4605	4565	5970	3220	4595	4587.15	0.05	0	-34	4625	4610	4595	4580	4565	4602	4572	507	1375	500	3400	5	1	101414285	4665	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-6.12	3600	20221006	27.78	4900	-6.12	20230208	4250	8.24	20230331	4900	-6.12	20230208	3600	27.78	20221006	0.00	N	432320	500	507 억		51015	N	N	0	N	00	N
9	20230630	091141	57	100.00	KOSPI		리츠	N	N	N	N		N	4600	5	2	0.11	1021305	222	1.26	4605	4605	4600	5970	3220	4595	4600.47	0.05	0	0	4625	4610	4595	4580	4565	4602	4572	507	1375	500	3400	5	1	101414285	4665	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-6.12	3600	20221006	27.78	4900	-6.12	20230208	4250	8.24	20230331	4900	-6.12	20230208	3600	27.78	20221006	0.00	N	432320	500	507 억		51015	N	N	0	N	00	N
10	20230629	161134	57	100.00	KOSPI		리츠	N	N	N	N		N	4595	15	2	0.33	81047470	17652	58.99	4610	4610	4580	5950	3210	4580	4591.40	0.05	0	6	4646	4612	4581	4547	4516	4597	4532	507	1370	500	3380	5	1	101414285	4660	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-6.22	3600	20221006	27.64	4900	-6.22	20230208	4250	8.12	20230331	4900	-6.22	20230208	3600	27.64	20221006	0.00	N	432320	500	507 억		51089	N	N	0	N	00	N
11	20230629	151134	57	100.00	KOSPI		리츠	N	N	N	N		N	4595	15	2	0.33	78496270	17097	57.13	4610	4610	4580	5950	3210	4580	4591.23	0.05	0	-27	4646	4612	4581	4547	4516	4597	4532	507	1370	500	3380	5	1	101414285	4660	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-6.22	3600	20221006	27.64	4900	-6.22	20230208	4250	8.12	20230331	4900	-6.22	20230208	3600	27.64	20221006	0.00	N	432320	500	507 억		51089	N	N	0	N	00	N
12	20230629	141132	57	100.00	KOSPI		리츠	N	N	N	N		N	4595	15	2	0.33	65902430	14356	47.97	4610	4610	4580	5950	3210	4580	4590.58	0.05	0	-210	4646	4612	4581	4547	4516	4597	4532	507	1370	500	3380	5	1	101414285	4660	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.22	3600	20221006	27.64	4900	-6.22	20230208	4250	8.12	20230331	4900	-6.22	20230208	3600	27.64	20221006	0.00	N	432320	500	507 억		51089	N	N	0	N	00	N
13	20230629	131130	57	100.00	KOSPI		리츠	N	N	N	N		N	4580	0	3	0.00	56887460	12391	41.41	4610	4610	4580	5950	3210	4580	4591.03	0.05	0	-215	4646	4612	4581	4547	4516	4597	4532	507	1370	500	3380	5	1	101414285	4645	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.53	3600	20221006	27.22	4900	-6.53	20230208	4250	7.76	20230331	4900	-6.53	20230208	3600	27.22	20221006	0.00	N	432320	500	507 억		51089	N	N	0	N	00	N
14	20230629	121135	57	100.00	KOSPI		리츠	N	N	N	N		N	4580	0	3	0.00	53038650	11552	38.60	4610	4610	4580	5950	3210	4580	4591.30	0.05	0	-215	4646	4612	4581	4547	4516	4597	4532	507	1370	500	3380	5	1	101414285	4645	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.53	3600	20221006	27.22	4900	-6.53	20230208	4250	7.76	20230331	4900	-6.53	20230208	3600	27.22	20221006	0.00	N	432320	500	507 억		51089	N	N	0	N	00	N
15	20230629	111136	57	100.00	KOSPI		리츠	N	N	N	N		N	4580	0	3	0.00	47641535	10377	34.68	4610	4610	4580	5950	3210	4580	4591.07	0.05	0	-157	4646	4612	4581	4547	4516	4597	4532	507	1370	500	3380	5	1	101414285	4645	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.53	3600	20221006	27.22	4900	-6.53	20230208	4250	7.76	20230331	4900	-6.53	20230208	3600	27.22	20221006	0.00	N	432320	500	507 억		51089	N	N	0	N	00	N
16	20230629	101138	57	100.00	KOSPI		리츠	N	N	N	N		N	4595	15	2	0.33	27606870	6006	20.07	4610	4610	4585	5950	3210	4580	4596.55	0.05	0	-117	4646	4612	4581	4547	4516	4597	4532	507	1370	500	3380	5	1	101414285	4660	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.22	3600	20221006	27.64	4900	-6.22	20230208	4250	8.12	20230331	4900	-6.22	20230208	3600	27.64	20221006	0.00	N	432320	500	507 억		51089	N	N	0	N	00	N
17	20230629	091022	57	100.00	KOSPI		리츠	N	N	N	N		N	4600	20	2	0.44	207085	45	0.15	4610	4610	4595	5950	3210	4580	4601.89	0.05	0	-18	4646	4612	4581	4547	4516	4597	4532	507	1370	500	3380	5	1	101414285	4665	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-6.12	3600	20221006	27.78	4900	-6.12	20230208	4250	8.24	20230331	4900	-6.12	20230208	3600	27.78	20221006	0.00	N	432320	500	507 억		51089	N	N	0	N	00	N
18	20230628	161118	57	100.00	KOSPI		리츠	N	N	N	N		N	4580	-30	5	-0.65	136901180	29918	97.87	4615	4615	4550	5990	3230	4610	4575.88	0.05	0	1880	4633	4621	4598	4586	4563	4627	4592	507	1380	500	3410	5	1	101414285	4645	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-6.53	3600	20221006	27.22	4900	-6.53	20230208	4250	7.76	20230331	4900	-6.53	20230208	3600	27.22	20221006	0.00	N	432320	500	507 억		49259	N	N	0	N	00	N
