KissMeData/348950/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	161054	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4285	-20	5	-0.46	1453904765	339794	48.17	4305	4310	4265	5590	3015	4305	4278.78	9.72	0	-75227	4358	4331	4298	4271	4238	4345	4285	1974	1287	1000	3270	5	1	197376000	8458	0.00	0.00	12	0.17	0.00	0.00	5060	20220629	-15.32	3875	20221021	10.58	4750	-9.79	20230125	4210	1.78	20230102	4995	-14.21	20220630	3875	10.58	20221021	0.01	N	348950	1000	1973 억		19191259	N	N	6827	N	00	N
3	20230630	151056	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4280	-25	5	-0.58	1309676240	306118	43.39	4305	4310	4265	5590	3015	4305	4278.34	9.72	0	-76960	4358	4331	4298	4271	4238	4345	4285	1974	1287	1000	3270	5	1	197376000	8448	0.00	0.00	12	0.16	0.00	0.00	5060	20220629	-15.42	3875	20221021	10.45	4750	-9.89	20230125	4210	1.66	20230102	4995	-14.31	20220630	3875	10.45	20221021	0.01	N	348950	1000	1973 억		19191259	N	N	2931	N	00	N
4	20230630	141055	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4275	-30	5	-0.70	1173777995	274332	38.89	4305	4310	4265	5590	3015	4305	4278.68	9.72	0	-72119	4358	4331	4298	4271	4238	4345	4285	1974	1287	1000	3270	5	1	197376000	8438	0.00	0.00	12	0.14	0.00	0.00	5060	20220629	-15.51	3875	20221021	10.32	4750	-10.00	20230125	4210	1.54	20230102	4995	-14.41	20220630	3875	10.32	20221021	0.01	N	348950	1000	1973 억		19191259	N	N	2931	N	00	N
5	20230630	131053	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4275	-30	5	-0.70	1031067655	240940	34.15	4305	4310	4265	5590	3015	4305	4279.35	9.72	0	-61552	4358	4331	4298	4271	4238	4345	4285	1974	1287	1000	3270	5	1	197376000	8438	0.00	0.00	12	0.12	0.00	0.00	5060	20220629	-15.51	3875	20221021	10.32	4750	-10.00	20230125	4210	1.54	20230102	4995	-14.41	20220630	3875	10.32	20221021	0.01	N	348950	1000	1973 억		19191259	N	N	2931	N	00	N
6	20230630	121051	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4270	-35	5	-0.81	877451160	205017	29.06	4305	4310	4265	5590	3015	4305	4279.89	9.72	0	-55238	4358	4331	4298	4271	4238	4345	4285	1974	1287	1000	3270	5	1	197376000	8428	0.00	0.00	12	0.10	0.00	0.00	5060	20220629	-15.61	3875	20221021	10.19	4750	-10.11	20230125	4210	1.43	20230102	4995	-14.51	20220630	3875	10.19	20221021	0.01	N	348950	1000	1973 억		19191259	N	N	2931	N	00	N
7	20230630	111045	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4275	-30	5	-0.70	702465215	164037	23.25	4305	4310	4270	5590	3015	4305	4282.36	9.72	0	-47736	4358	4331	4298	4271	4238	4345	4285	1974	1287	1000	3270	5	1	197376000	8438	0.00	0.00	12	0.08	0.00	0.00	5060	20220629	-15.51	3875	20221021	10.32	4750	-10.00	20230125	4210	1.54	20230102	4995	-14.41	20220630	3875	10.32	20221021	0.01	N	348950	1000	1973 억		19191259	N	N	2931	N	00	N
8	20230630	101054	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4275	-30	5	-0.70	438717785	102332	14.51	4305	4310	4275	5590	3015	4305	4287.20	9.72	0	-31130	4358	4331	4298	4271	4238	4345	4285	1974	1287	1000	3270	5	1	197376000	8438	0.00	0.00	12	0.05	0.00	0.00	5060	20220629	-15.51	3875	20221021	10.32	4750	-10.00	20230125	4210	1.54	20230102	4995	-14.41	20220630	3875	10.32	20221021	0.01	N	348950	1000	1973 억		19191259	N	N	2931	N	00	N
9	20230630	091055	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4295	-10	5	-0.23	83877675	19514	2.77	4305	4310	4290	5590	3015	4305	4298.33	9.72	0	-15390	4358	4331	4298	4271	4238	4345	4285	1974	1287	1000	3270	5	1	197376000	8477	0.00	0.00	12	0.01	0.00	0.00	5060	20220629	-15.12	3875	20221021	10.84	4750	-9.58	20230125	4210	2.02	20230102	4995	-14.01	20220630	3875	10.84	20221021	0.01	N	348950	1000	1973 억		19191259	N	N	2931	N	00	N
10	20230629	161047	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4305	-135	5	-3.04	3037353555	705022	150.36	4300	4325	4265	5770	3110	4440	4308.17	9.82	0	-190200	4523	4481	4453	4411	4383	4467	4397	1974	1330	1000	3370	5	1	197376000	8497	0.00	0.00	12	0.36	0.00	0.00	5320	20220628	-19.08	3875	20221021	11.10	4750	-9.37	20230125	4210	2.26	20230102	5060	-14.92	20220629	3875	11.10	20221021	0.01	N	348950	1000	1973 억		19387052	N	N	2931	N	00	N
11	20230629	151048	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4305	-135	5	-3.04	2972461045	689950	147.15	4300	4325	4265	5770	3110	4440	4308.23	9.82	0	-193253	4523	4481	4453	4411	4383	4467	4397	1974	1330	1000	3370	5	1	197376000	8497	0.00	0.00	12	0.35	0.00	0.00	5320	20220628	-19.08	3875	20221021	11.10	4750	-9.37	20230125	4210	2.26	20230102	5060	-14.92	20220629	3875	11.10	20221021	0.01	N	348950	1000	1973 억		19387052	N	N	0	N	00	N
12	20230629	141047	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4310	-130	5	-2.93	2618351810	607600	129.58	4300	4325	4265	5770	3110	4440	4309.33	9.82	0	-172178	4523	4481	4453	4411	4383	4467	4397	1974	1330	1000	3370	5	1	197376000	8507	0.00	0.00	12	0.31	0.00	0.00	5320	20220628	-18.98	3875	20221021	11.23	4750	-9.26	20230125	4210	2.38	20230102	5060	-14.82	20220629	3875	11.23	20221021	0.01	N	348950	1000	1973 억		19387052	N	N	0	N	00	N
