KissMeData/377190/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	161113	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3265	-5	5	-0.15	277504750	85115	172.16	3270	3270	3250	4250	2290	3270	3260.35	1.21	0	-11299	3293	3281	3273	3261	3253	3277	3257	644	980	1000	2410	5	1	64400000	2103	0.00	0.00	09	0.13	0.00	0.00	4855	20220629	-32.75	3015	20221026	8.29	3870	-15.63	20230126	3250	0.46	20230630	4805	-32.05	20220630	3015	8.29	20221026	0.00	N	377190	1000	644 억		778782	N	N	1967	N	00	N
3	20230630	151114	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3260	-10	5	-0.31	272259135	83507	168.91	3270	3270	3250	4250	2290	3270	3260.32	1.21	0	-10749	3293	3281	3273	3261	3253	3277	3257	644	980	1000	2410	5	1	64400000	2099	0.00	0.00	09	0.13	0.00	0.00	4855	20220629	-32.85	3015	20221026	8.13	3870	-15.76	20230126	3250	0.31	20230630	4805	-32.15	20220630	3015	8.13	20221026	0.00	N	377190	1000	644 억		778782	N	N	0	N	00	N
4	20230630	141114	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3260	-10	5	-0.31	227674840	69832	141.25	3270	3270	3250	4250	2290	3270	3260.32	1.21	0	-9228	3293	3281	3273	3261	3253	3277	3257	644	980	1000	2410	5	1	64400000	2099	0.00	0.00	09	0.11	0.00	0.00	4855	20220629	-32.85	3015	20221026	8.13	3870	-15.76	20230126	3250	0.31	20230630	4805	-32.15	20220630	3015	8.13	20221026	0.00	N	377190	1000	644 억		778782	N	N	0	N	00	N
5	20230630	131112	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3265	-5	5	-0.15	204741605	62802	127.03	3270	3270	3250	4250	2290	3270	3260.11	1.21	0	-8940	3293	3281	3273	3261	3253	3277	3257	644	980	1000	2410	5	1	64400000	2103	0.00	0.00	09	0.10	0.00	0.00	4855	20220629	-32.75	3015	20221026	8.29	3870	-15.63	20230126	3250	0.46	20230630	4805	-32.05	20220630	3015	8.29	20221026	0.00	N	377190	1000	644 억		778782	N	N	0	N	00	N
6	20230630	121109	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3255	-15	5	-0.46	131352945	40289	81.49	3270	3270	3250	4250	2290	3270	3260.27	1.21	0	-7316	3293	3281	3273	3261	3253	3277	3257	644	980	1000	2410	5	1	64400000	2096	0.00	0.00	09	0.06	0.00	0.00	4855	20220629	-32.96	3015	20221026	7.96	3870	-15.89	20230126	3250	0.15	20230630	4805	-32.26	20220630	3015	7.96	20221026	0.00	N	377190	1000	644 억		778782	N	N	0	N	00	N
7	20230630	111101	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3255	-15	5	-0.46	107169240	32856	66.46	3270	3270	3250	4250	2290	3270	3261.79	1.21	0	-6323	3293	3281	3273	3261	3253	3277	3257	644	980	1000	2410	5	1	64400000	2096	0.00	0.00	09	0.05	0.00	0.00	4855	20220629	-32.96	3015	20221026	7.96	3870	-15.89	20230126	3250	0.15	20230630	4805	-32.26	20220630	3015	7.96	20221026	0.00	N	377190	1000	644 억		778782	N	N	0	N	00	N
8	20230630	101113	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3250	-20	5	-0.61	88192495	27027	54.67	3270	3270	3250	4250	2290	3270	3263.13	1.21	0	-5530	3293	3281	3273	3261	3253	3277	3257	644	980	1000	2410	5	1	64400000	2093	0.00	0.00	09	0.04	0.00	0.00	4855	20220629	-33.06	3015	20221026	7.79	3870	-16.02	20230126	3250	0.00	20230630	4805	-32.36	20220630	3015	7.79	20221026	0.00	N	377190	1000	644 억		778782	N	N	0	N	00	N
9	20230630	091113	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3260	-10	5	-0.31	44719025	13681	27.67	3270	3270	3260	4250	2290	3270	3268.70	1.21	0	-4694	3293	3281	3273	3261	3253	3277	3257	644	980	1000	2410	5	1	64400000	2099	0.00	0.00	09	0.02	0.00	0.00	4855	20220629	-32.85	3015	20221026	8.13	3870	-15.76	20230126	3250	0.31	20230427	4805	-32.15	20220630	3015	8.13	20221026	0.00	N	377190	1000	644 억		778782	N	N	0	N	00	N
10	20230629	161106	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	-15	5	-0.46	161665110	49438	63.48	3285	3285	3265	4270	2300	3285	3270.06	1.23	0	-10113	3311	3297	3281	3267	3251	3305	3275	644	985	1000	2430	5	1	64400000	2106	0.00	0.00	09	0.08	0.00	0.00	4880	20220628	-32.99	3015	20221026	8.46	3870	-15.50	20230126	3250	0.62	20230427	4855	-32.65	20220629	3015	8.46	20221026	0.00	N	377190	1000	644 억		794971	N	N	0	N	00	N
11	20230629	151106	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	-15	5	-0.46	152929295	46765	60.04	3285	3285	3265	4270	2300	3285	3270.17	1.23	0	-8184	3311	3297	3281	3267	3251	3305	3275	644	985	1000	2430	5	1	64400000	2106	0.00	0.00	09	0.07	0.00	0.00	4880	20220628	-32.99	3015	20221026	8.46	3870	-15.50	20230126	3250	0.62	20230427	4855	-32.65	20220629	3015	8.46	20221026	0.00	N	377190	1000	644 억		794971	N	N	0	N	00	N