19	20230628	151127	57	100.00	KOSPI		리츠	N	N	N	N		N	4555	-55	5	-1.19	133435865	29161	95.39	4615	4615	4550	5990	3230	4610	4575.83	0.05	0	1845	4633	4621	4598	4586	4563	4627	4592	507	1380	500	3410	5	1	101414285	4619	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-7.04	3600	20221006	26.53	4900	-7.04	20230208	4250	7.18	20230331	4900	-7.04	20230208	3600	26.53	20221006	0.00	N	432320	500	507 억		49259	N	N	0	N	00	N
20	20230628	141126	57	100.00	KOSPI		리츠	N	N	N	N		N	4555	-55	5	-1.19	113053710	24688	80.76	4615	4615	4550	5990	3230	4610	4579.30	0.05	0	1183	4633	4621	4598	4586	4563	4627	4592	507	1380	500	3410	5	1	101414285	4619	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-7.04	3600	20221006	26.53	4900	-7.04	20230208	4250	7.18	20230331	4900	-7.04	20230208	3600	26.53	20221006	0.00	N	432320	500	507 억		49259	N	N	0	N	00	N
21	20230628	131126	57	100.00	KOSPI		리츠	N	N	N	N		N	4580	-30	5	-0.65	77997245	16995	55.60	4615	4615	4575	5990	3230	4610	4589.42	0.05	0	371	4633	4621	4598	4586	4563	4627	4592	507	1380	500	3410	5	1	101414285	4645	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-6.53	3600	20221006	27.22	4900	-6.53	20230208	4250	7.76	20230331	4900	-6.53	20230208	3600	27.22	20221006	0.00	N	432320	500	507 억		49259	N	N	0	N	00	N
22	20230628	121139	57	100.00	KOSPI		리츠	N	N	N	N		N	4585	-25	5	-0.54	55981350	12188	39.87	4615	4615	4580	5990	3230	4610	4593.15	0.05	0	332	4633	4621	4598	4586	4563	4627	4592	507	1380	500	3410	5	1	101414285	4650	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.43	3600	20221006	27.36	4900	-6.43	20230208	4250	7.88	20230331	4900	-6.43	20230208	3600	27.36	20221006	0.00	N	432320	500	507 억		49259	N	N	0	N	00	N
23	20230628	111134	57	100.00	KOSPI		리츠	N	N	N	N		N	4585	-25	5	-0.54	37625965	8185	26.78	4615	4615	4580	5990	3230	4610	4596.94	0.05	0	22	4633	4621	4598	4586	4563	4627	4592	507	1380	500	3410	5	1	101414285	4650	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.43	3600	20221006	27.36	4900	-6.43	20230208	4250	7.88	20230331	4900	-6.43	20230208	3600	27.36	20221006	0.00	N	432320	500	507 억		49259	N	N	0	N	00	N
24	20230628	101135	57	100.00	KOSPI		리츠	N	N	N	N		N	4600	-10	5	-0.22	17384675	3772	12.34	4615	4615	4590	5990	3230	4610	4608.87	0.05	0	22	4633	4621	4598	4586	4563	4627	4592	507	1380	500	3410	5	1	101414285	4665	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-6.12	3600	20221006	27.78	4900	-6.12	20230208	4250	8.24	20230331	4900	-6.12	20230208	3600	27.78	20221006	0.00	N	432320	500	507 억		49259	N	N	0	N	00	N
25	20230628	091130	57	100.00	KOSPI		리츠	N	N	N	N		N	4610	0	3	0.00	9068585	1967	6.43	4615	4615	4600	5990	3230	4610	4610.36	0.05	0	1	4633	4621	4598	4586	4563	4627	4592	507	1380	500	3410	5	1	101414285	4675	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-5.92	3600	20221006	28.06	4900	-5.92	20230208	4250	8.47	20230331	4900	-5.92	20230208	3600	28.06	20221006	0.00	N	432320	500	507 억		49259	N	N	0	N	00	N
26	20230627	161129	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4610	10	2	0.22	140539620	30569	160.82	4610	4610	4575	5980	3220	4600	4597.45	0.05	0	-6845	4630	4615	4595	4580	4560	4622	4587	507	1380	500	3400	5	1	101414285	4675	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-5.92	3600	20221006	28.06	4900	-5.92	20230208	4250	8.47	20230331	4900	-5.92	20230208	3600	28.06	20221006	0.00	N	432320	500	507 억		49136	N	N	0	N	00	N
27	20230627	151140	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4585	-15	5	-0.33	109342435	23795	125.18	4610	4610	4575	5980	3220	4600	4595.19	0.05	0	-6078	4630	4615	4595	4580	4560	4622	4587	507	1380	500	3400	5	1	101414285	4650	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-6.43	3600	20221006	27.36	4900	-6.43	20230208	4250	7.88	20230331	4900	-6.43	20230208	3600	27.36	20221006	0.00	N	432320	500	507 억		49136	N	N	0	N	00	N
28	20230627	141149	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4600	0	3	0.00	74055055	16105	84.73	4610	4610	4575	5980	3220	4600	4598.26	0.05	0	2	4630	4615	4595	4580	4560	4622	4587	507	1380	500	3400	5	1	101414285	4665	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-6.12	3600	20221006	27.78	4900	-6.12	20230208	4250	8.24	20230331	4900	-6.12	20230208	3600	27.78	20221006	0.00	N	432320	500	507 억		49136	N	N	0	N	00	N
