KissMeData/357430/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	161100	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	-5	5	-0.15	53902135	16514	164.48	3270	3270	3255	4255	2295	3275	3264.03	0.42	0	-536	3285	3280	3270	3265	3255	3282	3267	266	980	1000	2290	5	1	26580000	869	0.00	0.00	09	0.06	0.00	0.00	5260	20220630	-37.83	3250	20221101	0.62	4185	-21.86	20230126	3255	0.46	20230630	5260	-37.83	20220630	3250	0.62	20221101	0.00	N	357430	1000	265 억		111845	N	N	0	N	00	N
3	20230630	151102	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	-10	5	-0.31	52428745	16063	159.99	3270	3270	3255	4255	2295	3275	3263.94	0.42	0	-492	3285	3280	3270	3265	3255	3282	3267	266	980	1000	2290	5	1	26580000	868	0.00	0.00	09	0.06	0.00	0.00	5260	20220630	-37.93	3250	20221101	0.46	4185	-21.98	20230126	3255	0.31	20230630	5260	-37.93	20220630	3250	0.46	20221101	0.00	N	357430	1000	265 억		111845	N	N	0	N	00	N
4	20230630	141101	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	-10	5	-0.31	35995145	11030	109.86	3270	3270	3255	4255	2295	3275	3263.39	0.42	0	-411	3285	3280	3270	3265	3255	3282	3267	266	980	1000	2290	5	1	26580000	868	0.00	0.00	09	0.04	0.00	0.00	5260	20220630	-37.93	3250	20221101	0.46	4185	-21.98	20230126	3255	0.31	20230630	5260	-37.93	20220630	3250	0.46	20221101	0.00	N	357430	1000	265 억		111845	N	N	0	N	00	N
5	20230630	131059	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	-10	5	-0.31	29711870	9106	90.70	3270	3270	3255	4255	2295	3275	3262.89	0.42	0	-411	3285	3280	3270	3265	3255	3282	3267	266	980	1000	2290	5	1	26580000	868	0.00	0.00	09	0.03	0.00	0.00	5260	20220630	-37.93	3250	20221101	0.46	4185	-21.98	20230126	3255	0.31	20230630	5260	-37.93	20220630	3250	0.46	20221101	0.00	N	357430	1000	265 억		111845	N	N	0	N	00	N
6	20230630	121057	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	-10	5	-0.31	22860355	7008	69.80	3270	3270	3255	4255	2295	3275	3262.04	0.42	0	-411	3285	3280	3270	3265	3255	3282	3267	266	980	1000	2290	5	1	26580000	868	0.00	0.00	09	0.03	0.00	0.00	5260	20220630	-37.93	3250	20221101	0.46	4185	-21.98	20230126	3255	0.31	20230630	5260	-37.93	20220630	3250	0.46	20221101	0.00	N	357430	1000	265 억		111845	N	N	0	N	00	N
7	20230630	111050	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	-10	5	-0.31	17312940	5309	52.88	3270	3270	3255	4255	2295	3275	3261.05	0.42	0	-411	3285	3280	3270	3265	3255	3282	3267	266	980	1000	2290	5	1	26580000	868	0.00	0.00	09	0.02	0.00	0.00	5260	20220630	-37.93	3250	20221101	0.46	4185	-21.98	20230126	3255	0.31	20230630	5260	-37.93	20220630	3250	0.46	20221101	0.00	N	357430	1000	265 억		111845	N	N	0	N	00	N
8	20230630	101101	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	-5	5	-0.15	12771130	3918	39.02	3270	3270	3255	4255	2295	3275	3259.60	0.42	0	-411	3285	3280	3270	3265	3255	3282	3267	266	980	1000	2290	5	1	26580000	869	0.00	0.00	09	0.01	0.00	0.00	5260	20220630	-37.83	3250	20221101	0.62	4185	-21.86	20230126	3255	0.46	20230630	5260	-37.83	20220630	3250	0.62	20221101	0.00	N	357430	1000	265 억		111845	N	N	0	N	00	N
9	20230630	091101	57	100.00	KOSPI		리츠	N	N	N	N		N	3255	-20	5	-0.61	8897140	2730	27.19	3270	3270	3255	4255	2295	3275	3259.03	0.42	0	-216	3285	3280	3270	3265	3255	3282	3267	266	980	1000	2290	5	1	26580000	865	0.00	0.00	09	0.01	0.00	0.00	5260	20220630	-38.12	3250	20221101	0.15	4185	-22.22	20230126	3255	0.00	20230630	5260	-38.12	20220630	3250	0.15	20221101	0.00	N	357430	1000	265 억		111845	N	N	0	N	00	N
10	20230629	161054	57	100.00	KOSPI		리츠	N	N	N	N		N	3275	-5	5	-0.15	32792530	10040	188.47	3270	3275	3260	4260	2300	3280	3266.19	0.43	0	-3215	3293	3286	3278	3271	3263	3287	3272	266	980	1000	2290	5	1	26580000	870	0.00	0.00	09	0.04	0.00	0.00	5280	20220628	-37.97	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5260	-37.74	20220630	3250	0.77	20221101	0.00	N	357430	1000	265 억		113581	N	N	90	N	00	N
11	20230629	151054	57	100.00	KOSPI		리츠	N	N	N	N		N	3260	-20	5	-0.61	31618325	9681	181.73	3270	3270	3260	4260	2300	3280	3266.02	0.43	0	-3085	3293	3286	3278	3271	3263	3287	3272	266	980	1000	2290	5	1	26580000	867	0.00	0.00	09	0.04	0.00	0.00	5280	20220628	-38.26	3250	20221101	0.31	4185	-22.10	20230126	3255	0.15	20230412	5260	-38.02	20220630	3250	0.31	20221101	0.00	N	357430	1000	265 억		113581	N	N	90	N	00	N
12	20230629	141053	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	-15	5	-0.46	27842705	8524	160.02	3270	3270	3260	4260	2300	3280	3266.39	0.43	0	-2503	3293	3286	3278	3271	3263	3287	3272	266	980	1000	2290	5	1	26580000	868	0.00	0.00	09	0.03	0.00	0.00	5280	20220628	-38.16	3250	20221101	0.46	4185	-21.98	20230126	3255	0.31	20230412	5260	-37.93	20220630	3250	0.46	20221101	0.00	N	357430	1000	265 억		113581	N	N	90	N	00	N