12	20230629	141105	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	-15	5	-0.46	130722040	39973	51.32	3285	3285	3265	4270	2300	3285	3270.26	1.23	0	-7814	3311	3297	3281	3267	3251	3305	3275	644	985	1000	2430	5	1	64400000	2106	0.00	0.00	09	0.06	0.00	0.00	4880	20220628	-32.99	3015	20221026	8.46	3870	-15.50	20230126	3250	0.62	20230427	4855	-32.65	20220629	3015	8.46	20221026	0.00	N	377190	1000	644 억		794971	N	N	0	N	00	N
13	20230629	131102	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	-15	5	-0.46	123306730	37703	48.41	3285	3285	3265	4270	2300	3285	3270.48	1.23	0	-7009	3311	3297	3281	3267	3251	3305	3275	644	985	1000	2430	5	1	64400000	2106	0.00	0.00	09	0.06	0.00	0.00	4880	20220628	-32.99	3015	20221026	8.46	3870	-15.50	20230126	3250	0.62	20230427	4855	-32.65	20220629	3015	8.46	20221026	0.00	N	377190	1000	644 억		794971	N	N	0	N	00	N
14	20230629	121107	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	-15	5	-0.46	110767860	33866	43.48	3285	3285	3265	4270	2300	3285	3270.77	1.23	0	-5857	3311	3297	3281	3267	3251	3305	3275	644	985	1000	2430	5	1	64400000	2106	0.00	0.00	09	0.05	0.00	0.00	4880	20220628	-32.99	3015	20221026	8.46	3870	-15.50	20230126	3250	0.62	20230427	4855	-32.65	20220629	3015	8.46	20221026	0.00	N	377190	1000	644 억		794971	N	N	0	N	00	N
15	20230629	111108	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3275	-10	5	-0.30	56162185	17150	22.02	3285	3285	3270	4270	2300	3285	3274.76	1.23	0	-1926	3311	3297	3281	3267	3251	3305	3275	644	985	1000	2430	5	1	64400000	2109	0.00	0.00	09	0.03	0.00	0.00	4880	20220628	-32.89	3015	20221026	8.62	3870	-15.37	20230126	3250	0.77	20230427	4855	-32.54	20220629	3015	8.62	20221026	0.00	N	377190	1000	644 억		794971	N	N	0	N	00	N
16	20230629	101110	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3275	-10	5	-0.30	35002560	10688	13.72	3285	3285	3270	4270	2300	3285	3274.94	1.23	0	-953	3311	3297	3281	3267	3251	3305	3275	644	985	1000	2430	5	1	64400000	2109	0.00	0.00	09	0.02	0.00	0.00	4880	20220628	-32.89	3015	20221026	8.62	3870	-15.37	20230126	3250	0.77	20230427	4855	-32.54	20220629	3015	8.62	20221026	0.00	N	377190	1000	644 억		794971	N	N	0	N	00	N
17	20230629	091000	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3285	0	3	0.00	1695020	516	0.66	3285	3285	3280	4270	2300	3285	3284.92	1.23	0	4	3311	3297	3281	3267	3251	3305	3275	644	985	1000	2430	5	1	64400000	2116	0.00	0.00	09	0.00	0.00	0.00	4880	20220628	-32.68	3015	20221026	8.96	3870	-15.12	20230126	3250	1.08	20230427	4855	-32.34	20220629	3015	8.96	20221026	0.00	N	377190	1000	644 억		794971	N	N	0	N	00	N
18	20230628	161051	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3285	5	2	0.15	255284685	77883	101.63	3280	3295	3265	4260	2300	3280	3277.80	1.24	0	-617	3296	3287	3271	3262	3246	3292	3267	644	980	1000	2420	5	1	64400000	2116	0.00	0.00	09	0.12	0.00	0.00	4900	20220627	-32.96	3015	20221026	8.96	3870	-15.12	20230126	3250	1.08	20230427	4880	-32.68	20220628	3015	8.96	20221026	0.00	N	377190	1000	644 억		798764	N	N	39	N	00	N
19	20230628	151100	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3275	-5	5	-0.15	245929605	75027	97.90	3280	3295	3265	4260	2300	3280	3277.88	1.24	0	-632	3296	3287	3271	3262	3246	3292	3267	644	980	1000	2420	5	1	64400000	2109	0.00	0.00	09	0.12	0.00	0.00	4900	20220627	-33.16	3015	20221026	8.62	3870	-15.37	20230126	3250	0.77	20230427	4880	-32.89	20220628	3015	8.62	20221026	0.00	N	377190	1000	644 억		798764	N	N	39	N	00	N
20	20230628	141058	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	-10	5	-0.30	181186760	55233	72.07	3280	3295	3265	4260	2300	3280	3280.41	1.24	0	-632	3296	3287	3271	3262	3246	3292	3267	644	980	1000	2420	5	1	64400000	2106	0.00	0.00	09	0.09	0.00	0.00	4900	20220627	-33.27	3015	20221026	8.46	3870	-15.50	20230126	3250	0.62	20230427	4880	-32.99	20220628	3015	8.46	20221026	0.00	N	377190	1000	644 억		798764	N	N	39	N	00	N