29	20230627	121146	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4605	5	2	0.11	38414365	8357	43.97	4610	4610	4575	5980	3220	4600	4596.67	0.05	0	2	4630	4615	4595	4580	4560	4622	4587	507	1380	500	3400	5	1	101414285	4670	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.02	3600	20221006	27.92	4900	-6.02	20230208	4250	8.35	20230331	4900	-6.02	20230208	3600	27.92	20221006	0.00	N	432320	500	507 억		49136	N	N	0	N	00	N
30	20230627	111157	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4600	0	3	0.00	26707185	5808	30.56	4610	4610	4575	5980	3220	4600	4598.34	0.05	0	2	4630	4615	4595	4580	4560	4622	4587	507	1380	500	3400	5	1	101414285	4665	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.12	3600	20221006	27.78	4900	-6.12	20230208	4250	8.24	20230331	4900	-6.12	20230208	3600	27.78	20221006	0.00	N	432320	500	507 억		49136	N	N	0	N	00	N
31	20230627	101122	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4600	0	3	0.00	13087270	2847	14.98	4610	4610	4575	5980	3220	4600	4596.86	0.05	0	2	4630	4615	4595	4580	4560	4622	4587	507	1380	500	3400	5	1	101414285	4665	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-6.12	3600	20221006	27.78	4900	-6.12	20230208	4250	8.24	20230331	4900	-6.12	20230208	3600	27.78	20221006	0.00	N	432320	500	507 억		49136	N	N	0	N	00	N
32	20230627	091128	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4575	-25	5	-0.54	1455620	317	1.67	4610	4610	4575	5980	3220	4600	4591.86	0.05	0	0	4630	4615	4595	4580	4560	4622	4587	507	1380	500	3400	5	1	101414285	4640	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-6.63	3600	20221006	27.08	4900	-6.63	20230208	4250	7.65	20230331	4900	-6.63	20230208	3600	27.08	20221006	0.00	N	432320	500	507 억		49136	N	N	0	N	00	N
33	20230626	161128	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4600	-10	5	-0.22	87409195	19008	93.95	4575	4610	4575	5990	3230	4610	4598.55	0.05	0	24	4640	4625	4610	4595	4580	4617	4587	507	1380	500	3410	5	1	101414285	4665	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-6.12	3600	20221006	27.78	4900	-6.12	20230208	4250	8.24	20230331	4900	-6.12	20230208	3600	27.78	20221006	0.00	N	432320	500	507 억		49671	N	N	0	N	00	N
34	20230626	151134	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4600	-10	5	-0.22	83149905	18082	89.38	4575	4610	4575	5990	3230	4610	4598.49	0.05	0	-24	4640	4625	4610	4595	4580	4617	4587	507	1380	500	3410	5	1	101414285	4665	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-6.12	3600	20221006	27.78	4900	-6.12	20230208	4250	8.24	20230331	4900	-6.12	20230208	3600	27.78	20221006	0.00	N	432320	500	507 억		49671	N	N	0	N	00	N
35	20230626	141132	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4595	-15	5	-0.33	68987045	15002	74.15	4575	4610	4575	5990	3230	4610	4598.52	0.05	0	-9	4640	4625	4610	4595	4580	4617	4587	507	1380	500	3410	5	1	101414285	4660	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.22	3600	20221006	27.64	4900	-6.22	20230208	4250	8.12	20230331	4900	-6.22	20230208	3600	27.64	20221006	0.00	N	432320	500	507 억		49671	N	N	0	N	00	N
36	20230626	121128	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4600	-10	5	-0.22	30471685	6630	32.77	4575	4610	4575	5990	3230	4610	4596.03	0.05	0	1	4640	4625	4610	4595	4580	4617	4587	507	1380	500	3410	5	1	101414285	4665	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.12	3600	20221006	27.78	4900	-6.12	20230208	4250	8.24	20230331	4900	-6.12	20230208	3600	27.78	20221006	0.00	N	432320	500	507 억		49671	N	N	0	N	00	N
37	20230626	111127	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4600	-10	5	-0.22	24348960	5299	26.19	4575	4610	4575	5990	3230	4610	4595.01	0.05	0	1	4640	4625	4610	4595	4580	4617	4587	507	1380	500	3410	5	1	101414285	4665	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.12	3600	20221006	27.78	4900	-6.12	20230208	4250	8.24	20230331	4900	-6.12	20230208	3600	27.78	20221006	0.00	N	432320	500	507 억		49671	N	N	0	N	00	N
38	20230626	101124	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4600	-10	5	-0.22	14562285	3171	15.67	4575	4610	4575	5990	3230	4610	4592.33	0.05	0	1	4640	4625	4610	4595	4580	4617	4587	507	1380	500	3410	5	1	101414285	4665	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-6.12	3600	20221006	27.78	4900	-6.12	20230208	4250	8.24	20230331	4900	-6.12	20230208	3600	27.78	20221006	0.00	N	432320	500	507 억		49671	N	N	0	N	00	N