13	20230629	131044	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4315	-125	5	-2.82	2448398185	568191	121.18	4300	4325	4265	5770	3110	4440	4309.11	9.82	0	-163887	4523	4481	4453	4411	4383	4467	4397	1974	1330	1000	3370	5	1	197376000	8517	0.00	0.00	12	0.29	0.00	0.00	5320	20220628	-18.89	3875	20221021	11.35	4750	-9.16	20230125	4210	2.49	20230102	5060	-14.72	20220629	3875	11.35	20221021	0.01	N	348950	1000	1973 억		19387052	N	N	0	N	00	N
14	20230629	121049	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4305	-135	5	-3.04	2253862645	523023	111.55	4300	4325	4265	5770	3110	4440	4309.30	9.82	0	-145648	4523	4481	4453	4411	4383	4467	4397	1974	1330	1000	3370	5	1	197376000	8497	0.00	0.00	12	0.26	0.00	0.00	5320	20220628	-19.08	3875	20221021	11.10	4750	-9.37	20230125	4210	2.26	20230102	5060	-14.92	20220629	3875	11.10	20221021	0.01	N	348950	1000	1973 억		19387052	N	N	0	N	00	N
15	20230629	111050	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4310	-130	5	-2.93	2082733295	483311	103.08	4300	4325	4265	5770	3110	4440	4309.30	9.82	0	-138747	4523	4481	4453	4411	4383	4467	4397	1974	1330	1000	3370	5	1	197376000	8507	0.00	0.00	12	0.24	0.00	0.00	5320	20220628	-18.98	3875	20221021	11.23	4750	-9.26	20230125	4210	2.38	20230102	5060	-14.82	20220629	3875	11.23	20221021	0.01	N	348950	1000	1973 억		19387052	N	N	0	N	00	N
16	20230629	101052	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4320	-120	5	-2.70	1543380455	358229	76.40	4300	4325	4265	5770	3110	4440	4308.36	9.82	0	-91837	4523	4481	4453	4411	4383	4467	4397	1974	1330	1000	3370	5	1	197376000	8527	0.00	0.00	12	0.18	0.00	0.00	5320	20220628	-18.80	3875	20221021	11.48	4750	-9.05	20230125	4210	2.61	20230102	5060	-14.62	20220629	3875	11.48	20221021	0.01	N	348950	1000	1973 억		19387052	N	N	0	N	00	N
17	20230629	090945	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4310	-130	5	-2.93	554426035	129219	27.56	4300	4310	4265	5770	3110	4440	4290.59	9.82	0	-27085	4523	4481	4453	4411	4383	4467	4397	1974	1330	1000	3370	5	1	197376000	8507	0.00	0.00	12	0.07	0.00	0.00	5320	20220628	-18.98	3875	20221021	11.23	4750	-9.26	20230125	4210	2.38	20230102	5060	-14.82	20220629	3875	11.23	20221021	0.01	N	348950	1000	1973 억		19387052	N	N	0	N	00	N
18	20230628	161034	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4440	-45	5	-1.00	2079274285	465901	170.50	4495	4495	4425	5830	3140	4485	4463.00	9.84	0	3177	4538	4511	4458	4431	4378	4525	4445	1974	1345	1000	3400	5	1	197376000	8763	0.00	0.00	12	0.24	0.00	0.00	5320	20220628	-16.54	3875	20221021	14.58	4750	-6.53	20230125	4210	5.46	20230102	5320	-16.54	20220628	3875	14.58	20221021	0.01	N	348950	1000	1973 억		19419568	N	N	19	N	00	N
19	20230628	151042	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4465	-20	5	-0.45	1818893195	407357	149.08	4495	4495	4425	5830	3140	4485	4465.11	9.84	0	10796	4538	4511	4458	4431	4378	4525	4445	1974	1345	1000	3400	5	1	197376000	8813	0.00	0.00	12	0.21	0.00	0.00	5320	20220628	-16.07	3875	20221021	15.23	4750	-6.00	20230125	4210	6.06	20230102	5320	-16.07	20220628	3875	15.23	20221021	0.01	N	348950	1000	1973 억		19419568	N	N	19	N	00	N
20	20230628	141041	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4455	-30	5	-0.67	1358878965	304247	111.34	4495	4495	4425	5830	3140	4485	4466.37	9.84	0	5623	4538	4511	4458	4431	4378	4525	4445	1974	1345	1000	3400	5	1	197376000	8793	0.00	0.00	12	0.15	0.00	0.00	5320	20220628	-16.26	3875	20221021	14.97	4750	-6.21	20230125	4210	5.82	20230102	5320	-16.26	20220628	3875	14.97	20221021	0.01	N	348950	1000	1973 억		19419568	N	N	19	N	00	N
21	20230628	131041	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4465	-20	5	-0.45	1217054635	272442	99.71	4495	4495	4425	5830	3140	4485	4467.21	9.84	0	-576	4538	4511	4458	4431	4378	4525	4445	1974	1345	1000	3400	5	1	197376000	8813	0.00	0.00	12	0.14	0.00	0.00	5320	20220628	-16.07	3875	20221021	15.23	4750	-6.00	20230125	4210	6.06	20230102	5320	-16.07	20220628	3875	15.23	20221021	0.01	N	348950	1000	1973 억		19419568	N	N	19	N	00	N
22	20230628	121053	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4460	-25	5	-0.56	861494895	192527	70.46	4495	4495	4460	5830	3140	4485	4474.67	9.84	0	-2666	4538	4511	4458	4431	4378	4525	4445	1974	1345	1000	3400	5	1	197376000	8803	0.00	0.00	12	0.10	0.00	0.00	5320	20220628	-16.17	3875	20221021	15.10	4750	-6.11	20230125	4210	5.94	20230102	5320	-16.17	20220628	3875	15.10	20221021	0.01	N	348950	1000	1973 억		19419568	N	N	19	N	00	N
23	20230628	111048	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4475	-10	5	-0.22	545272565	121706	44.54	4495	4495	4470	5830	3140	4485	4480.24	9.84	0	-7761	4538	4511	4458	4431	4378	4525	4445	1974	1345	1000	3400	5	1	197376000	8833	0.00	0.00	12	0.06	0.00	0.00	5320	20220628	-15.88	3875	20221021	15.48	4750	-5.79	20230125	4210	6.29	20230102	5320	-15.88	20220628	3875	15.48	20221021	0.01	N	348950	1000	1973 억		19419568	N	N	19	N	00	N