21	20230628	131059	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3280	0	3	0.00	104284915	31761	41.44	3280	3295	3265	4260	2300	3280	3283.43	1.24	0	-632	3296	3287	3271	3262	3246	3292	3267	644	980	1000	2420	5	1	64400000	2112	0.00	0.00	09	0.05	0.00	0.00	4900	20220627	-33.06	3015	20221026	8.79	3870	-15.25	20230126	3250	0.92	20230427	4880	-32.79	20220628	3015	8.79	20221026	0.00	N	377190	1000	644 억		798764	N	N	39	N	00	N
22	20230628	121111	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3290	10	2	0.30	82711695	25193	32.87	3280	3295	3265	4260	2300	3280	3283.12	1.24	0	-632	3296	3287	3271	3262	3246	3292	3267	644	980	1000	2420	5	1	64400000	2119	0.00	0.00	09	0.04	0.00	0.00	4900	20220627	-32.86	3015	20221026	9.12	3870	-14.99	20230126	3250	1.23	20230427	4880	-32.58	20220628	3015	9.12	20221026	0.00	N	377190	1000	644 억		798764	N	N	39	N	00	N
23	20230628	111107	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3290	10	2	0.30	57523405	17523	22.86	3280	3295	3265	4260	2300	3280	3282.74	1.24	0	-269	3296	3287	3271	3262	3246	3292	3267	644	980	1000	2420	5	1	64400000	2119	0.00	0.00	09	0.03	0.00	0.00	4900	20220627	-32.86	3015	20221026	9.12	3870	-14.99	20230126	3250	1.23	20230427	4880	-32.58	20220628	3015	9.12	20221026	0.00	N	377190	1000	644 억		798764	N	N	39	N	00	N
24	20230628	101107	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3285	5	2	0.15	34084610	10390	13.56	3280	3295	3265	4260	2300	3280	3280.52	1.24	0	-269	3296	3287	3271	3262	3246	3292	3267	644	980	1000	2420	5	1	64400000	2116	0.00	0.00	09	0.02	0.00	0.00	4900	20220627	-32.96	3015	20221026	8.96	3870	-15.12	20230126	3250	1.08	20230427	4880	-32.68	20220628	3015	8.96	20221026	0.00	N	377190	1000	644 억		798764	N	N	39	N	00	N
25	20230628	091101	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	-10	5	-0.30	1944105	594	0.78	3280	3280	3265	4260	2300	3280	3272.90	1.24	0	-262	3296	3287	3271	3262	3246	3292	3267	644	980	1000	2420	5	1	64400000	2106	0.00	0.00	09	0.00	0.00	0.00	4900	20220627	-33.27	3015	20221026	8.46	3870	-15.50	20230126	3250	0.62	20230427	4880	-32.99	20220628	3015	8.46	20221026	0.00	N	377190	1000	644 억		798764	N	N	39	N	00	N
26	20230627	161101	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3280	10	2	0.31	250359215	76633	104.82	3260	3280	3255	4250	2290	3270	3266.99	1.24	0	-980	3286	3277	3266	3257	3246	3280	3260	644	980	1000	2410	5	1	64400000	2112	0.00	0.00	09	0.12	0.00	0.00	4900	20220627	-33.06	3015	20221026	8.79	3870	-15.25	20230126	3250	0.92	20230427	4900	-33.06	20220627	3015	8.79	20221026	0.00	N	377190	1000	644 억		800655	N	N	39	N	00	N
27	20230627	151112	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	0	3	0.00	224749250	68803	94.11	3260	3270	3255	4250	2290	3270	3266.56	1.24	0	-1096	3286	3277	3266	3257	3246	3280	3260	644	980	1000	2410	5	1	64400000	2106	0.00	0.00	09	0.11	0.00	0.00	4900	20220627	-33.27	3015	20221026	8.46	3870	-15.50	20230126	3250	0.62	20230427	4900	-33.27	20220627	3015	8.46	20221026	0.00	N	377190	1000	644 억		800655	N	N	0	N	00	N
28	20230627	141119	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	0	3	0.00	176429220	54016	73.89	3260	3270	3255	4250	2290	3270	3266.24	1.24	0	-109	3286	3277	3266	3257	3246	3280	3260	644	980	1000	2410	5	1	64400000	2106	0.00	0.00	09	0.08	0.00	0.00	4900	20220627	-33.27	3015	20221026	8.46	3870	-15.50	20230126	3250	0.62	20230427	4900	-33.27	20220627	3015	8.46	20221026	0.00	N	377190	1000	644 억		800655	N	N	0	N	00	N
29	20230627	121118	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	0	3	0.00	128745305	39422	53.92	3260	3270	3255	4250	2290	3270	3265.82	1.24	0	-101	3286	3277	3266	3257	3246	3280	3260	644	980	1000	2410	5	1	64400000	2106	0.00	0.00	09	0.06	0.00	0.00	4900	20220627	-33.27	3015	20221026	8.46	3870	-15.50	20230126	3250	0.62	20230427	4900	-33.27	20220627	3015	8.46	20221026	0.00	N	377190	1000	644 억		800655	N	N	0	N	00	N
30	20230627	111128	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3265	-5	5	-0.15	99186350	30372	41.54	3260	3270	3255	4250	2290	3270	3265.72	1.24	0	-101	3286	3277	3266	3257	3246	3280	3260	644	980	1000	2410	5	1	64400000	2103	0.00	0.00	09	0.05	0.00	0.00	4900	20220627	-33.37	3015	20221026	8.29	3870	-15.63	20230126	3250	0.46	20230427	4900	-33.37	20220627	3015	8.29	20221026	0.00	N	377190	1000	644 억		800655	N	N	0	N	00	N