39	20230626	091131	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4600	-10	5	-0.22	1921520	419	2.07	4575	4610	4575	5990	3230	4610	4585.97	0.05	0	0	4640	4625	4610	4595	4580	4617	4587	507	1380	500	3410	5	1	101414285	4665	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-6.12	3600	20221006	27.78	4900	-6.12	20230208	4250	8.24	20230331	4900	-6.12	20230208	3600	27.78	20221006	0.00	N	432320	500	507 억		49671	N	N	0	N	00	N
40	20230623	191039	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4610	-15	5	-0.32	93205995	20231	147.05	4625	4625	4595	6010	3240	4625	4607.09	0.05	505	-30	4651	4637	4616	4602	4581	4627	4592	507	1385	500	3420	5	1	101414285	4675	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-5.92	3600	20221006	28.06	4900	-5.92	20230208	4250	8.47	20230331	4900	-5.92	20230208	3600	28.06	20221006	0.00	N	432320	500	507 억		49671	N	N	0	N	00	N
41	20230623	140916	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4600	-25	5	-0.54	46120900	9997	72.66	4625	4625	4595	6010	3240	4625	4613.47	0.05	0	-30	4651	4637	4616	4602	4581	4627	4592	507	1385	500	3420	5	1	101414285	4665	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.12	3600	20221006	27.78	4900	-6.12	20230208	4250	8.24	20230331	4900	-6.12	20230208	3600	27.78	20221006	0.00	N	432320	500	507 억		49166	N	N	0	N	00	N
42	20230622	160649	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4625	0	3	0.00	63395620	13758	60.66	4630	4630	4595	6010	3240	4625	4607.91	0.05	0	-5	4691	4657	4611	4577	4531	4635	4555	507	1385	500	3420	5	1	101414285	4690	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-5.61	3600	20221006	28.47	4900	-5.61	20230208	4250	8.82	20230331	4900	-5.61	20230208	3600	28.47	20221006	0.00	N	432320	500	507 억		49170	N	N	10	N	00	N
43	20230622	150406	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4620	-5	5	-0.11	53590065	11637	51.31	4630	4630	4595	6010	3240	4625	4605.14	0.05	0	144	4691	4657	4611	4577	4531	4635	4555	507	1385	500	3420	5	1	101414285	4685	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-5.71	3600	20221006	28.33	4900	-5.71	20230208	4250	8.71	20230331	4900	-5.71	20230208	3600	28.33	20221006	0.00	N	432320	500	507 억		49170	N	N	10	N	00	N
44	20230622	140509	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4620	-5	5	-0.11	51836845	11257	49.63	4630	4630	4595	6010	3240	4625	4604.85	0.05	0	144	4691	4657	4611	4577	4531	4635	4555	507	1385	500	3420	5	1	101414285	4685	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-5.71	3600	20221006	28.33	4900	-5.71	20230208	4250	8.71	20230331	4900	-5.71	20230208	3600	28.33	20221006	0.00	N	432320	500	507 억		49170	N	N	10	N	00	N
45	20230622	130631	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4605	-20	5	-0.43	45593985	9901	43.66	4630	4630	4595	6010	3240	4625	4604.99	0.05	0	145	4691	4657	4611	4577	4531	4635	4555	507	1385	500	3420	5	1	101414285	4670	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.02	3600	20221006	27.92	4900	-6.02	20230208	4250	8.35	20230331	4900	-6.02	20230208	3600	27.92	20221006	0.00	N	432320	500	507 억		49170	N	N	10	N	00	N
46	20230622	120813	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4600	-25	5	-0.54	27862215	6047	26.66	4630	4630	4595	6010	3240	4625	4607.61	0.05	0	145	4691	4657	4611	4577	4531	4635	4555	507	1385	500	3420	5	1	101414285	4665	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.12	3600	20221006	27.78	4900	-6.12	20230208	4250	8.24	20230331	4900	-6.12	20230208	3600	27.78	20221006	0.00	N	432320	500	507 억		49170	N	N	10	N	00	N
47	20230622	110200	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4600	-25	5	-0.54	23763180	5156	22.73	4630	4630	4595	6010	3240	4625	4608.84	0.05	0	145	4691	4657	4611	4577	4531	4635	4555	507	1385	500	3420	5	1	101414285	4665	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.12	3600	20221006	27.78	4900	-6.12	20230208	4250	8.24	20230331	4900	-6.12	20230208	3600	27.78	20221006	0.00	N	432320	500	507 억		49170	N	N	10	N	00	N
48	20230622	100304	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4600	-25	5	-0.54	15647500	3397	14.98	4630	4630	4595	6010	3240	4625	4606.27	0.05	0	145	4691	4657	4611	4577	4531	4635	4555	507	1385	500	3420	5	1	101414285	4665	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-6.12	3600	20221006	27.78	4900	-6.12	20230208	4250	8.24	20230331	4900	-6.12	20230208	3600	27.78	20221006	0.00	N	432320	500	507 억		49170	N	N	10	N	00	N