13	20230629	131050	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	-15	5	-0.46	13330275	4082	76.63	3270	3270	3260	4260	2300	3280	3265.62	0.43	0	-1772	3293	3286	3278	3271	3263	3287	3272	266	980	1000	2290	5	1	26580000	868	0.00	0.00	09	0.02	0.00	0.00	5280	20220628	-38.16	3250	20221101	0.46	4185	-21.98	20230126	3255	0.31	20230412	5260	-37.93	20220630	3250	0.46	20221101	0.00	N	357430	1000	265 억		113581	N	N	90	N	00	N
14	20230629	121055	57	100.00	KOSPI		리츠	N	N	N	N		N	3260	-20	5	-0.61	11573980	3544	66.53	3270	3270	3260	4260	2300	3280	3265.80	0.43	0	-1425	3293	3286	3278	3271	3263	3287	3272	266	980	1000	2290	5	1	26580000	867	0.00	0.00	09	0.01	0.00	0.00	5280	20220628	-38.26	3250	20221101	0.31	4185	-22.10	20230126	3255	0.15	20230412	5260	-38.02	20220630	3250	0.31	20221101	0.00	N	357430	1000	265 억		113581	N	N	90	N	00	N
15	20230629	111056	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	-10	5	-0.30	9367205	2868	53.84	3270	3270	3260	4260	2300	3280	3266.11	0.43	0	-778	3293	3286	3278	3271	3263	3287	3272	266	980	1000	2290	5	1	26580000	869	0.00	0.00	09	0.01	0.00	0.00	5280	20220628	-38.07	3250	20221101	0.62	4185	-21.86	20230126	3255	0.46	20230412	5260	-37.83	20220630	3250	0.62	20221101	0.00	N	357430	1000	265 억		113581	N	N	90	N	00	N
16	20230629	101058	57	100.00	KOSPI		리츠	N	N	N	N		N	3270	-10	5	-0.30	8942180	2738	51.40	3270	3270	3260	4260	2300	3280	3265.95	0.43	0	-763	3293	3286	3278	3271	3263	3287	3272	266	980	1000	2290	5	1	26580000	869	0.00	0.00	09	0.01	0.00	0.00	5280	20220628	-38.07	3250	20221101	0.62	4185	-21.86	20230126	3255	0.46	20230412	5260	-37.83	20220630	3250	0.62	20221101	0.00	N	357430	1000	265 억		113581	N	N	90	N	00	N
17	20230629	090950	57	100.00	KOSPI		리츠	N	N	N	N		N	3265	-15	5	-0.46	2355015	721	13.53	3270	3270	3265	4260	2300	3280	3266.32	0.43	0	-673	3293	3286	3278	3271	3263	3287	3272	266	980	1000	2290	5	1	26580000	868	0.00	0.00	09	0.00	0.00	0.00	5280	20220628	-38.16	3250	20221101	0.46	4185	-21.98	20230126	3255	0.31	20230412	5260	-37.93	20220630	3250	0.46	20221101	0.00	N	357430	1000	265 억		113581	N	N	90	N	00	N
18	20230628	161040	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3280	0	3	0.00	17449915	5327	43.88	3280	3285	3270	4260	2300	3280	3275.75	0.43	0	-368	3296	3287	3276	3267	3256	3290	3270	266	980	1000	2290	5	1	26580000	872	0.00	0.00	09	0.02	0.00	0.00	5280	20220628	-37.88	3250	20221101	0.92	4185	-21.62	20230126	3255	0.77	20230412	5280	-37.88	20220628	3250	0.92	20221101	0.00	N	357430	1000	265 억		113956	N	N	90	N	00	N
19	20230628	151048	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-5	5	-0.15	16755100	5115	42.14	3280	3285	3270	4260	2300	3280	3275.68	0.43	0	-368	3296	3287	3276	3267	3256	3290	3270	266	980	1000	2290	5	1	26580000	870	0.00	0.00	09	0.02	0.00	0.00	5280	20220628	-37.97	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5280	-37.97	20220628	3250	0.77	20221101	0.00	N	357430	1000	265 억		113956	N	N	205	N	00	N
20	20230628	141047	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3270	-10	5	-0.30	15153705	4626	38.11	3280	3285	3270	4260	2300	3280	3275.77	0.43	0	-312	3296	3287	3276	3267	3256	3290	3270	266	980	1000	2290	5	1	26580000	869	0.00	0.00	09	0.02	0.00	0.00	5280	20220628	-38.07	3250	20221101	0.62	4185	-21.86	20230126	3255	0.46	20230412	5280	-38.07	20220628	3250	0.62	20221101	0.00	N	357430	1000	265 억		113956	N	N	205	N	00	N
21	20230628	131048	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-5	5	-0.15	13416815	4095	33.73	3280	3285	3270	4260	2300	3280	3276.39	0.43	0	-312	3296	3287	3276	3267	3256	3290	3270	266	980	1000	2290	5	1	26580000	870	0.00	0.00	09	0.02	0.00	0.00	5280	20220628	-37.97	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5280	-37.97	20220628	3250	0.77	20221101	0.00	N	357430	1000	265 억		113956	N	N	205	N	00	N
22	20230628	121059	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-5	5	-0.15	11368160	3469	28.58	3280	3285	3270	4260	2300	3280	3277.07	0.43	0	-312	3296	3287	3276	3267	3256	3290	3270	266	980	1000	2290	5	1	26580000	870	0.00	0.00	09	0.01	0.00	0.00	5280	20220628	-37.97	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5280	-37.97	20220628	3250	0.77	20221101	0.00	N	357430	1000	265 억		113956	N	N	205	N	00	N
23	20230628	111055	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-5	5	-0.15	8740175	2666	21.96	3280	3285	3270	4260	2300	3280	3278.39	0.43	0	-312	3296	3287	3276	3267	3256	3290	3270	266	980	1000	2290	5	1	26580000	870	0.00	0.00	09	0.01	0.00	0.00	5280	20220628	-37.97	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5280	-37.97	20220628	3250	0.77	20221101	0.00	N	357430	1000	265 억		113956	N	N	205	N	00	N