31	20230627	101055	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	0	3	0.00	54274710	16628	22.74	3260	3270	3255	4250	2290	3270	3264.06	1.24	0	-201	3286	3277	3266	3257	3246	3280	3260	644	980	1000	2410	5	1	64400000	2106	0.00	0.00	09	0.03	0.00	0.00	4900	20220627	-33.27	3015	20221026	8.46	3870	-15.50	20230126	3250	0.62	20230427	4900	-33.27	20220627	3015	8.46	20221026	0.00	N	377190	1000	644 억		800655	N	N	0	N	00	N
32	20230627	091100	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3265	-5	5	-0.15	32260455	9889	13.53	3260	3270	3255	4250	2290	3270	3262.26	1.24	0	-201	3286	3277	3266	3257	3246	3280	3260	644	980	1000	2410	5	1	64400000	2103	0.00	0.00	09	0.02	0.00	0.00	4900	20220627	-33.37	3015	20221026	8.29	3870	-15.63	20230126	3250	0.46	20230427	4900	-33.37	20220627	3015	8.29	20221026	0.00	N	377190	1000	644 억		800655	N	N	0	N	00	N
33	20230626	161100	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	5	2	0.15	238400710	72953	65.04	3270	3275	3255	4240	2290	3265	3267.87	1.25	0	-4487	3318	3291	3273	3246	3228	3282	3237	644	975	1000	2410	5	1	64400000	2106	0.00	0.00	09	0.11	0.00	0.00	4920	20220623	-33.54	3015	20221026	8.46	3870	-15.50	20230126	3250	0.62	20230427	4900	-33.27	20220627	3015	8.46	20221026	0.00	N	377190	1000	644 억		805385	N	N	0	N	00	N
34	20230626	151106	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	5	2	0.15	218052795	66736	59.49	3270	3275	3255	4240	2290	3265	3267.39	1.25	0	-4422	3318	3291	3273	3246	3228	3282	3237	644	975	1000	2410	5	1	64400000	2106	0.00	0.00	09	0.10	0.00	0.00	4920	20220623	-33.54	3015	20221026	8.46	3870	-15.50	20230126	3250	0.62	20230427	4900	-33.27	20220627	3015	8.46	20221026	0.00	N	377190	1000	644 억		805385	N	N	0	N	00	N
35	20230626	141104	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3260	-5	5	-0.15	177301710	54265	48.38	3270	3275	3255	4240	2290	3265	3267.33	1.25	0	-4422	3318	3291	3273	3246	3228	3282	3237	644	975	1000	2410	5	1	64400000	2099	0.00	0.00	09	0.08	0.00	0.00	4920	20220623	-33.74	3015	20221026	8.13	3870	-15.76	20230126	3250	0.31	20230427	4900	-33.47	20220627	3015	8.13	20221026	0.00	N	377190	1000	644 억		805385	N	N	0	N	00	N
36	20230626	121101	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	5	2	0.15	136595190	41808	37.27	3270	3275	3255	4240	2290	3265	3267.20	1.25	0	-4422	3318	3291	3273	3246	3228	3282	3237	644	975	1000	2410	5	1	64400000	2106	0.00	0.00	09	0.06	0.00	0.00	4920	20220623	-33.54	3015	20221026	8.46	3870	-15.50	20230126	3250	0.62	20230427	4900	-33.27	20220627	3015	8.46	20221026	0.00	N	377190	1000	644 억		805385	N	N	0	N	00	N
37	20230626	111100	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3275	10	2	0.31	115251895	35284	31.46	3270	3275	3255	4240	2290	3265	3266.41	1.25	0	-4422	3318	3291	3273	3246	3228	3282	3237	644	975	1000	2410	5	1	64400000	2109	0.00	0.00	09	0.05	0.00	0.00	4920	20220623	-33.43	3015	20221026	8.62	3870	-15.37	20230126	3250	0.77	20230427	4900	-33.16	20220627	3015	8.62	20221026	0.00	N	377190	1000	644 억		805385	N	N	0	N	00	N
38	20230626	101057	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3265	0	3	0.00	70288590	21536	19.20	3270	3270	3255	4240	2290	3265	3263.77	1.25	0	-4422	3318	3291	3273	3246	3228	3282	3237	644	975	1000	2410	5	1	64400000	2103	0.00	0.00	09	0.03	0.00	0.00	4920	20220623	-33.64	3015	20221026	8.29	3870	-15.63	20230126	3250	0.46	20230427	4900	-33.37	20220627	3015	8.29	20221026	0.00	N	377190	1000	644 억		805385	N	N	0	N	00	N
39	20230626	091103	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3255	-10	5	-0.31	17758690	5441	4.85	3270	3270	3255	4240	2290	3265	3263.87	1.25	0	-2766	3318	3291	3273	3246	3228	3282	3237	644	975	1000	2410	5	1	64400000	2096	0.00	0.00	09	0.01	0.00	0.00	4920	20220623	-33.84	3015	20221026	7.96	3870	-15.89	20230126	3250	0.15	20230427	4900	-33.57	20220627	3015	7.96	20221026	0.00	N	377190	1000	644 억		805385	N	N	0	N	00	N
40	20230623	191012	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3265	-10	5	-0.31	365805835	112172	126.24	3300	3300	3255	4255	2295	3275	3261.12	1.25	-35876	-22137	3335	3305	3285	3255	3235	3295	3245	644	980	1000	2420	5	1	64400000	2103	0.00	0.00	09	0.17	0.00	0.00	5050	20220622	-35.35	3015	20221026	8.29	3870	-15.63	20230126	3250	0.46	20230427	4920	-33.64	20220623	3015	8.29	20221026	0.00	N	377190	1000	644 억		805385	N	N	0	N	00	N