24	20230628	101048	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4485	0	3	0.00	358392630	79940	29.26	4495	4495	4475	5830	3140	4485	4483.27	9.84	0	-284	4538	4511	4458	4431	4378	4525	4445	1974	1345	1000	3400	5	1	197376000	8852	0.00	0.00	12	0.04	0.00	0.00	5320	20220628	-15.70	3875	20221021	15.74	4750	-5.58	20230125	4210	6.53	20230102	5320	-15.70	20220628	3875	15.74	20221021	0.01	N	348950	1000	1973 억		19419568	N	N	19	N	00	N
25	20230628	091043	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4480	-5	5	-0.11	45269515	10084	3.69	4495	4495	4480	5830	3140	4485	4489.24	9.84	0	-458	4538	4511	4458	4431	4378	4525	4445	1974	1345	1000	3400	5	1	197376000	8842	0.00	0.00	12	0.01	0.00	0.00	5320	20220628	-15.79	3875	20221021	15.61	4750	-5.68	20230125	4210	6.41	20230102	5320	-15.79	20220628	3875	15.61	20221021	0.01	N	348950	1000	1973 억		19419568	N	N	19	N	00	N
26	20230627	161043	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4485	80	2	1.82	1217405800	273237	65.61	4405	4485	4405	5720	3085	4405	4455.47	9.83	0	9927	4425	4415	4400	4390	4375	4420	4395	1974	1317	1000	3340	5	1	197376000	8852	0.00	0.00	12	0.14	0.00	0.00	5320	20220628	-15.70	3875	20221021	15.74	4750	-5.58	20230125	4210	6.53	20230102	5320	-15.70	20220628	3875	15.74	20221021	0.01	N	348950	1000	1973 억		19409686	N	N	19	N	00	N
27	20230627	151054	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4475	70	2	1.59	1111227235	249552	59.92	4405	4485	4405	5720	3085	4405	4452.89	9.83	0	10287	4425	4415	4400	4390	4375	4420	4395	1974	1317	1000	3340	5	1	197376000	8833	0.00	0.00	12	0.13	0.00	0.00	5320	20220628	-15.88	3875	20221021	15.48	4750	-5.79	20230125	4210	6.29	20230102	5320	-15.88	20220628	3875	15.48	20221021	0.01	N	348950	1000	1973 억		19409686	N	N	0	N	00	N
28	20230627	141101	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4455	50	2	1.14	687272715	154823	37.18	4405	4465	4405	5720	3085	4405	4439.09	9.83	0	-2575	4425	4415	4400	4390	4375	4420	4395	1974	1317	1000	3340	5	1	197376000	8793	0.00	0.00	12	0.08	0.00	0.00	5320	20220628	-16.26	3875	20221021	14.97	4750	-6.21	20230125	4210	5.82	20230102	5320	-16.26	20220628	3875	14.97	20221021	0.01	N	348950	1000	1973 억		19409686	N	N	0	N	00	N
29	20230627	131058	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4450	45	2	1.02	614772655	138551	33.27	4405	4465	4405	5720	3085	4405	4437.16	9.83	0	-2428	4425	4415	4400	4390	4375	4420	4395	1974	1317	1000	3340	5	1	197376000	8783	0.00	0.00	12	0.07	0.00	0.00	5320	20220628	-16.35	3875	20221021	14.84	4750	-6.32	20230125	4210	5.70	20230102	5320	-16.35	20220628	3875	14.84	20221021	0.01	N	348950	1000	1973 억		19409686	N	N	0	N	00	N
30	20230627	121059	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4445	40	2	0.91	501209505	113011	27.14	4405	4465	4405	5720	3085	4405	4435.05	9.83	0	-2416	4425	4415	4400	4390	4375	4420	4395	1974	1317	1000	3340	5	1	197376000	8773	0.00	0.00	12	0.06	0.00	0.00	5320	20220628	-16.45	3875	20221021	14.71	4750	-6.42	20230125	4210	5.58	20230102	5320	-16.45	20220628	3875	14.71	20221021	0.01	N	348950	1000	1973 억		19409686	N	N	0	N	00	N
31	20230627	111110	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4435	30	2	0.68	394938825	89065	21.39	4405	4465	4405	5720	3085	4405	4434.28	9.83	0	-782	4425	4415	4400	4390	4375	4420	4395	1974	1317	1000	3340	5	1	197376000	8754	0.00	0.00	12	0.05	0.00	0.00	5320	20220628	-16.64	3875	20221021	14.45	4750	-6.63	20230125	4210	5.34	20230102	5320	-16.64	20220628	3875	14.45	20221021	0.01	N	348950	1000	1973 억		19409686	N	N	0	N	00	N
32	20230627	101037	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4455	50	2	1.14	318553865	71871	17.26	4405	4465	4405	5720	3085	4405	4432.30	9.83	0	-282	4425	4415	4400	4390	4375	4420	4395	1974	1317	1000	3340	5	1	197376000	8793	0.00	0.00	12	0.04	0.00	0.00	5320	20220628	-16.26	3875	20221021	14.97	4750	-6.21	20230125	4210	5.82	20230102	5320	-16.26	20220628	3875	14.97	20221021	0.01	N	348950	1000	1973 억		19409686	N	N	0	N	00	N
33	20230627	091042	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4410	5	2	0.11	19524440	4428	1.06	4405	4415	4405	5720	3085	4405	4409.31	9.83	0	301	4425	4415	4400	4390	4375	4420	4395	1974	1317	1000	3340	5	1	197376000	8704	0.00	0.00	12	0.00	0.00	0.00	5320	20220628	-17.11	3875	20221021	13.81	4750	-7.16	20230125	4210	4.75	20230102	5320	-17.11	20220628	3875	13.81	20221021	0.01	N	348950	1000	1973 억		19409686	N	N	0	N	00	N
34	20230626	161042	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4405	5	2	0.11	1830695025	416464	83.57	4400	4410	4385	5720	3080	4400	4395.81	9.82	0	20555	4516	4457	4421	4362	4326	4440	4345	1974	1320	1000	3340	5	1	197376000	8694	0.00	0.00	12	0.21	0.00	0.00	5320	20220628	-17.20	3875	20221021	13.68	4750	-7.26	20230125	4210	4.63	20230102	5320	-17.20	20220628	3875	13.68	20221021	0.01	N	348950	1000	1973 억		19384980	N	N	1443	N	00	N