24	20230628	101055	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-5	5	-0.15	4403550	1343	11.06	3280	3285	3270	4260	2300	3280	3278.89	0.43	0	-312	3296	3287	3276	3267	3256	3290	3270	266	980	1000	2290	5	1	26580000	870	0.00	0.00	09	0.01	0.00	0.00	5280	20220628	-37.97	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5280	-37.97	20220628	3250	0.77	20221101	0.00	N	357430	1000	265 억		113956	N	N	205	N	00	N
25	20230628	091049	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-5	5	-0.15	834240	255	2.10	3280	3280	3270	4260	2300	3280	3271.53	0.43	0	-225	3296	3287	3276	3267	3256	3290	3270	266	980	1000	2290	5	1	26580000	870	0.00	0.00	09	0.00	0.00	0.00	5280	20220628	-37.97	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5280	-37.97	20220628	3250	0.77	20221101	0.00	N	357430	1000	265 억		113956	N	N	205	N	00	N
26	20230627	161049	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3280	0	3	0.00	39690910	12138	33.81	3280	3285	3265	4260	2300	3280	3269.97	0.43	0	-891	3300	3290	3275	3265	3250	3292	3267	266	980	1000	2290	5	1	26580000	872	0.00	0.00	09	0.05	0.00	0.00	5280	20220628	-37.88	3250	20221101	0.92	4185	-21.62	20230126	3255	0.77	20230412	5280	-37.88	20220628	3250	0.92	20221101	0.00	N	357430	1000	265 억		115424	N	N	205	N	00	N
27	20230627	151100	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-5	5	-0.15	37221925	11384	31.71	3280	3285	3265	4260	2300	3280	3269.67	0.43	0	-507	3300	3290	3275	3265	3250	3292	3267	266	980	1000	2290	5	1	26580000	870	0.00	0.00	09	0.04	0.00	0.00	5280	20220628	-37.97	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5280	-37.97	20220628	3250	0.77	20221101	0.00	N	357430	1000	265 억		115424	N	N	0	N	00	N
28	20230627	141108	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3265	-15	5	-0.46	34497900	10552	29.39	3280	3285	3265	4260	2300	3280	3269.32	0.43	0	-726	3300	3290	3275	3265	3250	3292	3267	266	980	1000	2290	5	1	26580000	868	0.00	0.00	09	0.04	0.00	0.00	5280	20220628	-38.16	3250	20221101	0.46	4185	-21.98	20230126	3255	0.31	20230412	5280	-38.16	20220628	3250	0.46	20221101	0.00	N	357430	1000	265 억		115424	N	N	0	N	00	N
29	20230627	121106	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3270	-10	5	-0.30	18911305	5782	16.11	3280	3285	3265	4260	2300	3280	3270.72	0.43	0	454	3300	3290	3275	3265	3250	3292	3267	266	980	1000	2290	5	1	26580000	869	0.00	0.00	09	0.02	0.00	0.00	5280	20220628	-38.07	3250	20221101	0.62	4185	-21.86	20230126	3255	0.46	20230412	5280	-38.07	20220628	3250	0.62	20221101	0.00	N	357430	1000	265 억		115424	N	N	0	N	00	N
30	20230627	111116	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-5	5	-0.15	12009380	3671	10.23	3280	3285	3265	4260	2300	3280	3271.42	0.43	0	456	3300	3290	3275	3265	3250	3292	3267	266	980	1000	2290	5	1	26580000	870	0.00	0.00	09	0.01	0.00	0.00	5280	20220628	-37.97	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5280	-37.97	20220628	3250	0.77	20221101	0.00	N	357430	1000	265 억		115424	N	N	0	N	00	N
31	20230627	101043	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-5	5	-0.15	7041675	2154	6.00	3280	3285	3265	4260	2300	3280	3269.12	0.43	0	456	3300	3290	3275	3265	3250	3292	3267	266	980	1000	2290	5	1	26580000	870	0.00	0.00	09	0.01	0.00	0.00	5280	20220628	-37.97	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5280	-37.97	20220628	3250	0.77	20221101	0.00	N	357430	1000	265 억		115424	N	N	0	N	00	N
32	20230627	091048	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3265	-15	5	-0.46	4917465	1505	4.19	3280	3285	3265	4260	2300	3280	3267.42	0.43	0	455	3300	3290	3275	3265	3250	3292	3267	266	980	1000	2290	5	1	26580000	868	0.00	0.00	09	0.01	0.00	0.00	5280	20220628	-38.16	3250	20221101	0.46	4185	-21.98	20230126	3255	0.31	20230412	5280	-38.16	20220628	3250	0.46	20221101	0.00	N	357430	1000	265 억		115424	N	N	0	N	00	N
33	20230626	161048	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3280	0	3	0.00	117351015	35900	115.63	3280	3285	3260	4260	2300	3280	3268.83	0.44	0	-3455	3340	3310	3290	3260	3240	3300	3250	266	980	1000	2290	5	1	26580000	872	0.00	0.00	09	0.14	0.00	0.00	5320	20220623	-38.35	3250	20221101	0.92	4185	-21.62	20230126	3255	0.77	20230412	5280	-37.88	20220628	3250	0.92	20221101	0.00	N	357430	1000	265 억		117329	N	N	19	N	00	N