41	20230623	140854	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3260	-15	5	-0.46	298079940	91380	102.84	3300	3300	3255	4255	2295	3275	3261.98	1.31	0	-17235	3335	3305	3285	3255	3235	3295	3245	644	980	1000	2420	5	1	64400000	2099	0.00	0.00	09	0.14	0.00	0.00	5050	20220622	-35.45	3015	20221026	8.13	3870	-15.76	20230126	3250	0.31	20230427	4920	-33.74	20220623	3015	8.13	20221026	0.00	N	377190	1000	644 억		841261	N	N	0	N	00	N
42	20230622	160329	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3275	-35	5	-1.06	291266840	88858	72.91	3315	3315	3265	4300	2320	3310	3277.89	1.34	0	-14487	3360	3335	3310	3285	3260	3322	3272	644	990	1000	2440	5	1	64400000	2109	0.00	0.00	09	0.14	0.00	0.00	5050	20220622	-35.15	3015	20221026	8.62	3870	-15.37	20230126	3250	0.77	20230427	5050	-35.15	20220622	3015	8.62	20221026	0.00	N	377190	1000	644 억		860558	N	N	0	N	00	N
43	20230622	150141	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	-40	5	-1.21	274185625	83633	68.62	3315	3315	3270	4300	2320	3310	3278.44	1.34	0	-13062	3360	3335	3310	3285	3260	3322	3272	644	990	1000	2440	5	1	64400000	2106	0.00	0.00	09	0.13	0.00	0.00	5050	20220622	-35.25	3015	20221026	8.46	3870	-15.50	20230126	3250	0.62	20230427	5050	-35.25	20220622	3015	8.46	20221026	0.00	N	377190	1000	644 억		860558	N	N	0	N	00	N
44	20230622	140201	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	-40	5	-1.21	197724340	60259	49.44	3315	3315	3270	4300	2320	3310	3281.24	1.34	0	-10770	3360	3335	3310	3285	3260	3322	3272	644	990	1000	2440	5	1	64400000	2106	0.00	0.00	09	0.09	0.00	0.00	5050	20220622	-35.25	3015	20221026	8.46	3870	-15.50	20230126	3250	0.62	20230427	5050	-35.25	20220622	3015	8.46	20221026	0.00	N	377190	1000	644 억		860558	N	N	0	N	00	N
45	20230622	130900	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	-40	5	-1.21	180680180	55052	45.17	3315	3315	3270	4300	2320	3310	3281.99	1.34	0	-9724	3360	3335	3310	3285	3260	3322	3272	644	990	1000	2440	5	1	64400000	2106	0.00	0.00	09	0.09	0.00	0.00	5050	20220622	-35.25	3015	20221026	8.46	3870	-15.50	20230126	3250	0.62	20230427	5050	-35.25	20220622	3015	8.46	20221026	0.00	N	377190	1000	644 억		860558	N	N	0	N	00	N
46	20230622	120858	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3270	-40	5	-1.21	150834695	45937	37.69	3315	3315	3270	4300	2320	3310	3283.51	1.34	0	-7528	3360	3335	3310	3285	3260	3322	3272	644	990	1000	2440	5	1	64400000	2106	0.00	0.00	09	0.07	0.00	0.00	5050	20220622	-35.25	3015	20221026	8.46	3870	-15.50	20230126	3250	0.62	20230427	5050	-35.25	20220622	3015	8.46	20221026	0.00	N	377190	1000	644 억		860558	N	N	0	N	00	N
47	20230622	110204	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3275	-35	5	-1.06	118738475	36136	29.65	3315	3315	3270	4300	2320	3310	3285.88	1.34	0	-5567	3360	3335	3310	3285	3260	3322	3272	644	990	1000	2440	5	1	64400000	2109	0.00	0.00	09	0.06	0.00	0.00	5050	20220622	-35.15	3015	20221026	8.62	3870	-15.37	20230126	3250	0.77	20230427	5050	-35.15	20220622	3015	8.62	20221026	0.00	N	377190	1000	644 억		860558	N	N	0	N	00	N
48	20230622	100322	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3290	-20	5	-0.60	43530820	13219	10.85	3315	3315	3290	4300	2320	3310	3293.05	1.34	0	-4965	3360	3335	3310	3285	3260	3322	3272	644	990	1000	2440	5	1	64400000	2119	0.00	0.00	09	0.02	0.00	0.00	5050	20220622	-34.85	3015	20221026	9.12	3870	-14.99	20230126	3250	1.23	20230427	5050	-34.85	20220622	3015	9.12	20221026	0.00	N	377190	1000	644 억		860558	N	N	0	N	00	N
49	20230622	090352	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3295	-15	5	-0.45	1246465	378	0.31	3315	3315	3295	4300	2320	3310	3297.53	1.34	0	-355	3360	3335	3310	3285	3260	3322	3272	644	990	1000	2440	5	1	64400000	2122	0.00	0.00	09	0.00	0.00	0.00	5050	20220622	-34.75	3015	20221026	9.29	3870	-14.86	20230126	3250	1.38	20230427	5050	-34.75	20220622	3015	9.29	20221026	0.00	N	377190	1000	644 억		860558	N	N	0	N	00	N
50	20230621	160200	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3310	-25	5	-0.75	402266790	121878	155.82	3335	3335	3285	4335	2335	3335	3300.57	1.38	0	-26459	3351	3342	3326	3317	3301	3347	3322	644	1000	1000	2460	5	1	64400000	2132	0.00	0.00	09	0.19	0.00	0.00	5120	20220620	-35.35	3015	20221026	9.78	3870	-14.47	20230126	3250	1.85	20230427	5050	-34.46	20220622	3015	9.78	20221026	0.00	N	377190	1000	644 억		889564	N	N	0	N	00	N