35	20230626	151049	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4400	0	3	0.00	1789945945	407208	81.71	4400	4410	4385	5720	3080	4400	4395.66	9.82	0	16767	4516	4457	4421	4362	4326	4440	4345	1974	1320	1000	3340	5	1	197376000	8685	0.00	0.00	12	0.21	0.00	0.00	5320	20220628	-17.29	3875	20221021	13.55	4750	-7.37	20230125	4210	4.51	20230102	5320	-17.29	20220628	3875	13.55	20221021	0.01	N	348950	1000	1973 억		19384980	N	N	1443	N	00	N
36	20230626	141046	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4400	0	3	0.00	1537431655	349783	70.19	4400	4410	4385	5720	3080	4400	4395.39	9.82	0	-1245	4516	4457	4421	4362	4326	4440	4345	1974	1320	1000	3340	5	1	197376000	8685	0.00	0.00	12	0.18	0.00	0.00	5320	20220628	-17.29	3875	20221021	13.55	4750	-7.37	20230125	4210	4.51	20230102	5320	-17.29	20220628	3875	13.55	20221021	0.01	N	348950	1000	1973 억		19384980	N	N	1443	N	00	N
37	20230626	121043	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4400	0	3	0.00	1124446675	255873	51.34	4400	4410	4385	5720	3080	4400	4394.55	9.82	0	-2887	4516	4457	4421	4362	4326	4440	4345	1974	1320	1000	3340	5	1	197376000	8685	0.00	0.00	12	0.13	0.00	0.00	5320	20220628	-17.29	3875	20221021	13.55	4750	-7.37	20230125	4210	4.51	20230102	5320	-17.29	20220628	3875	13.55	20221021	0.01	N	348950	1000	1973 억		19384980	N	N	1443	N	00	N
38	20230626	111041	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4395	-5	5	-0.11	986218380	224420	45.03	4400	4410	4385	5720	3080	4400	4394.52	9.82	0	-202	4516	4457	4421	4362	4326	4440	4345	1974	1320	1000	3340	5	1	197376000	8675	0.00	0.00	12	0.11	0.00	0.00	5320	20220628	-17.39	3875	20221021	13.42	4750	-7.47	20230125	4210	4.39	20230102	5320	-17.39	20220628	3875	13.42	20221021	0.01	N	348950	1000	1973 억		19384980	N	N	1443	N	00	N
39	20230626	101040	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4400	0	3	0.00	654415310	148913	29.88	4400	4410	4385	5720	3080	4400	4394.62	9.82	0	-2338	4516	4457	4421	4362	4326	4440	4345	1974	1320	1000	3340	5	1	197376000	8685	0.00	0.00	12	0.08	0.00	0.00	5320	20220628	-17.29	3875	20221021	13.55	4750	-7.37	20230125	4210	4.51	20230102	5320	-17.29	20220628	3875	13.55	20221021	0.01	N	348950	1000	1973 억		19384980	N	N	1443	N	00	N
40	20230626	091045	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4385	-15	5	-0.34	142089110	32336	6.49	4400	4400	4385	5720	3080	4400	4394.15	9.82	0	-1999	4516	4457	4421	4362	4326	4440	4345	1974	1320	1000	3340	5	1	197376000	8655	0.00	0.00	12	0.02	0.00	0.00	5320	20220628	-17.58	3875	20221021	13.16	4750	-7.68	20230125	4210	4.16	20230102	5320	-17.58	20220628	3875	13.16	20221021	0.01	N	348950	1000	1973 억		19384980	N	N	1443	N	00	N
41	20230623	190955	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4400	-80	5	-1.79	2210587470	498364	137.13	4480	4480	4385	5820	3140	4480	4435.76	9.82	-54758	-39807	4586	4532	4501	4447	4416	4517	4432	1974	1340	1000	3400	5	1	197376000	8685	0.00	0.00	12	0.25	0.00	0.00	5320	20220628	-17.29	3875	20221021	13.55	4750	-7.37	20230125	4210	4.51	20230102	5320	-17.29	20220628	3875	13.55	20221021	0.01	N	348950	1000	1973 억		19384980	N	N	1443	N	00	N
42	20230623	140841	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4420	-60	5	-1.34	1462262350	328558	90.41	4480	4480	4410	5820	3140	4480	4450.55	9.85	0	-10298	4586	4532	4501	4447	4416	4517	4432	1974	1340	1000	3400	5	1	197376000	8724	0.00	0.00	12	0.17	0.00	0.00	5320	20220628	-16.92	3875	20221021	14.06	4750	-6.95	20230125	4210	4.99	20230102	5320	-16.92	20220628	3875	14.06	20221021	0.01	N	348950	1000	1973 억		19439738	N	N	0	N	00	N
43	20230622	160605	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4480	-55	5	-1.21	1632773165	363212	111.95	4555	4555	4470	5890	3175	4535	4495.37	9.88	0	-38113	4591	4562	4541	4512	4491	4552	4502	1974	1357	1000	3440	5	1	197376000	8842	0.00	0.00	12	0.18	0.00	0.00	5320	20220628	-15.79	3875	20221021	15.61	4750	-5.68	20230125	4210	6.41	20230102	5320	-15.79	20220628	3875	15.61	20221021	0.01	N	348950	1000	1973 억		19502632	N	N	5	N	00	N
44	20230622	150453	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4475	-60	5	-1.32	1535700525	341541	105.27	4555	4555	4470	5890	3175	4535	4496.39	9.88	0	-34215	4591	4562	4541	4512	4491	4552	4502	1974	1357	1000	3440	5	1	197376000	8833	0.00	0.00	12	0.17	0.00	0.00	5320	20220628	-15.88	3875	20221021	15.48	4750	-5.79	20230125	4210	6.29	20230102	5320	-15.88	20220628	3875	15.48	20221021	0.01	N	348950	1000	1973 억		19502632	N	N	5	N	00	N