34	20230626	151055	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3260	-20	5	-0.61	115056140	35198	113.37	3280	3285	3260	4260	2300	3280	3268.83	0.44	0	-3405	3340	3310	3290	3260	3240	3300	3250	266	980	1000	2290	5	1	26580000	867	0.00	0.00	09	0.13	0.00	0.00	5320	20220623	-38.72	3250	20221101	0.31	4185	-22.10	20230126	3255	0.15	20230412	5280	-38.26	20220628	3250	0.31	20221101	0.00	N	357430	1000	265 억		117329	N	N	19	N	00	N
35	20230626	141052	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3260	-20	5	-0.61	103883895	31773	102.34	3280	3285	3260	4260	2300	3280	3269.57	0.44	0	-3114	3340	3310	3290	3260	3240	3300	3250	266	980	1000	2290	5	1	26580000	867	0.00	0.00	09	0.12	0.00	0.00	5320	20220623	-38.72	3250	20221101	0.31	4185	-22.10	20230126	3255	0.15	20230412	5280	-38.26	20220628	3250	0.31	20221101	0.00	N	357430	1000	265 억		117329	N	N	19	N	00	N
36	20230626	121049	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-5	5	-0.15	45541620	13910	44.80	3280	3285	3265	4260	2300	3280	3274.02	0.44	0	-2115	3340	3310	3290	3260	3240	3300	3250	266	980	1000	2290	5	1	26580000	870	0.00	0.00	09	0.05	0.00	0.00	5320	20220623	-38.44	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5280	-37.97	20220628	3250	0.77	20221101	0.00	N	357430	1000	265 억		117329	N	N	19	N	00	N
37	20230626	111047	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-5	5	-0.15	32103000	9807	31.59	3280	3285	3265	4260	2300	3280	3273.48	0.44	0	-1819	3340	3310	3290	3260	3240	3300	3250	266	980	1000	2290	5	1	26580000	870	0.00	0.00	09	0.04	0.00	0.00	5320	20220623	-38.44	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5280	-37.97	20220628	3250	0.77	20221101	0.00	N	357430	1000	265 억		117329	N	N	19	N	00	N
38	20230626	101046	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-5	5	-0.15	20080630	6136	19.76	3280	3285	3265	4260	2300	3280	3272.59	0.44	0	-1659	3340	3310	3290	3260	3240	3300	3250	266	980	1000	2290	5	1	26580000	870	0.00	0.00	09	0.02	0.00	0.00	5320	20220623	-38.44	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5280	-37.97	20220628	3250	0.77	20221101	0.00	N	357430	1000	265 억		117329	N	N	19	N	00	N
39	20230626	091051	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-5	5	-0.15	6371970	1950	6.28	3280	3280	3265	4260	2300	3280	3267.68	0.44	0	-1541	3340	3310	3290	3260	3240	3300	3250	266	980	1000	2290	5	1	26580000	870	0.00	0.00	09	0.01	0.00	0.00	5320	20220623	-38.44	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5280	-37.97	20220628	3250	0.77	20221101	0.00	N	357430	1000	265 억		117329	N	N	19	N	00	N
40	20230623	191001	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3280	-40	5	-1.20	101734480	31046	155.14	3320	3320	3270	4315	2325	3320	3276.89	0.44	-4868	-4854	3366	3342	3306	3282	3246	3355	3295	266	995	1000	2320	5	1	26580000	872	0.00	0.00	09	0.12	0.00	0.00	5510	20220622	-40.47	3250	20221101	0.92	4185	-21.62	20230126	3255	0.77	20230412	5320	-38.35	20220623	3250	0.92	20221101	0.00	N	357430	1000	265 억		117329	N	N	19	N	00	N
41	20230623	140846	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3270	-50	5	-1.51	89027595	27161	135.73	3320	3320	3270	4315	2325	3320	3277.77	0.46	0	-4579	3366	3342	3306	3282	3246	3355	3295	266	995	1000	2320	5	1	26580000	869	0.00	0.00	09	0.10	0.00	0.00	5510	20220622	-40.65	3250	20221101	0.62	4185	-21.86	20230126	3255	0.46	20230412	5320	-38.53	20220623	3250	0.62	20221101	0.00	N	357430	1000	265 억		122197	N	N	0	N	00	N
42	20230622	161009	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3320	30	2	0.91	66151150	20007	78.58	3290	3330	3270	4275	2305	3290	3306.20	0.47	0	-3043	3333	3311	3288	3266	3243	3312	3267	266	985	1000	2300	5	1	26580000	882	0.00	0.00	09	0.08	0.00	0.00	5510	20220621	-39.75	3250	20221101	2.15	4185	-20.67	20230126	3255	2.00	20230412	5510	-39.75	20220622	3250	2.15	20221101	0.00	N	357430	1000	265 억		125202	N	N	32	N	00	N
43	20230622	150508	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3330	40	2	1.22	58363090	17665	69.38	3290	3330	3270	4275	2305	3290	3303.88	0.47	0	-2933	3333	3311	3288	3266	3243	3312	3267	266	985	1000	2300	5	1	26580000	885	0.00	0.00	09	0.07	0.00	0.00	5510	20220621	-39.56	3250	20221101	2.46	4185	-20.43	20230126	3255	2.30	20230412	5510	-39.56	20220622	3250	2.46	20221101	0.00	N	357430	1000	265 억		125202	N	N	32	N	00	N
44	20230622	140133	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3305	15	2	0.46	45777740	13871	54.48	3290	3315	3270	4275	2305	3290	3300.25	0.47	0	-2006	3333	3311	3288	3266	3243	3312	3267	266	985	1000	2300	5	1	26580000	878	0.00	0.00	09	0.05	0.00	0.00	5510	20220621	-40.02	3250	20221101	1.69	4185	-21.03	20230126	3255	1.54	20230412	5510	-40.02	20220622	3250	1.69	20221101	0.00	N	357430	1000	265 억		125202	N	N	32	N	00	N