51	20230621	150106	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3295	-40	5	-1.20	392290650	118852	151.95	3335	3335	3285	4335	2335	3335	3300.67	1.38	0	-25214	3351	3342	3326	3317	3301	3347	3322	644	1000	1000	2460	5	1	64400000	2122	0.00	0.00	09	0.18	0.00	0.00	5120	20220620	-35.64	3015	20221026	9.29	3870	-14.86	20230126	3250	1.38	20230427	5050	-34.75	20220622	3015	9.29	20221026	0.00	N	377190	1000	644 억		889564	N	N	0	N	00	N
52	20230621	140552	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3295	-40	5	-1.20	311221740	94211	120.45	3335	3335	3290	4335	2335	3335	3303.45	1.38	0	-19591	3351	3342	3326	3317	3301	3347	3322	644	1000	1000	2460	5	1	64400000	2122	0.00	0.00	09	0.15	0.00	0.00	5120	20220620	-35.64	3015	20221026	9.29	3870	-14.86	20230126	3250	1.38	20230427	5050	-34.75	20220622	3015	9.29	20221026	0.00	N	377190	1000	644 억		889564	N	N	0	N	00	N
53	20230621	130339	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3305	-30	5	-0.90	226575875	68536	87.62	3335	3335	3295	4335	2335	3335	3305.94	1.38	0	-18441	3351	3342	3326	3317	3301	3347	3322	644	1000	1000	2460	5	1	64400000	2128	0.00	0.00	09	0.11	0.00	0.00	5120	20220620	-35.45	3015	20221026	9.62	3870	-14.60	20230126	3250	1.69	20230427	5050	-34.55	20220622	3015	9.62	20221026	0.00	N	377190	1000	644 억		889564	N	N	0	N	00	N
54	20230621	120509	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3305	-30	5	-0.90	189590170	57353	73.33	3335	3335	3295	4335	2335	3335	3305.67	1.38	0	-15916	3351	3342	3326	3317	3301	3347	3322	644	1000	1000	2460	5	1	64400000	2128	0.00	0.00	09	0.09	0.00	0.00	5120	20220620	-35.45	3015	20221026	9.62	3870	-14.60	20230126	3250	1.69	20230427	5050	-34.55	20220622	3015	9.62	20221026	0.00	N	377190	1000	644 억		889564	N	N	0	N	00	N
55	20230621	110631	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3295	-40	5	-1.20	150221175	45430	58.08	3335	3335	3295	4335	2335	3335	3306.65	1.38	0	-13320	3351	3342	3326	3317	3301	3347	3322	644	1000	1000	2460	5	1	64400000	2122	0.00	0.00	09	0.07	0.00	0.00	5120	20220620	-35.64	3015	20221026	9.29	3870	-14.86	20230126	3250	1.38	20230427	5050	-34.75	20220622	3015	9.29	20221026	0.00	N	377190	1000	644 억		889564	N	N	0	N	00	N
56	20230621	100328	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3305	-30	5	-0.90	62977555	19003	24.30	3335	3335	3305	4335	2335	3335	3314.08	1.38	0	-9122	3351	3342	3326	3317	3301	3347	3322	644	1000	1000	2460	5	1	64400000	2128	0.00	0.00	09	0.03	0.00	0.00	5120	20220620	-35.45	3015	20221026	9.62	3870	-14.60	20230126	3250	1.69	20230427	5050	-34.55	20220622	3015	9.62	20221026	0.00	N	377190	1000	644 억		889564	N	N	0	N	00	N
57	20230621	090713	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3320	-15	5	-0.45	14282785	4294	5.49	3335	3335	3315	4335	2335	3335	3326.22	1.38	0	-4013	3351	3342	3326	3317	3301	3347	3322	644	1000	1000	2460	5	1	64400000	2138	0.00	0.00	09	0.01	0.00	0.00	5120	20220620	-35.16	3015	20221026	10.12	3870	-14.21	20230126	3250	2.15	20230427	5050	-34.26	20220622	3015	10.12	20221026	0.00	N	377190	1000	644 억		889564	N	N	0	N	00	N
58	20230620	160921	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3335	15	2	0.45	259484910	78217	119.52	3315	3335	3310	4315	2325	3320	3317.21	1.38	0	4148	3343	3331	3313	3301	3283	3337	3307	644	995	1000	2450	5	1	64400000	2148	0.00	0.00	09	0.12	0.00	0.00	5180	20220617	-35.62	3015	20221026	10.61	3870	-13.82	20230126	3250	2.62	20230427	5120	-34.86	20220620	3015	10.61	20221026	0.00	N	377190	1000	644 억		886283	N	N	0	N	00	N
59	20230620	150210	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3320	0	3	0.00	229913715	69327	105.93	3315	3330	3310	4315	2325	3320	3316.37	1.38	0	4888	3343	3331	3313	3301	3283	3337	3307	644	995	1000	2450	5	1	64400000	2138	0.00	0.00	09	0.11	0.00	0.00	5180	20220617	-35.91	3015	20221026	10.12	3870	-14.21	20230126	3250	2.15	20230427	5120	-35.16	20220620	3015	10.12	20221026	0.00	N	377190	1000	644 억		886283	N	N	0	N	00	N
60	20230620	140711	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3315	-5	5	-0.15	197427405	59528	90.96	3315	3330	3310	4315	2325	3320	3316.55	1.38	0	5301	3343	3331	3313	3301	3283	3337	3307	644	995	1000	2450	5	1	64400000	2135	0.00	0.00	09	0.09	0.00	0.00	5180	20220617	-36.00	3015	20221026	9.95	3870	-14.34	20230126	3250	2.00	20230427	5120	-35.25	20220620	3015	9.95	20221026	0.00	N	377190	1000	644 억		886283	N	N	0	N	00	N