49	20230622	091028	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4595	-30	5	-0.65	4904115	1061	4.68	4630	4630	4595	6010	3240	4625	4622.16	0.05	0	146	4691	4657	4611	4577	4531	4635	4555	507	1385	500	3420	5	1	101414285	4660	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-6.22	3600	20221006	27.64	4900	-6.22	20230208	4250	8.12	20230331	4900	-6.22	20230208	3600	27.64	20221006	0.00	N	432320	500	507 억		49170	N	N	10	N	00	N
50	20230621	160232	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4625	-15	5	-0.32	104701855	22669	70.21	4645	4645	4565	6030	3250	4640	4618.72	0.05	0	212	4683	4661	4618	4596	4553	4672	4607	507	1390	500	3430	5	1	101414285	4690	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-5.61	3600	20221006	28.47	4900	-5.61	20230208	4250	8.82	20230331	4900	-5.61	20230208	3600	28.47	20221006	0.00	N	432320	500	507 억		49941	N	N	10	N	00	N
51	20230621	150321	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4615	-25	5	-0.54	91229145	19748	61.16	4645	4645	4565	6030	3250	4640	4619.67	0.05	0	10	4683	4661	4618	4596	4553	4672	4607	507	1390	500	3430	5	1	101414285	4680	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-5.82	3600	20221006	28.19	4900	-5.82	20230208	4250	8.59	20230331	4900	-5.82	20230208	3600	28.19	20221006	0.00	N	432320	500	507 억		49941	N	N	0	N	00	N
52	20230621	140218	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4600	-40	5	-0.86	67878340	14665	45.42	4645	4645	4580	6030	3250	4640	4628.59	0.05	0	14	4683	4661	4618	4596	4553	4672	4607	507	1390	500	3430	5	1	101414285	4665	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.12	3600	20221006	27.78	4900	-6.12	20230208	4250	8.24	20230331	4900	-6.12	20230208	3600	27.78	20221006	0.00	N	432320	500	507 억		49941	N	N	0	N	00	N
53	20230621	130123	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4620	-20	5	-0.43	57002470	12304	38.11	4645	4645	4580	6030	3250	4640	4632.84	0.05	0	10	4683	4661	4618	4596	4553	4672	4607	507	1390	500	3430	5	1	101414285	4685	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-5.71	3600	20221006	28.33	4900	-5.71	20230208	4250	8.71	20230331	4900	-5.71	20230208	3600	28.33	20221006	0.00	N	432320	500	507 억		49941	N	N	0	N	00	N
54	20230621	120527	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4630	-10	5	-0.22	39420590	8503	26.33	4645	4645	4580	6030	3250	4640	4636.08	0.05	0	10	4683	4661	4618	4596	4553	4672	4607	507	1390	500	3430	5	1	101414285	4695	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-5.51	3600	20221006	28.61	4900	-5.51	20230208	4250	8.94	20230331	4900	-5.51	20230208	3600	28.61	20221006	0.00	N	432320	500	507 억		49941	N	N	0	N	00	N
55	20230621	110305	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4630	-10	5	-0.22	28886000	6230	19.30	4645	4645	4580	6030	3250	4640	4636.60	0.05	0	10	4683	4661	4618	4596	4553	4672	4607	507	1390	500	3430	5	1	101414285	4695	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-5.51	3600	20221006	28.61	4900	-5.51	20230208	4250	8.94	20230331	4900	-5.51	20230208	3600	28.61	20221006	0.00	N	432320	500	507 억		49941	N	N	0	N	00	N
56	20230621	100119	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4630	-10	5	-0.22	15745985	3395	10.51	4645	4645	4580	6030	3250	4640	4637.99	0.05	0	10	4683	4661	4618	4596	4553	4672	4607	507	1390	500	3430	5	1	101414285	4695	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-5.51	3600	20221006	28.61	4900	-5.51	20230208	4250	8.94	20230331	4900	-5.51	20230208	3600	28.61	20221006	0.00	N	432320	500	507 억		49941	N	N	0	N	00	N
57	20230621	090736	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4635	-5	5	-0.11	959490	208	0.64	4645	4645	4580	6030	3250	4640	4612.93	0.05	0	10	4683	4661	4618	4596	4553	4672	4607	507	1390	500	3430	5	1	101414285	4701	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-5.41	3600	20221006	28.75	4900	-5.41	20230208	4250	9.06	20230331	4900	-5.41	20230208	3600	28.75	20221006	0.00	N	432320	500	507 억		49941	N	N	0	N	00	N