45	20230622	130426	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3305	15	2	0.46	32726185	9926	38.99	3290	3305	3270	4275	2305	3290	3297.02	0.47	0	-1383	3333	3311	3288	3266	3243	3312	3267	266	985	1000	2300	5	1	26580000	878	0.00	0.00	09	0.04	0.00	0.00	5510	20220621	-40.02	3250	20221101	1.69	4185	-21.03	20230126	3255	1.54	20230412	5510	-40.02	20220622	3250	1.69	20221101	0.00	N	357430	1000	265 억		125202	N	N	32	N	00	N
46	20230622	120157	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3300	10	2	0.30	25589710	7766	30.50	3290	3305	3270	4275	2305	3290	3295.10	0.47	0	-1133	3333	3311	3288	3266	3243	3312	3267	266	985	1000	2300	5	1	26580000	877	0.00	0.00	09	0.03	0.00	0.00	5510	20220621	-40.11	3250	20221101	1.54	4185	-21.15	20230126	3255	1.38	20230412	5510	-40.11	20220622	3250	1.54	20221101	0.00	N	357430	1000	265 억		125202	N	N	32	N	00	N
47	20230622	110619	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3300	10	2	0.30	19512765	5925	23.27	3290	3305	3270	4275	2305	3290	3293.29	0.47	0	-1121	3333	3311	3288	3266	3243	3312	3267	266	985	1000	2300	5	1	26580000	877	0.00	0.00	09	0.02	0.00	0.00	5510	20220621	-40.11	3250	20221101	1.54	4185	-21.15	20230126	3255	1.38	20230412	5510	-40.11	20220622	3250	1.54	20221101	0.00	N	357430	1000	265 억		125202	N	N	32	N	00	N
48	20230622	100114	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3290	0	3	0.00	3878765	1181	4.64	3290	3290	3270	4275	2305	3290	3284.31	0.47	0	-468	3333	3311	3288	3266	3243	3312	3267	266	985	1000	2300	5	1	26580000	874	0.00	0.00	09	0.00	0.00	0.00	5510	20220621	-40.29	3250	20221101	1.23	4185	-21.39	20230126	3255	1.08	20230412	5510	-40.29	20220622	3250	1.23	20221101	0.00	N	357430	1000	265 억		125202	N	N	32	N	00	N
49	20230622	090130	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-15	5	-0.46	177280	54	0.21	3290	3290	3275	4275	2305	3290	3282.96	0.47	0	-24	3333	3311	3288	3266	3243	3312	3267	266	985	1000	2300	5	1	26580000	870	0.00	0.00	09	0.00	0.00	0.00	5510	20220621	-40.56	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5510	-40.56	20220622	3250	0.77	20221101	0.00	N	357430	1000	265 억		125202	N	N	32	N	00	N
50	20230621	160233	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3290	0	3	0.00	83311575	25460	114.14	3290	3310	3265	4275	2305	3290	3272.25	0.48	0	-3394	3313	3301	3283	3271	3253	3305	3275	266	985	1000	2300	5	1	26580000	874	0.00	0.00	09	0.10	0.00	0.00	5570	20220620	-40.93	3250	20221101	1.23	4185	-21.39	20230126	3255	1.08	20230412	5510	-40.29	20220621	3250	1.23	20221101	0.00	N	357430	1000	265 억		128596	N	N	32	N	00	N
51	20230621	150548	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3310	20	2	0.61	82693150	25272	113.30	3290	3310	3265	4275	2305	3290	3272.13	0.48	0	-3335	3313	3301	3283	3271	3253	3305	3275	266	985	1000	2300	5	1	26580000	880	0.00	0.00	09	0.10	0.00	0.00	5570	20220620	-40.57	3250	20221101	1.85	4185	-20.91	20230126	3255	1.69	20230412	5510	-39.93	20220621	3250	1.85	20221101	0.00	N	357430	1000	265 억		128596	N	N	18	N	00	N
52	20230621	140517	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-15	5	-0.46	71251990	21795	97.71	3290	3290	3265	4275	2305	3290	3269.19	0.48	0	-2635	3313	3301	3283	3271	3253	3305	3275	266	985	1000	2300	5	1	26580000	870	0.00	0.00	09	0.08	0.00	0.00	5570	20220620	-41.20	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5510	-40.56	20220621	3250	0.77	20221101	0.00	N	357430	1000	265 억		128596	N	N	18	N	00	N
53	20230621	130433	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3270	-20	5	-0.61	61101030	18690	83.79	3290	3290	3265	4275	2305	3290	3269.18	0.48	0	-1937	3313	3301	3283	3271	3253	3305	3275	266	985	1000	2300	5	1	26580000	869	0.00	0.00	09	0.07	0.00	0.00	5570	20220620	-41.29	3250	20221101	0.62	4185	-21.86	20230126	3255	0.46	20230412	5510	-40.65	20220621	3250	0.62	20221101	0.00	N	357430	1000	265 억		128596	N	N	18	N	00	N
54	20230621	120314	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-15	5	-0.46	20296235	6209	27.84	3290	3290	3265	4275	2305	3290	3268.84	0.48	0	-840	3313	3301	3283	3271	3253	3305	3275	266	985	1000	2300	5	1	26580000	870	0.00	0.00	09	0.02	0.00	0.00	5570	20220620	-41.20	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5510	-40.56	20220621	3250	0.77	20221101	0.00	N	357430	1000	265 억		128596	N	N	18	N	00	N
55	20230621	110512	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3270	-20	5	-0.61	18096335	5537	24.82	3290	3290	3265	4275	2305	3290	3268.26	0.48	0	-821	3313	3301	3283	3271	3253	3305	3275	266	985	1000	2300	5	1	26580000	869	0.00	0.00	09	0.02	0.00	0.00	5570	20220620	-41.29	3250	20221101	0.62	4185	-21.86	20230126	3255	0.46	20230412	5510	-40.65	20220621	3250	0.62	20221101	0.00	N	357430	1000	265 억		128596	N	N	18	N	00	N