61	20230620	130519	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3315	-5	5	-0.15	182673100	55077	84.16	3315	3330	3310	4315	2325	3320	3316.69	1.38	0	5467	3343	3331	3313	3301	3283	3337	3307	644	995	1000	2450	5	1	64400000	2135	0.00	0.00	09	0.09	0.00	0.00	5180	20220617	-36.00	3015	20221026	9.95	3870	-14.34	20230126	3250	2.00	20230427	5120	-35.25	20220620	3015	9.95	20221026	0.00	N	377190	1000	644 억		886283	N	N	0	N	00	N
62	20230620	120837	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3315	-5	5	-0.15	157693700	47542	72.64	3315	3330	3310	4315	2325	3320	3316.93	1.38	0	4257	3343	3331	3313	3301	3283	3337	3307	644	995	1000	2450	5	1	64400000	2135	0.00	0.00	09	0.07	0.00	0.00	5180	20220617	-36.00	3015	20221026	9.95	3870	-14.34	20230126	3250	2.00	20230427	5120	-35.25	20220620	3015	9.95	20221026	0.00	N	377190	1000	644 억		886283	N	N	0	N	00	N
63	20230620	110430	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3315	-5	5	-0.15	48329165	14589	22.29	3315	3315	3310	4315	2325	3320	3312.71	1.38	0	56	3343	3331	3313	3301	3283	3337	3307	644	995	1000	2450	5	1	64400000	2135	0.00	0.00	09	0.02	0.00	0.00	5180	20220617	-36.00	3015	20221026	9.95	3870	-14.34	20230126	3250	2.00	20230427	5120	-35.25	20220620	3015	9.95	20221026	0.00	N	377190	1000	644 억		886283	N	N	0	N	00	N
64	20230620	100246	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3315	-5	5	-0.15	28076695	8475	12.95	3315	3315	3310	4315	2325	3320	3312.88	1.38	0	8	3343	3331	3313	3301	3283	3337	3307	644	995	1000	2450	5	1	64400000	2135	0.00	0.00	09	0.01	0.00	0.00	5180	20220617	-36.00	3015	20221026	9.95	3870	-14.34	20230126	3250	2.00	20230427	5120	-35.25	20220620	3015	9.95	20221026	0.00	N	377190	1000	644 억		886283	N	N	0	N	00	N
65	20230620	090338	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3315	-5	5	-0.15	3006705	907	1.39	3315	3315	3315	4315	2325	3320	3315.00	1.38	0	0	3343	3331	3313	3301	3283	3337	3307	644	995	1000	2450	5	1	64400000	2135	0.00	0.00	09	0.00	0.00	0.00	5180	20220617	-36.00	3015	20221026	9.95	3870	-14.34	20230126	3250	2.00	20230427	5120	-35.25	20220620	3015	9.95	20221026	0.00	N	377190	1000	644 억		886283	N	N	0	N	00	N
66	20230619	160536	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3320	15	2	0.45	216221165	65445	110.95	3310	3325	3295	4295	2315	3305	3303.86	1.38	0	-2419	3351	3327	3311	3287	3271	3320	3280	644	990	1000	2440	5	1	64400000	2138	0.00	0.00	09	0.10	0.00	0.00	5200	20220616	-36.15	3015	20221026	10.12	3870	-14.21	20230126	3250	2.15	20230427	5120	-35.16	20220620	3015	10.12	20221026	0.00	N	377190	1000	644 억		888768	N	N	929	N	00	N
67	20230619	150212	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3315	10	2	0.30	210907455	63841	108.23	3310	3325	3295	4295	2315	3305	3303.64	1.38	0	-2770	3351	3327	3311	3287	3271	3320	3280	644	990	1000	2440	5	1	64400000	2135	0.00	0.00	09	0.10	0.00	0.00	5200	20220616	-36.25	3015	20221026	9.95	3870	-14.34	20230126	3250	2.00	20230427	5120	-35.25	20220620	3015	9.95	20221026	0.00	N	377190	1000	644 억		888768	N	N	929	N	00	N
68	20230619	140853	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3310	5	2	0.15	194754885	58964	99.96	3310	3325	3295	4295	2315	3305	3302.95	1.38	0	-3257	3351	3327	3311	3287	3271	3320	3280	644	990	1000	2440	5	1	64400000	2132	0.00	0.00	09	0.09	0.00	0.00	5200	20220616	-36.35	3015	20221026	9.78	3870	-14.47	20230126	3250	1.85	20230427	5120	-35.35	20220620	3015	9.78	20221026	0.00	N	377190	1000	644 억		888768	N	N	929	N	00	N
69	20230619	130328	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3305	0	3	0.00	170985275	51773	87.77	3310	3325	3295	4295	2315	3305	3302.60	1.38	0	-3294	3351	3327	3311	3287	3271	3320	3280	644	990	1000	2440	5	1	64400000	2128	0.00	0.00	09	0.08	0.00	0.00	5200	20220616	-36.44	3015	20221026	9.62	3870	-14.60	20230126	3250	1.69	20230427	5120	-35.45	20220620	3015	9.62	20221026	0.00	N	377190	1000	644 억		888768	N	N	929	N	00	N