45	20230622	140830	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4485	-50	5	-1.10	1053762285	233968	72.11	4555	4555	4480	5890	3175	4535	4503.87	9.88	0	-29970	4591	4562	4541	4512	4491	4552	4502	1974	1357	1000	3440	5	1	197376000	8852	0.00	0.00	12	0.12	0.00	0.00	5320	20220628	-15.70	3875	20221021	15.74	4750	-5.58	20230125	4210	6.53	20230102	5320	-15.70	20220628	3875	15.74	20221021	0.01	N	348950	1000	1973 억		19502632	N	N	5	N	00	N
46	20230622	130729	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4490	-45	5	-0.99	834776540	185220	57.09	4555	4555	4480	5890	3175	4535	4506.95	9.88	0	-23527	4591	4562	4541	4512	4491	4552	4502	1974	1357	1000	3440	5	1	197376000	8862	0.00	0.00	12	0.09	0.00	0.00	5320	20220628	-15.60	3875	20221021	15.87	4750	-5.47	20230125	4210	6.65	20230102	5320	-15.60	20220628	3875	15.87	20221021	0.01	N	348950	1000	1973 억		19502632	N	N	5	N	00	N
47	20230622	120826	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4500	-35	5	-0.77	508251145	112561	34.69	4555	4555	4500	5890	3175	4535	4515.34	9.88	0	-16043	4591	4562	4541	4512	4491	4552	4502	1974	1357	1000	3440	5	1	197376000	8882	0.00	0.00	12	0.06	0.00	0.00	5320	20220628	-15.41	3875	20221021	16.13	4750	-5.26	20230125	4210	6.89	20230102	5320	-15.41	20220628	3875	16.13	20221021	0.01	N	348950	1000	1973 억		19502632	N	N	5	N	00	N
48	20230622	110559	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4515	-20	5	-0.44	309362395	68441	21.09	4555	4555	4510	5890	3175	4535	4520.13	9.88	0	-12154	4591	4562	4541	4512	4491	4552	4502	1974	1357	1000	3440	5	1	197376000	8912	0.00	0.00	12	0.03	0.00	0.00	5320	20220628	-15.13	3875	20221021	16.52	4750	-4.95	20230125	4210	7.24	20230102	5320	-15.13	20220628	3875	16.52	20221021	0.01	N	348950	1000	1973 억		19502632	N	N	5	N	00	N
49	20230622	100122	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4520	-15	5	-0.33	142517970	31493	9.71	4555	4555	4515	5890	3175	4535	4525.39	9.88	0	-6278	4591	4562	4541	4512	4491	4552	4502	1974	1357	1000	3440	5	1	197376000	8921	0.00	0.00	12	0.02	0.00	0.00	5320	20220628	-15.04	3875	20221021	16.65	4750	-4.84	20230125	4210	7.36	20230102	5320	-15.04	20220628	3875	16.65	20221021	0.01	N	348950	1000	1973 억		19502632	N	N	5	N	00	N
50	20230622	090543	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4525	-10	5	-0.22	41174700	9090	2.80	4555	4555	4525	5890	3175	4535	4529.67	9.88	0	-2766	4591	4562	4541	4512	4491	4552	4502	1974	1357	1000	3440	5	1	197376000	8931	0.00	0.00	12	0.00	0.00	0.00	5320	20220628	-14.94	3875	20221021	16.77	4750	-4.74	20230125	4210	7.48	20230102	5320	-14.94	20220628	3875	16.77	20221021	0.01	N	348950	1000	1973 억		19502632	N	N	5	N	00	N
51	20230621	160103	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4535	-40	5	-0.87	1473688555	324444	98.49	4565	4570	4520	5940	3205	4575	4542.20	9.92	0	-70326	4608	4591	4568	4551	4528	4580	4540	1974	1367	1000	3470	5	1	197376000	8951	0.00	0.00	12	0.16	0.00	0.00	5360	20220620	-15.39	3875	20221021	17.03	4750	-4.53	20230125	4210	7.72	20230102	5320	-14.76	20220628	3875	17.03	20221021	0.01	N	348950	1000	1973 억		19569961	N	N	5	N	00	N
52	20230621	151028	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4535	-40	5	-0.87	1432959765	315461	95.76	4565	4570	4520	5940	3205	4575	4542.43	9.92	0	-67725	4608	4591	4568	4551	4528	4580	4540	1974	1367	1000	3470	5	1	197376000	8951	0.00	0.00	12	0.16	0.00	0.00	5360	20220620	-15.39	3875	20221021	17.03	4750	-4.53	20230125	4210	7.72	20230102	5320	-14.76	20220628	3875	17.03	20221021	0.01	N	348950	1000	1973 억		19569961	N	N	15	N	00	N
53	20230621	140337	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4535	-40	5	-0.87	1241707675	273277	82.96	4565	4570	4520	5940	3205	4575	4543.77	9.92	0	-52204	4608	4591	4568	4551	4528	4580	4540	1974	1367	1000	3470	5	1	197376000	8951	0.00	0.00	12	0.14	0.00	0.00	5360	20220620	-15.39	3875	20221021	17.03	4750	-4.53	20230125	4210	7.72	20230102	5320	-14.76	20220628	3875	17.03	20221021	0.01	N	348950	1000	1973 억		19569961	N	N	15	N	00	N
54	20230621	130400	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4545	-30	5	-0.66	931363095	204776	62.16	4565	4570	4530	5940	3205	4575	4548.20	9.92	0	-43537	4608	4591	4568	4551	4528	4580	4540	1974	1367	1000	3470	5	1	197376000	8971	0.00	0.00	12	0.10	0.00	0.00	5360	20220620	-15.21	3875	20221021	17.29	4750	-4.32	20230125	4210	7.96	20230102	5320	-14.57	20220628	3875	17.29	20221021	0.01	N	348950	1000	1973 억		19569961	N	N	15	N	00	N
55	20230621	120108	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4545	-30	5	-0.66	829249350	182284	55.33	4565	4570	4530	5940	3205	4575	4549.22	9.92	0	-37553	4608	4591	4568	4551	4528	4580	4540	1974	1367	1000	3470	5	1	197376000	8971	0.00	0.00	12	0.09	0.00	0.00	5360	20220620	-15.21	3875	20221021	17.29	4750	-4.32	20230125	4210	7.96	20230102	5320	-14.57	20220628	3875	17.29	20221021	0.01	N	348950	1000	1973 억		19569961	N	N	15	N	00	N