58	20230620	160438	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4640	40	2	0.87	149256735	32288	95.25	4610	4640	4575	5980	3220	4600	4622.67	0.05	0	16	4670	4635	4575	4540	4480	4652	4557	507	1380	500	3400	5	1	101414285	4706	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-5.31	3600	20221006	28.89	4900	-5.31	20230208	4250	9.18	20230331	4900	-5.31	20230208	3600	28.89	20221006	0.00	N	432320	500	507 억		52189	N	N	25	N	00	N
59	20230620	150621	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4640	40	2	0.87	128795220	27876	82.23	4610	4640	4575	5980	3220	4600	4620.29	0.05	0	0	4670	4635	4575	4540	4480	4652	4557	507	1380	500	3400	5	1	101414285	4706	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-5.31	3600	20221006	28.89	4900	-5.31	20230208	4250	9.18	20230331	4900	-5.31	20230208	3600	28.89	20221006	0.00	N	432320	500	507 억		52189	N	N	25	N	00	N
60	20230620	140813	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4635	35	2	0.76	108703975	23542	69.45	4610	4640	4575	5980	3220	4600	4617.45	0.05	0	103	4670	4635	4575	4540	4480	4652	4557	507	1380	500	3400	5	1	101414285	4701	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-5.41	3600	20221006	28.75	4900	-5.41	20230208	4250	9.06	20230331	4900	-5.41	20230208	3600	28.75	20221006	0.00	N	432320	500	507 억		52189	N	N	25	N	00	N
61	20230620	130654	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4635	35	2	0.76	85000625	18420	54.34	4610	4640	4575	5980	3220	4600	4614.58	0.05	0	98	4670	4635	4575	4540	4480	4652	4557	507	1380	500	3400	5	1	101414285	4701	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-5.41	3600	20221006	28.75	4900	-5.41	20230208	4250	9.06	20230331	4900	-5.41	20230208	3600	28.75	20221006	0.00	N	432320	500	507 억		52189	N	N	25	N	00	N
62	20230620	121003	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4630	30	2	0.65	68838785	14931	44.05	4610	4640	4575	5980	3220	4600	4610.46	0.05	0	98	4670	4635	4575	4540	4480	4652	4557	507	1380	500	3400	5	1	101414285	4695	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-5.51	3600	20221006	28.61	4900	-5.51	20230208	4250	8.94	20230331	4900	-5.51	20230208	3600	28.61	20221006	0.00	N	432320	500	507 억		52189	N	N	25	N	00	N
63	20230620	110807	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4610	10	2	0.22	32168590	6998	20.64	4610	4610	4575	5980	3220	4600	4596.83	0.05	0	6	4670	4635	4575	4540	4480	4652	4557	507	1380	500	3400	5	1	101414285	4675	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-5.92	3600	20221006	28.06	4900	-5.92	20230208	4250	8.47	20230331	4900	-5.92	20230208	3600	28.06	20221006	0.00	N	432320	500	507 억		52189	N	N	25	N	00	N
64	20230620	100107	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4590	-10	5	-0.22	8282360	1807	5.33	4610	4610	4575	5980	3220	4600	4583.49	0.05	0	0	4670	4635	4575	4540	4480	4652	4557	507	1380	500	3400	5	1	101414285	4655	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-6.33	3600	20221006	27.50	4900	-6.33	20230208	4250	8.00	20230331	4900	-6.33	20230208	3600	27.50	20221006	0.00	N	432320	500	507 억		52189	N	N	25	N	00	N
65	20230620	091021	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4605	5	2	0.11	1177865	256	0.76	4610	4610	4575	5980	3220	4600	4601.04	0.05	0	0	4670	4635	4575	4540	4480	4652	4557	507	1380	500	3400	5	1	101414285	4670	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-6.02	3600	20221006	27.92	4900	-6.02	20230208	4250	8.35	20230331	4900	-6.02	20230208	3600	27.92	20221006	0.00	N	432320	500	507 억		52189	N	N	25	N	00	N
66	20230619	160148	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4600	40	2	0.88	154341740	33898	159.86	4560	4610	4515	5920	3195	4560	4553.12	0.05	0	-83	4653	4606	4568	4521	4483	4587	4502	507	1362	500	3370	5	1	101414285	4665	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-6.12	3600	20221006	27.78	4900	-6.12	20230208	4250	8.24	20230331	4900	-6.12	20230208	3600	27.78	20221006	0.00	N	432320	500	507 억		52586	N	N	25	N	00	N
67	20230619	150512	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4605	45	2	0.99	148375420	32602	153.75	4560	4610	4515	5920	3195	4560	4551.11	0.05	0	-83	4653	4606	4568	4521	4483	4587	4502	507	1362	500	3370	5	1	101414285	4670	0.00	0.00	07	0.03	0.00	0.00	4900	20230208	-6.02	3600	20221006	27.92	4900	-6.02	20230208	4250	8.35	20230331	4900	-6.02	20230208	3600	27.92	20221006	0.00	N	432320	500	507 억		52586	N	N	214	N	00	N