56	20230621	101016	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3280	-10	5	-0.30	15849410	4850	21.74	3290	3290	3265	4275	2305	3290	3267.92	0.48	0	-734	3313	3301	3283	3271	3253	3305	3275	266	985	1000	2300	5	1	26580000	872	0.00	0.00	09	0.02	0.00	0.00	5570	20220620	-41.11	3250	20221101	0.92	4185	-21.62	20230126	3255	0.77	20230412	5510	-40.47	20220621	3250	0.92	20221101	0.00	N	357430	1000	265 억		128596	N	N	18	N	00	N
57	20230621	090639	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3270	-20	5	-0.61	971410	297	1.33	3290	3290	3265	4275	2305	3290	3270.74	0.48	0	-295	3313	3301	3283	3271	3253	3305	3275	266	985	1000	2300	5	1	26580000	869	0.00	0.00	09	0.00	0.00	0.00	5570	20220620	-41.29	3250	20221101	0.62	4185	-21.86	20230126	3255	0.46	20230412	5510	-40.65	20220621	3250	0.62	20221101	0.00	N	357430	1000	265 억		128596	N	N	18	N	00	N
58	20230620	160715	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3290	0	3	0.00	73147825	22306	82.71	3290	3295	3265	4275	2305	3290	3279.29	0.50	0	-7360	3316	3302	3286	3272	3256	3310	3280	266	985	1000	2300	5	1	26580000	874	0.00	0.00	09	0.08	0.00	0.00	5670	20220617	-41.98	3250	20221101	1.23	4185	-21.39	20230126	3255	1.08	20230412	5570	-40.93	20220620	3250	1.23	20221101	0.00	N	357430	1000	265 억		132960	N	N	18	N	00	N
59	20230620	150220	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3285	-5	5	-0.15	71101445	21684	80.41	3290	3295	3265	4275	2305	3290	3278.98	0.50	0	-7121	3316	3302	3286	3272	3256	3310	3280	266	985	1000	2300	5	1	26580000	873	0.00	0.00	09	0.08	0.00	0.00	5670	20220617	-42.06	3250	20221101	1.08	4185	-21.51	20230126	3255	0.92	20230412	5570	-41.02	20220620	3250	1.08	20221101	0.00	N	357430	1000	265 억		132960	N	N	24	N	00	N
60	20230620	140732	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-15	5	-0.46	68356780	20848	77.31	3290	3290	3265	4275	2305	3290	3278.82	0.50	0	-6393	3316	3302	3286	3272	3256	3310	3280	266	985	1000	2300	5	1	26580000	870	0.00	0.00	09	0.08	0.00	0.00	5670	20220617	-42.24	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5570	-41.20	20220620	3250	0.77	20221101	0.00	N	357430	1000	265 억		132960	N	N	24	N	00	N
61	20230620	130742	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3270	-20	5	-0.61	32713740	10003	37.09	3290	3290	3265	4275	2305	3290	3270.39	0.50	0	-5834	3316	3302	3286	3272	3256	3310	3280	266	985	1000	2300	5	1	26580000	869	0.00	0.00	09	0.04	0.00	0.00	5670	20220617	-42.33	3250	20221101	0.62	4185	-21.86	20230126	3255	0.46	20230412	5570	-41.29	20220620	3250	0.62	20221101	0.00	N	357430	1000	265 억		132960	N	N	24	N	00	N
62	20230620	120529	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3270	-20	5	-0.61	26660150	8152	30.23	3290	3290	3265	4275	2305	3290	3270.38	0.50	0	-4903	3316	3302	3286	3272	3256	3310	3280	266	985	1000	2300	5	1	26580000	869	0.00	0.00	09	0.03	0.00	0.00	5670	20220617	-42.33	3250	20221101	0.62	4185	-21.86	20230126	3255	0.46	20230412	5570	-41.29	20220620	3250	0.62	20221101	0.00	N	357430	1000	265 억		132960	N	N	24	N	00	N
63	20230620	110735	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3265	-25	5	-0.76	18733655	5729	21.24	3290	3290	3265	4275	2305	3290	3269.97	0.50	0	-3088	3316	3302	3286	3272	3256	3310	3280	266	985	1000	2300	5	1	26580000	868	0.00	0.00	09	0.02	0.00	0.00	5670	20220617	-42.42	3250	20221101	0.46	4185	-21.98	20230126	3255	0.31	20230412	5570	-41.38	20220620	3250	0.46	20221101	0.00	N	357430	1000	265 억		132960	N	N	24	N	00	N
64	20230620	100626	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3270	-20	5	-0.61	10622355	3247	12.04	3290	3290	3265	4275	2305	3290	3271.44	0.50	0	-1844	3316	3302	3286	3272	3256	3310	3280	266	985	1000	2300	5	1	26580000	869	0.00	0.00	09	0.01	0.00	0.00	5670	20220617	-42.33	3250	20221101	0.62	4185	-21.86	20230126	3255	0.46	20230412	5570	-41.29	20220620	3250	0.62	20221101	0.00	N	357430	1000	265 억		132960	N	N	24	N	00	N
65	20230620	090941	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3270	-20	5	-0.61	4578635	1401	5.20	3290	3290	3265	4275	2305	3290	3268.12	0.50	0	-624	3316	3302	3286	3272	3256	3310	3280	266	985	1000	2300	5	1	26580000	869	0.00	0.00	09	0.01	0.00	0.00	5670	20220617	-42.33	3250	20221101	0.62	4185	-21.86	20230126	3255	0.46	20230412	5570	-41.29	20220620	3250	0.62	20221101	0.00	N	357430	1000	265 억		132960	N	N	24	N	00	N
66	20230619	160154	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3290	-10	5	-0.30	88391940	26968	119.10	3270	3300	3270	4290	2310	3300	3277.65	0.51	0	-3695	3323	3311	3288	3276	3253	3317	3282	266	990	1000	2310	5	1	26580000	874	0.00	0.00	09	0.10	0.00	0.00	5750	20220616	-42.78	3250	20221101	1.23	4185	-21.39	20230126	3255	1.08	20230412	5570	-40.93	20220620	3250	1.23	20221101	0.00	N	357430	1000	265 억		135614	N	N	24	N	00	N