56	20230621	111009	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4540	-35	5	-0.77	650775790	142981	43.40	4565	4570	4530	5940	3205	4575	4551.48	9.92	0	-30811	4608	4591	4568	4551	4528	4580	4540	1974	1367	1000	3470	5	1	197376000	8961	0.00	0.00	12	0.07	0.00	0.00	5360	20220620	-15.30	3875	20221021	17.16	4750	-4.42	20230125	4210	7.84	20230102	5320	-14.66	20220628	3875	17.16	20221021	0.01	N	348950	1000	1973 억		19569961	N	N	15	N	00	N
57	20230621	100909	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4550	-25	5	-0.55	332785405	73016	22.16	4565	4570	4550	5940	3205	4575	4557.71	9.92	0	-14023	4608	4591	4568	4551	4528	4580	4540	1974	1367	1000	3470	5	1	197376000	8981	0.00	0.00	12	0.04	0.00	0.00	5360	20220620	-15.11	3875	20221021	17.42	4750	-4.21	20230125	4210	8.08	20230102	5320	-14.47	20220628	3875	17.42	20221021	0.01	N	348950	1000	1973 억		19569961	N	N	15	N	00	N
58	20230621	090541	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4560	-15	5	-0.33	21426735	4699	1.43	4565	4565	4555	5940	3205	4575	4559.85	9.92	0	-892	4608	4591	4568	4551	4528	4580	4540	1974	1367	1000	3470	5	1	197376000	9000	0.00	0.00	12	0.00	0.00	0.00	5360	20220620	-14.93	3875	20221021	17.68	4750	-4.00	20230125	4210	8.31	20230102	5320	-14.29	20220628	3875	17.68	20221021	0.01	N	348950	1000	1973 억		19569961	N	N	15	N	00	N
59	20230620	160101	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4575	0	3	0.00	1501992775	329424	116.61	4580	4585	4545	5940	3205	4575	4559.45	9.92	-5598	-64017	4601	4587	4566	4552	4531	4595	4560	1974	1367	1000	3470	5	1	197376000	9030	0.00	0.00	12	0.17	0.00	0.00	5410	20220617	-15.43	3875	20221021	18.06	4750	-3.68	20230125	4210	8.67	20230102	5360	-14.65	20220620	3875	18.06	20221021	0.01	N	348950	1000	1973 억		19570548	N	N	15	N	00	N
60	20230620	150532	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4570	-5	5	-0.11	1427736935	313183	110.86	4580	4585	4545	5940	3205	4575	4558.79	9.92	-5598	-60895	4601	4587	4566	4552	4531	4595	4560	1974	1367	1000	3470	5	1	197376000	9020	0.00	0.00	12	0.16	0.00	0.00	5410	20220617	-15.53	3875	20221021	17.94	4750	-3.79	20230125	4210	8.55	20230102	5360	-14.74	20220620	3875	17.94	20221021	0.01	N	348950	1000	1973 억		19570548	N	N	253	N	00	N
61	20230620	140232	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4555	-20	5	-0.44	1261101185	276650	97.93	4580	4585	4545	5940	3205	4575	4558.47	9.92	-5598	-44665	4601	4587	4566	4552	4531	4595	4560	1974	1367	1000	3470	5	1	197376000	8990	0.00	0.00	12	0.14	0.00	0.00	5410	20220617	-15.80	3875	20221021	17.55	4750	-4.11	20230125	4210	8.19	20230102	5360	-15.02	20220620	3875	17.55	20221021	0.01	N	348950	1000	1973 억		19570548	N	N	253	N	00	N
62	20230620	130746	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4560	-15	5	-0.33	911028815	199922	70.77	4580	4585	4545	5940	3205	4575	4556.92	9.92	-5598	-36195	4601	4587	4566	4552	4531	4595	4560	1974	1367	1000	3470	5	1	197376000	9000	0.00	0.00	12	0.10	0.00	0.00	5410	20220617	-15.71	3875	20221021	17.68	4750	-4.00	20230125	4210	8.31	20230102	5360	-14.93	20220620	3875	17.68	20221021	0.01	N	348950	1000	1973 억		19570548	N	N	253	N	00	N
63	20230620	120948	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4555	-20	5	-0.44	637162880	139794	49.48	4580	4585	4545	5940	3205	4575	4557.87	9.92	-5598	-26183	4601	4587	4566	4552	4531	4595	4560	1974	1367	1000	3470	5	1	197376000	8990	0.00	0.00	12	0.07	0.00	0.00	5410	20220617	-15.80	3875	20221021	17.55	4750	-4.11	20230125	4210	8.19	20230102	5360	-15.02	20220620	3875	17.55	20221021	0.01	N	348950	1000	1973 억		19570548	N	N	253	N	00	N
64	20230620	110933	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4560	-15	5	-0.33	407912815	89455	31.67	4580	4585	4550	5940	3205	4575	4559.98	9.92	-5598	-19380	4601	4587	4566	4552	4531	4595	4560	1974	1367	1000	3470	5	1	197376000	9000	0.00	0.00	12	0.05	0.00	0.00	5410	20220617	-15.71	3875	20221021	17.68	4750	-4.00	20230125	4210	8.31	20230102	5360	-14.93	20220620	3875	17.68	20221021	0.01	N	348950	1000	1973 억		19570548	N	N	253	N	00	N
65	20230620	100700	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4565	-10	5	-0.22	174828720	38324	13.57	4580	4585	4555	5940	3205	4575	4561.86	9.92	-5598	-9499	4601	4587	4566	4552	4531	4595	4560	1974	1367	1000	3470	5	1	197376000	9010	0.00	0.00	12	0.02	0.00	0.00	5410	20220617	-15.62	3875	20221021	17.81	4750	-3.89	20230125	4210	8.43	20230102	5360	-14.83	20220620	3875	17.81	20221021	0.01	N	348950	1000	1973 억		19570548	N	N	253	N	00	N
66	20230620	090503	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4580	5	2	0.11	3167600	693	0.25	4580	4580	4560	5940	3205	4575	4570.85	9.92	-5598	-203	4601	4587	4566	4552	4531	4595	4560	1974	1367	1000	3470	5	1	197376000	9040	0.00	0.00	12	0.00	0.00	0.00	5410	20220617	-15.34	3875	20221021	18.19	4750	-3.58	20230125	4210	8.79	20230102	5360	-14.55	20220620	3875	18.19	20221021	0.01	N	348950	1000	1973 억		19570548	N	N	253	N	00	N