68	20230619	140600	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4580	20	2	0.44	105683665	23304	109.90	4560	4580	4515	5920	3195	4560	4535.00	0.05	0	103	4653	4606	4568	4521	4483	4587	4502	507	1362	500	3370	5	1	101414285	4645	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-6.53	3600	20221006	27.22	4900	-6.53	20230208	4250	7.76	20230331	4900	-6.53	20230208	3600	27.22	20221006	0.00	N	432320	500	507 억		52586	N	N	214	N	00	N
69	20230619	130637	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4540	-20	5	-0.44	85388205	18821	88.76	4560	4580	4515	5920	3195	4560	4536.86	0.05	0	-102	4653	4606	4568	4521	4483	4587	4502	507	1362	500	3370	5	1	101414285	4604	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-7.35	3600	20221006	26.11	4900	-7.35	20230208	4250	6.82	20230331	4900	-7.35	20230208	3600	26.11	20221006	0.00	N	432320	500	507 억		52586	N	N	214	N	00	N
70	20230619	120817	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4535	-25	5	-0.55	72499640	15986	75.39	4560	4580	4515	5920	3195	4560	4535.20	0.05	0	-77	4653	4606	4568	4521	4483	4587	4502	507	1362	500	3370	5	1	101414285	4599	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-7.45	3600	20221006	25.97	4900	-7.45	20230208	4250	6.71	20230331	4900	-7.45	20230208	3600	25.97	20221006	0.00	N	432320	500	507 억		52586	N	N	214	N	00	N
71	20230619	110341	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4545	-15	5	-0.33	57614345	12709	59.93	4560	4580	4515	5920	3195	4560	4533.35	0.05	0	-95	4653	4606	4568	4521	4483	4587	4502	507	1362	500	3370	5	1	101414285	4609	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-7.24	3600	20221006	26.25	4900	-7.24	20230208	4250	6.94	20230331	4900	-7.24	20230208	3600	26.25	20221006	0.00	N	432320	500	507 억		52586	N	N	214	N	00	N
72	20230619	100552	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4520	-40	5	-0.88	30352455	6687	31.54	4560	4580	4515	5920	3195	4560	4539.02	0.05	0	100	4653	4606	4568	4521	4483	4587	4502	507	1362	500	3370	5	1	101414285	4584	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-7.76	3600	20221006	25.56	4900	-7.76	20230208	4250	6.35	20230331	4900	-7.76	20230208	3600	25.56	20221006	0.00	N	432320	500	507 억		52586	N	N	214	N	00	N
73	20230619	090539	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4535	-25	5	-0.55	2745805	605	2.85	4560	4560	4535	5920	3195	4560	4538.52	0.05	0	0	4653	4606	4568	4521	4483	4587	4502	507	1362	500	3370	5	1	101414285	4599	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-7.45	3600	20221006	25.97	4900	-7.45	20230208	4250	6.71	20230331	4900	-7.45	20230208	3600	25.97	20221006	0.00	N	432320	500	507 억		52586	N	N	214	N	00	N
74	20230616	160136	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4560	-20	5	-0.44	96458905	21205	74.10	4615	4615	4530	5950	3210	4580	4548.87	0.05	0	-39	4670	4625	4575	4530	4480	4600	4505	507	1370	500	3380	5	1	101414285	4624	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-6.94	3600	20221006	26.67	4900	-6.94	20230208	4250	7.29	20230331	4900	-6.94	20230208	3600	26.67	20221006	0.00	N	432320	500	507 억		51239	N	N	214	N	00	N
75	20230616	150747	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4560	-20	5	-0.44	92191010	20269	70.83	4615	4615	4530	5950	3210	4580	4548.37	0.05	0	-94	4670	4625	4575	4530	4480	4600	4505	507	1370	500	3380	5	1	101414285	4624	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-6.94	3600	20221006	26.67	4900	-6.94	20230208	4250	7.29	20230331	4900	-6.94	20230208	3600	26.67	20221006	0.00	N	432320	500	507 억		51239	N	N	8523	N	00	N
76	20230616	140926	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4560	-20	5	-0.44	74865160	16462	57.53	4615	4615	4530	5950	3210	4580	4547.76	0.05	0	-94	4670	4625	4575	4530	4480	4600	4505	507	1370	500	3380	5	1	101414285	4624	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-6.94	3600	20221006	26.67	4900	-6.94	20230208	4250	7.29	20230331	4900	-6.94	20230208	3600	26.67	20221006	0.00	N	432320	500	507 억		51239	N	N	8523	N	00	N
77	20230616	130948	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4560	-20	5	-0.44	38909025	8541	29.85	4615	4615	4550	5950	3210	4580	4555.56	0.05	0	-94	4670	4625	4575	4530	4480	4600	4505	507	1370	500	3380	5	1	101414285	4624	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.94	3600	20221006	26.67	4900	-6.94	20230208	4250	7.29	20230331	4900	-6.94	20230208	3600	26.67	20221006	0.00	N	432320	500	507 억		51239	N	N	8523	N	00	N