67	20230619	150723	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3280	-20	5	-0.61	85059500	25953	114.61	3270	3300	3270	4290	2310	3300	3277.44	0.51	0	-3658	3323	3311	3288	3276	3253	3317	3282	266	990	1000	2310	5	1	26580000	872	0.00	0.00	09	0.10	0.00	0.00	5750	20220616	-42.96	3250	20221101	0.92	4185	-21.62	20230126	3255	0.77	20230412	5570	-41.11	20220620	3250	0.92	20221101	0.00	N	357430	1000	265 억		135614	N	N	35	N	00	N
68	20230619	140421	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-25	5	-0.76	74694220	22786	100.63	3270	3300	3270	4290	2310	3300	3278.08	0.51	0	-3552	3323	3311	3288	3276	3253	3317	3282	266	990	1000	2310	5	1	26580000	870	0.00	0.00	09	0.09	0.00	0.00	5750	20220616	-43.04	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5570	-41.20	20220620	3250	0.77	20221101	0.00	N	357430	1000	265 억		135614	N	N	35	N	00	N
69	20230619	130950	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3285	-15	5	-0.45	68390930	20862	92.13	3270	3300	3270	4290	2310	3300	3278.25	0.51	0	-3375	3323	3311	3288	3276	3253	3317	3282	266	990	1000	2310	5	1	26580000	873	0.00	0.00	09	0.08	0.00	0.00	5750	20220616	-42.87	3250	20221101	1.08	4185	-21.51	20230126	3255	0.92	20230412	5570	-41.02	20220620	3250	1.08	20221101	0.00	N	357430	1000	265 억		135614	N	N	35	N	00	N
70	20230619	120406	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3280	-20	5	-0.61	56525870	17245	76.16	3270	3300	3270	4290	2310	3300	3277.81	0.51	0	-2130	3323	3311	3288	3276	3253	3317	3282	266	990	1000	2310	5	1	26580000	872	0.00	0.00	09	0.06	0.00	0.00	5750	20220616	-42.96	3250	20221101	0.92	4185	-21.62	20230126	3255	0.77	20230412	5570	-41.11	20220620	3250	0.92	20221101	0.00	N	357430	1000	265 억		135614	N	N	35	N	00	N
71	20230619	110635	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3280	-20	5	-0.61	50542550	15421	68.10	3270	3300	3270	4290	2310	3300	3277.51	0.51	0	-1933	3323	3311	3288	3276	3253	3317	3282	266	990	1000	2310	5	1	26580000	872	0.00	0.00	09	0.06	0.00	0.00	5750	20220616	-42.96	3250	20221101	0.92	4185	-21.62	20230126	3255	0.77	20230412	5570	-41.11	20220620	3250	0.92	20221101	0.00	N	357430	1000	265 억		135614	N	N	35	N	00	N
72	20230619	100452	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-25	5	-0.76	31796875	9696	42.82	3270	3300	3270	4290	2310	3300	3279.38	0.51	0	-903	3323	3311	3288	3276	3253	3317	3282	266	990	1000	2310	5	1	26580000	870	0.00	0.00	09	0.04	0.00	0.00	5750	20220616	-43.04	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5570	-41.20	20220620	3250	0.77	20221101	0.00	N	357430	1000	265 억		135614	N	N	35	N	00	N
73	20230619	090411	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3270	-30	5	-0.91	2943000	900	3.97	3270	3270	3270	4290	2310	3300	3270.00	0.51	0	0	3323	3311	3288	3276	3253	3317	3282	266	990	1000	2310	5	1	26580000	869	0.00	0.00	09	0.00	0.00	0.00	5750	20220616	-43.13	3250	20221101	0.62	4185	-21.86	20230126	3255	0.46	20230412	5570	-41.29	20220620	3250	0.62	20221101	0.00	N	357430	1000	265 억		135614	N	N	35	N	00	N
74	20230616	160732	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3300	5	2	0.15	74106660	22594	50.38	3295	3300	3265	4280	2310	3295	3279.93	0.52	0	-2444	3328	3311	3288	3271	3248	3300	3260	266	985	1000	2300	5	1	26580000	877	0.00	0.00	09	0.09	0.00	0.00	5840	20220615	-43.49	3250	20221101	1.54	4185	-21.15	20230126	3255	1.38	20230412	5750	-42.61	20220616	3250	1.54	20221101	0.00	N	357430	1000	265 억		138667	N	N	35	N	00	N
75	20230616	151006	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3285	-10	5	-0.30	65892030	20101	44.82	3295	3295	3265	4280	2310	3295	3278.05	0.52	0	-3866	3328	3311	3288	3271	3248	3300	3260	266	985	1000	2300	5	1	26580000	873	0.00	0.00	09	0.08	0.00	0.00	5840	20220615	-43.75	3250	20221101	1.08	4185	-21.51	20230126	3255	0.92	20230412	5750	-42.87	20220616	3250	1.08	20221101	0.00	N	357430	1000	265 억		138667	N	N	0	N	00	N
76	20230616	140347	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-20	5	-0.61	50143870	15297	34.11	3295	3295	3265	4280	2310	3295	3278.02	0.52	0	-3197	3328	3311	3288	3271	3248	3300	3260	266	985	1000	2300	5	1	26580000	870	0.00	0.00	09	0.06	0.00	0.00	5840	20220615	-43.92	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5750	-43.04	20220616	3250	0.77	20221101	0.00	N	357430	1000	265 억		138667	N	N	0	N	00	N