67	20230619	160350	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4575	10	2	0.22	1288343030	282503	84.45	4570	4580	4545	5930	3200	4565	4560.46	9.88	0	38777	4615	4590	4560	4535	4505	4575	4520	1974	1365	1000	3460	5	1	197376000	9030	0.00	0.00	12	0.14	0.00	0.00	5500	20220616	-16.82	3875	20221021	18.06	4750	-3.68	20230125	4210	8.67	20230102	5360	-14.65	20220620	3875	18.06	20221021	0.01	N	348950	1000	1973 억		19494231	N	N	253	N	00	N
68	20230619	150647	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4565	0	3	0.00	1152427220	252794	75.57	4570	4570	4545	5930	3200	4565	4558.76	9.88	0	24239	4615	4590	4560	4535	4505	4575	4520	1974	1365	1000	3460	5	1	197376000	9010	0.00	0.00	12	0.13	0.00	0.00	5500	20220616	-17.00	3875	20221021	17.81	4750	-3.89	20230125	4210	8.43	20230102	5360	-14.83	20220620	3875	17.81	20221021	0.01	N	348950	1000	1973 억		19494231	N	N	2369	N	00	N
69	20230619	140251	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4560	-5	5	-0.11	781741645	171578	51.29	4570	4570	4545	5930	3200	4565	4556.19	9.88	0	-11101	4615	4590	4560	4535	4505	4575	4520	1974	1365	1000	3460	5	1	197376000	9000	0.00	0.00	12	0.09	0.00	0.00	5500	20220616	-17.09	3875	20221021	17.68	4750	-4.00	20230125	4210	8.31	20230102	5360	-14.93	20220620	3875	17.68	20221021	0.01	N	348950	1000	1973 억		19494231	N	N	2369	N	00	N
70	20230619	130954	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4555	-10	5	-0.22	593534335	130239	38.93	4570	4570	4550	5930	3200	4565	4557.27	9.88	0	-15009	4615	4590	4560	4535	4505	4575	4520	1974	1365	1000	3460	5	1	197376000	8990	0.00	0.00	12	0.07	0.00	0.00	5500	20220616	-17.18	3875	20221021	17.55	4750	-4.11	20230125	4210	8.19	20230102	5360	-15.02	20220620	3875	17.55	20221021	0.01	N	348950	1000	1973 억		19494231	N	N	2369	N	00	N
71	20230619	120927	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4550	-15	5	-0.33	494393560	108467	32.42	4570	4570	4550	5930	3200	4565	4558.01	9.88	0	-7804	4615	4590	4560	4535	4505	4575	4520	1974	1365	1000	3460	5	1	197376000	8981	0.00	0.00	12	0.05	0.00	0.00	5500	20220616	-17.27	3875	20221021	17.42	4750	-4.21	20230125	4210	8.08	20230102	5360	-15.11	20220620	3875	17.42	20221021	0.01	N	348950	1000	1973 억		19494231	N	N	2369	N	00	N
72	20230619	110237	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4555	-10	5	-0.22	282831950	62007	18.54	4570	4570	4555	5930	3200	4565	4561.29	9.88	0	-1654	4615	4590	4560	4535	4505	4575	4520	1974	1365	1000	3460	5	1	197376000	8990	0.00	0.00	12	0.03	0.00	0.00	5500	20220616	-17.18	3875	20221021	17.55	4750	-4.11	20230125	4210	8.19	20230102	5360	-15.02	20220620	3875	17.55	20221021	0.01	N	348950	1000	1973 억		19494231	N	N	2369	N	00	N
73	20230619	100318	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4555	-10	5	-0.22	156557070	34314	10.26	4570	4570	4555	5930	3200	4565	4562.48	9.88	0	2988	4615	4590	4560	4535	4505	4575	4520	1974	1365	1000	3460	5	1	197376000	8990	0.00	0.00	12	0.02	0.00	0.00	5500	20220616	-17.18	3875	20221021	17.55	4750	-4.11	20230125	4210	8.19	20230102	5360	-15.02	20220620	3875	17.55	20221021	0.01	N	348950	1000	1973 억		19494231	N	N	2369	N	00	N
74	20230619	090215	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4565	0	3	0.00	12112915	2653	0.79	4570	4570	4565	5930	3200	4565	4565.75	9.88	0	-113	4615	4590	4560	4535	4505	4575	4520	1974	1365	1000	3460	5	1	197376000	9010	0.00	0.00	12	0.00	0.00	0.00	5500	20220616	-17.00	3875	20221021	17.81	4750	-3.89	20230125	4210	8.43	20230102	5360	-14.83	20220620	3875	17.81	20221021	0.01	N	348950	1000	1973 억		19494231	N	N	2369	N	00	N
75	20230616	160153	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4565	-5	5	-0.11	1526470240	334520	141.63	4570	4585	4530	5940	3200	4570	4563.17	9.92	0	-104253	4613	4591	4578	4556	4543	4585	4550	1974	1370	1000	3470	5	1	197376000	9010	0.00	0.00	12	0.17	0.00	0.00	5510	20220615	-17.15	3875	20221021	17.81	4750	-3.89	20230125	4210	8.43	20230102	5500	-17.00	20220616	3875	17.81	20221021	0.01	N	348950	1000	1973 억		19585223	N	N	2369	N	00	N
76	20230616	150341	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4550	-20	5	-0.44	1218507760	266861	112.99	4570	4585	4550	5940	3200	4570	4566.08	9.92	0	-78288	4613	4591	4578	4556	4543	4585	4550	1974	1370	1000	3470	5	1	197376000	8981	0.00	0.00	12	0.14	0.00	0.00	5510	20220615	-17.42	3875	20221021	17.42	4750	-4.21	20230125	4210	8.08	20230102	5500	-17.27	20220616	3875	17.42	20221021	0.01	N	348950	1000	1973 억		19585223	N	N	17507	N	00	N
77	20230616	140953	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4565	-5	5	-0.11	904819010	198077	83.86	4570	4585	4555	5940	3200	4570	4568.02	9.92	0	-58331	4613	4591	4578	4556	4543	4585	4550	1974	1370	1000	3470	5	1	197376000	9010	0.00	0.00	12	0.10	0.00	0.00	5510	20220615	-17.15	3875	20221021	17.81	4750	-3.89	20230125	4210	8.43	20230102	5500	-17.00	20220616	3875	17.81	20221021	0.01	N	348950	1000	1973 억		19585223	N	N	17507	N	00	N