78	20230616	120150	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4555	-25	5	-0.55	29783815	6537	22.84	4615	4615	4550	5950	3210	4580	4556.19	0.05	0	-94	4670	4625	4575	4530	4480	4600	4505	507	1370	500	3380	5	1	101414285	4619	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-7.04	3600	20221006	26.53	4900	-7.04	20230208	4250	7.18	20230331	4900	-7.04	20230208	3600	26.53	20221006	0.00	N	432320	500	507 억		51239	N	N	8523	N	00	N
79	20230616	110514	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4560	-20	5	-0.44	23689110	5199	18.17	4615	4615	4550	5950	3210	4580	4556.47	0.05	0	-94	4670	4625	4575	4530	4480	4600	4505	507	1370	500	3380	5	1	101414285	4624	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.94	3600	20221006	26.67	4900	-6.94	20230208	4250	7.29	20230331	4900	-6.94	20230208	3600	26.67	20221006	0.00	N	432320	500	507 억		51239	N	N	8523	N	00	N
80	20230616	100501	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4550	-30	5	-0.66	12377820	2717	9.49	4615	4615	4550	5950	3210	4580	4555.69	0.05	0	-76	4670	4625	4575	4530	4480	4600	4505	507	1370	500	3380	5	1	101414285	4614	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-7.14	3600	20221006	26.39	4900	-7.14	20230208	4250	7.06	20230331	4900	-7.14	20230208	3600	26.39	20221006	0.00	N	432320	500	507 억		51239	N	N	8523	N	00	N
81	20230616	090844	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4610	30	2	0.66	133810	29	0.10	4615	4615	4610	5950	3210	4580	4614.14	0.05	0	-5	4670	4625	4575	4530	4480	4600	4505	507	1370	500	3380	5	1	101414285	4675	0.00	0.00	07	0.00	0.00	0.00	4900	20230208	-5.92	3600	20221006	28.06	4900	-5.92	20230208	4250	8.47	20230331	4900	-5.92	20230208	3600	28.06	20221006	0.00	N	432320	500	507 억		51239	N	N	8523	N	00	N
82	20230615	150124	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4565	-25	5	-0.54	98503475	21550	49.68	4620	4620	4560	5960	3215	4590	4570.93	0.05	0	-2664	4680	4635	4605	4560	4530	4620	4545	507	1372	500	3390	5	1	101414285	4630	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-6.84	3600	20221006	26.81	4900	-6.84	20230208	4250	7.41	20230331	4900	-6.84	20230208	3600	26.81	20221006	0.00	N	432320	500	507 억		50499	N	N	2309	N	00	N
83	20230615	140301	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4565	-25	5	-0.54	94649340	20706	47.74	4620	4620	4560	5960	3215	4590	4571.11	0.05	0	-2254	4680	4635	4605	4560	4530	4620	4545	507	1372	500	3390	5	1	101414285	4630	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-6.84	3600	20221006	26.81	4900	-6.84	20230208	4250	7.41	20230331	4900	-6.84	20230208	3600	26.81	20221006	0.00	N	432320	500	507 억		50499	N	N	2309	N	00	N
84	20230615	130231	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4570	-20	5	-0.44	82933745	18143	41.83	4620	4620	4560	5960	3215	4590	4571.12	0.05	0	-1817	4680	4635	4605	4560	4530	4620	4545	507	1372	500	3390	5	1	101414285	4635	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-6.73	3600	20221006	26.94	4900	-6.73	20230208	4250	7.53	20230331	4900	-6.73	20230208	3600	26.94	20221006	0.00	N	432320	500	507 억		50499	N	N	2309	N	00	N
85	20230615	120458	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4570	-20	5	-0.44	77281130	16907	38.98	4620	4620	4560	5960	3215	4590	4570.95	0.05	0	-1405	4680	4635	4605	4560	4530	4620	4545	507	1372	500	3390	5	1	101414285	4635	0.00	0.00	07	0.02	0.00	0.00	4900	20230208	-6.73	3600	20221006	26.94	4900	-6.73	20230208	4250	7.53	20230331	4900	-6.73	20230208	3600	26.94	20221006	0.00	N	432320	500	507 억		50499	N	N	2309	N	00	N
86	20230615	111005	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4570	-20	5	-0.44	48636440	10639	24.53	4620	4620	4560	5960	3215	4590	4571.52	0.05	0	-920	4680	4635	4605	4560	4530	4620	4545	507	1372	500	3390	5	1	101414285	4635	0.00	0.00	07	0.01	0.00	0.00	4900	20230208	-6.73	3600	20221006	26.94	4900	-6.73	20230208	4250	7.53	20230331	4900	-6.73	20230208	3600	26.94	20221006	0.00	N	432320	500	507 억		50499	N	N	2309	N	00	N
87	20230611	184733	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4600	5	2	0.11	172138060	37252	177.97	4600	4640	4595	5970	3220	4595	4620.91	0.05	1016	1980	4635	4615	4600	4580	4565	4607	4572	507	1375	500	3400	5	1	101414285	4665	0.00	0.00	07	0.04	0.00	0.00	4900	20230208	-6.12	3600	20221006	27.78	4900	-6.12	20230208	4250	8.24	20230331	4900	-6.12	20230208	3600	27.78	20221006	0.00	N	432320	500	507 억		50165	N	N	732	N	00	N