77	20230616	130626	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-20	5	-0.61	36887325	11253	25.09	3295	3295	3265	4280	2310	3295	3278.00	0.52	0	-1741	3328	3311	3288	3271	3248	3300	3260	266	985	1000	2300	5	1	26580000	870	0.00	0.00	09	0.04	0.00	0.00	5840	20220615	-43.92	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5750	-43.04	20220616	3250	0.77	20221101	0.00	N	357430	1000	265 억		138667	N	N	0	N	00	N
78	20230616	120835	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3280	-15	5	-0.46	30842365	9408	20.98	3295	3295	3265	4280	2310	3295	3278.31	0.52	0	-1099	3328	3311	3288	3271	3248	3300	3260	266	985	1000	2300	5	1	26580000	872	0.00	0.00	09	0.04	0.00	0.00	5840	20220615	-43.84	3250	20221101	0.92	4185	-21.62	20230126	3255	0.77	20230412	5750	-42.96	20220616	3250	0.92	20221101	0.00	N	357430	1000	265 억		138667	N	N	0	N	00	N
79	20230616	111034	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3280	-15	5	-0.46	25807385	7873	17.56	3295	3295	3265	4280	2310	3295	3277.96	0.52	0	-749	3328	3311	3288	3271	3248	3300	3260	266	985	1000	2300	5	1	26580000	872	0.00	0.00	09	0.03	0.00	0.00	5840	20220615	-43.84	3250	20221101	0.92	4185	-21.62	20230126	3255	0.77	20230412	5750	-42.96	20220616	3250	0.92	20221101	0.00	N	357430	1000	265 억		138667	N	N	0	N	00	N
80	20230616	100210	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3285	-10	5	-0.30	21946270	6697	14.93	3295	3295	3265	4280	2310	3295	3277.03	0.52	0	-512	3328	3311	3288	3271	3248	3300	3260	266	985	1000	2300	5	1	26580000	873	0.00	0.00	09	0.03	0.00	0.00	5840	20220615	-43.75	3250	20221101	1.08	4185	-21.51	20230126	3255	0.92	20230412	5750	-42.87	20220616	3250	1.08	20221101	0.00	N	357430	1000	265 억		138667	N	N	0	N	00	N
81	20230616	090122	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3290	-5	5	-0.15	510000	155	0.35	3295	3295	3290	4280	2310	3295	3290.32	0.52	0	-149	3328	3311	3288	3271	3248	3300	3260	266	985	1000	2300	5	1	26580000	874	0.00	0.00	09	0.00	0.00	0.00	5840	20220615	-43.66	3250	20221101	1.23	4185	-21.39	20230126	3255	1.08	20230412	5750	-42.78	20220616	3250	1.23	20221101	0.00	N	357430	1000	265 억		138667	N	N	0	N	00	N
82	20230615	150414	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-25	5	-0.76	140991405	43013	89.03	3300	3305	3265	4290	2310	3300	3277.88	0.54	0	-15327	3366	3332	3306	3272	3246	3320	3260	266	990	1000	2310	5	1	26580000	870	0.00	0.00	09	0.16	0.00	0.00	5860	20220614	-44.11	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5840	-43.92	20220615	3250	0.77	20221101	0.00	N	357430	1000	265 억		144050	N	N	0	N	00	N
83	20230615	140953	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-25	5	-0.76	121125070	36943	76.46	3300	3305	3265	4290	2310	3300	3278.70	0.54	0	-12200	3366	3332	3306	3272	3246	3320	3260	266	990	1000	2310	5	1	26580000	870	0.00	0.00	09	0.14	0.00	0.00	5860	20220614	-44.11	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5840	-43.92	20220615	3250	0.77	20221101	0.00	N	357430	1000	265 억		144050	N	N	0	N	00	N
84	20230615	130552	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3280	-20	5	-0.61	96362830	29388	60.83	3300	3305	3265	4290	2310	3300	3278.99	0.54	0	-7942	3366	3332	3306	3272	3246	3320	3260	266	990	1000	2310	5	1	26580000	872	0.00	0.00	09	0.11	0.00	0.00	5860	20220614	-44.03	3250	20221101	0.92	4185	-21.62	20230126	3255	0.77	20230412	5840	-43.84	20220615	3250	0.92	20221101	0.00	N	357430	1000	265 억		144050	N	N	0	N	00	N
85	20230615	120957	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3275	-25	5	-0.76	87533070	26696	55.25	3300	3305	3265	4290	2310	3300	3278.88	0.54	0	-6249	3366	3332	3306	3272	3246	3320	3260	266	990	1000	2310	5	1	26580000	870	0.00	0.00	09	0.10	0.00	0.00	5860	20220614	-44.11	3250	20221101	0.77	4185	-21.74	20230126	3255	0.61	20230412	5840	-43.92	20220615	3250	0.77	20221101	0.00	N	357430	1000	265 억		144050	N	N	0	N	00	N
86	20230615	111029	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3280	-20	5	-0.61	39662710	12057	24.95	3300	3305	3280	4290	2310	3300	3289.60	0.54	0	-4925	3366	3332	3306	3272	3246	3320	3260	266	990	1000	2310	5	1	26580000	872	0.00	0.00	09	0.05	0.00	0.00	5860	20220614	-44.03	3250	20221101	0.92	4185	-21.62	20230126	3255	0.77	20230412	5840	-43.84	20220615	3250	0.92	20221101	0.00	N	357430	1000	265 억		144050	N	N	0	N	00	N
87	20230611	184818	00	50.00	KOSPI		리츠	N	N	N	N	50	N	3365	-20	5	-0.59	95928685	28518	255.19	3385	3385	3350	4400	2370	3385	3363.76	0.57	-1532	-1532	3411	3397	3386	3372	3361	3392	3367	266	1015	1000	2360	5	1	26580000	894	0.00	0.00	09	0.11	0.00	0.00	6010	20220608	-44.01	3250	20221101	3.54	4185	-19.59	20230126	3255	3.38	20230412	5960	-43.54	20220609	3250	3.54	20221101	0.00	N	357430	1000	265 억		151767	N	N	0	N	00	N