78	20230616	130210	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4555	-15	5	-0.33	720455100	157675	66.76	4570	4585	4555	5940	3200	4570	4569.24	9.92	0	-50571	4613	4591	4578	4556	4543	4585	4550	1974	1370	1000	3470	5	1	197376000	8990	0.00	0.00	12	0.08	0.00	0.00	5510	20220615	-17.33	3875	20221021	17.55	4750	-4.11	20230125	4210	8.19	20230102	5500	-17.18	20220616	3875	17.55	20221021	0.01	N	348950	1000	1973 억		19585223	N	N	17507	N	00	N
79	20230616	121010	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4560	-10	5	-0.22	573333545	125405	53.09	4570	4585	4560	5940	3200	4570	4571.86	9.92	0	-41833	4613	4591	4578	4556	4543	4585	4550	1974	1370	1000	3470	5	1	197376000	9000	0.00	0.00	12	0.06	0.00	0.00	5510	20220615	-17.24	3875	20221021	17.68	4750	-4.00	20230125	4210	8.31	20230102	5500	-17.09	20220616	3875	17.68	20221021	0.01	N	348950	1000	1973 억		19585223	N	N	17507	N	00	N
80	20230616	110259	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4580	10	2	0.22	379482030	82959	35.12	4570	4585	4565	5940	3200	4570	4574.33	9.92	0	-28694	4613	4591	4578	4556	4543	4585	4550	1974	1370	1000	3470	5	1	197376000	9040	0.00	0.00	12	0.04	0.00	0.00	5510	20220615	-16.88	3875	20221021	18.19	4750	-3.58	20230125	4210	8.79	20230102	5500	-16.73	20220616	3875	18.19	20221021	0.01	N	348950	1000	1973 억		19585223	N	N	17507	N	00	N
81	20230616	100110	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4580	10	2	0.22	142305645	31076	13.16	4570	4585	4570	5940	3200	4570	4579.28	9.92	0	-5967	4613	4591	4578	4556	4543	4585	4550	1974	1370	1000	3470	5	1	197376000	9040	0.00	0.00	12	0.02	0.00	0.00	5510	20220615	-16.88	3875	20221021	18.19	4750	-3.58	20230125	4210	8.79	20230102	5500	-16.73	20220616	3875	18.19	20221021	0.01	N	348950	1000	1973 억		19585223	N	N	17507	N	00	N
82	20230616	090453	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4580	10	2	0.22	4192410	917	0.39	4570	4580	4570	5940	3200	4570	4571.88	9.92	0	-77	4613	4591	4578	4556	4543	4585	4550	1974	1370	1000	3470	5	1	197376000	9040	0.00	0.00	12	0.00	0.00	0.00	5510	20220615	-16.88	3875	20221021	18.19	4750	-3.58	20230125	4210	8.79	20230102	5500	-16.73	20220616	3875	18.19	20221021	0.01	N	348950	1000	1973 억		19585223	N	N	17507	N	00	N
83	20230615	150420	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4570	-15	5	-0.33	975278360	213081	79.66	4590	4600	4565	5960	3210	4585	4577.03	9.93	0	-9639	4641	4612	4596	4567	4551	4605	4560	1974	1375	1000	3480	5	1	197376000	9020	0.00	0.00	12	0.11	0.00	0.00	5550	20220614	-17.66	3875	20221021	17.94	4750	-3.79	20230125	4210	8.55	20230102	5510	-17.06	20220615	3875	17.94	20221021	0.01	N	348950	1000	1973 억		19604178	N	N	10125	N	00	N
84	20230615	140655	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4570	-15	5	-0.33	829247375	181126	67.72	4590	4600	4565	5960	3210	4585	4578.29	9.93	0	-12272	4641	4612	4596	4567	4551	4605	4560	1974	1375	1000	3480	5	1	197376000	9020	0.00	0.00	12	0.09	0.00	0.00	5550	20220614	-17.66	3875	20221021	17.94	4750	-3.79	20230125	4210	8.55	20230102	5510	-17.06	20220615	3875	17.94	20221021	0.01	N	348950	1000	1973 억		19604178	N	N	10125	N	00	N
85	20230615	131106	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4570	-15	5	-0.33	652637920	142467	53.26	4590	4600	4570	5960	3210	4585	4580.98	9.93	0	-7260	4641	4612	4596	4567	4551	4605	4560	1974	1375	1000	3480	5	1	197376000	9020	0.00	0.00	12	0.07	0.00	0.00	5550	20220614	-17.66	3875	20221021	17.94	4750	-3.79	20230125	4210	8.55	20230102	5510	-17.06	20220615	3875	17.94	20221021	0.01	N	348950	1000	1973 억		19604178	N	N	10125	N	00	N
86	20230615	120916	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4575	-10	5	-0.22	565928655	123500	46.17	4590	4600	4570	5960	3210	4585	4582.42	9.93	0	-9457	4641	4612	4596	4567	4551	4605	4560	1974	1375	1000	3480	5	1	197376000	9030	0.00	0.00	12	0.06	0.00	0.00	5550	20220614	-17.57	3875	20221021	18.06	4750	-3.68	20230125	4210	8.67	20230102	5510	-16.97	20220615	3875	18.06	20221021	0.01	N	348950	1000	1973 억		19604178	N	N	10125	N	00	N
87	20230615	110439	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4585	0	3	0.00	346353675	75530	28.24	4590	4600	4580	5960	3210	4585	4585.64	9.93	0	-6751	4641	4612	4596	4567	4551	4605	4560	1974	1375	1000	3480	5	1	197376000	9050	0.00	0.00	12	0.04	0.00	0.00	5550	20220614	-17.39	3875	20221021	18.32	4750	-3.47	20230125	4210	8.91	20230102	5510	-16.79	20220615	3875	18.32	20221021	0.01	N	348950	1000	1973 억		19604178	N	N	10125	N	00	N
88	20230611	184828	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4615	0	3	0.00	1131573340	245612	103.55	4620	4625	4595	5990	3235	4615	4607.16	9.96	-13084	-45363	4648	4631	4613	4596	4578	4622	4587	1974	1377	1000	3500	5	1	197376000	9109	0.00	0.00	12	0.12	0.00	0.00	5730	20220610	-19.46	3875	20221021	19.10	4750	-2.84	20230125	4210	9.62	20230102	5730	-19.46	20220610	3875	19.10	20221021	0.01	N	348950	1000	1973 억		19658981	N	N	0	N	00	N