70	20230619	120323	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3305	0	3	0.00	143319105	43395	73.57	3310	3325	3295	4295	2315	3305	3302.66	1.38	0	-2745	3351	3327	3311	3287	3271	3320	3280	644	990	1000	2440	5	1	64400000	2128	0.00	0.00	09	0.07	0.00	0.00	5200	20220616	-36.44	3015	20221026	9.62	3870	-14.60	20230126	3250	1.69	20230427	5120	-35.45	20220620	3015	9.62	20221026	0.00	N	377190	1000	644 억		888768	N	N	929	N	00	N
71	20230619	111009	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3300	-5	5	-0.15	126255635	38230	64.81	3310	3325	3295	4295	2315	3305	3302.53	1.38	0	-1827	3351	3327	3311	3287	3271	3320	3280	644	990	1000	2440	5	1	64400000	2125	0.00	0.00	09	0.06	0.00	0.00	5200	20220616	-36.54	3015	20221026	9.45	3870	-14.73	20230126	3250	1.54	20230427	5120	-35.55	20220620	3015	9.45	20221026	0.00	N	377190	1000	644 억		888768	N	N	929	N	00	N
72	20230619	100523	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3300	-5	5	-0.15	92860470	28120	47.67	3310	3325	3295	4295	2315	3305	3302.29	1.38	0	-1018	3351	3327	3311	3287	3271	3320	3280	644	990	1000	2440	5	1	64400000	2125	0.00	0.00	09	0.04	0.00	0.00	5200	20220616	-36.54	3015	20221026	9.45	3870	-14.73	20230126	3250	1.54	20230427	5120	-35.55	20220620	3015	9.45	20221026	0.00	N	377190	1000	644 억		888768	N	N	929	N	00	N
73	20230619	090413	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3305	0	3	0.00	4514755	1365	2.31	3310	3310	3305	4295	2315	3305	3307.51	1.38	0	-486	3351	3327	3311	3287	3271	3320	3280	644	990	1000	2440	5	1	64400000	2128	0.00	0.00	09	0.00	0.00	0.00	5200	20220616	-36.44	3015	20221026	9.62	3870	-14.60	20230126	3250	1.69	20230427	5120	-35.45	20220620	3015	9.62	20221026	0.00	N	377190	1000	644 억		888768	N	N	929	N	00	N
74	20230616	160648	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3305	0	3	0.00	194722305	58971	73.84	3335	3335	3295	4295	2315	3305	3302.00	1.37	0	-1740	3375	3340	3320	3285	3265	3330	3275	644	990	1000	2440	5	1	64400000	2128	0.00	0.00	09	0.09	0.00	0.00	5220	20220615	-36.69	3015	20221026	9.62	3870	-14.60	20230126	3250	1.69	20230427	5200	-36.44	20220616	3015	9.62	20221026	0.00	N	377190	1000	644 억		883097	N	N	929	N	00	N
75	20230616	150526	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3310	5	2	0.15	185577250	56204	70.37	3335	3335	3295	4295	2315	3305	3301.85	1.37	0	-1785	3375	3340	3320	3285	3265	3330	3275	644	990	1000	2440	5	1	64400000	2132	0.00	0.00	09	0.09	0.00	0.00	5220	20220615	-36.59	3015	20221026	9.78	3870	-14.47	20230126	3250	1.85	20230427	5200	-36.35	20220616	3015	9.78	20221026	0.00	N	377190	1000	644 억		883097	N	N	5354	N	00	N
76	20230616	140425	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3300	-5	5	-0.15	150523840	45594	57.09	3335	3335	3295	4295	2315	3305	3301.40	1.37	0	-1048	3375	3340	3320	3285	3265	3330	3275	644	990	1000	2440	5	1	64400000	2125	0.00	0.00	09	0.07	0.00	0.00	5220	20220615	-36.78	3015	20221026	9.45	3870	-14.73	20230126	3250	1.54	20230427	5200	-36.54	20220616	3015	9.45	20221026	0.00	N	377190	1000	644 억		883097	N	N	5354	N	00	N
77	20230616	130504	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3305	0	3	0.00	138510565	41954	52.53	3335	3335	3295	4295	2315	3305	3301.49	1.37	0	-1027	3375	3340	3320	3285	3265	3330	3275	644	990	1000	2440	5	1	64400000	2128	0.00	0.00	09	0.07	0.00	0.00	5220	20220615	-36.69	3015	20221026	9.62	3870	-14.60	20230126	3250	1.69	20230427	5200	-36.44	20220616	3015	9.62	20221026	0.00	N	377190	1000	644 억		883097	N	N	5354	N	00	N
78	20230616	120438	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3305	0	3	0.00	105669160	32016	40.09	3335	3335	3295	4295	2315	3305	3300.51	1.37	0	-879	3375	3340	3320	3285	3265	3330	3275	644	990	1000	2440	5	1	64400000	2128	0.00	0.00	09	0.05	0.00	0.00	5220	20220615	-36.69	3015	20221026	9.62	3870	-14.60	20230126	3250	1.69	20230427	5200	-36.44	20220616	3015	9.62	20221026	0.00	N	377190	1000	644 억		883097	N	N	5354	N	00	N
79	20230616	110418	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3305	0	3	0.00	78526160	23792	29.79	3335	3335	3295	4295	2315	3305	3300.53	1.37	0	-161	3375	3340	3320	3285	3265	3330	3275	644	990	1000	2440	5	1	64400000	2128	0.00	0.00	09	0.04	0.00	0.00	5220	20220615	-36.69	3015	20221026	9.62	3870	-14.60	20230126	3250	1.69	20230427	5200	-36.44	20220616	3015	9.62	20221026	0.00	N	377190	1000	644 억		883097	N	N	5354	N	00	N
80	20230616	100910	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3305	0	3	0.00	60947630	18473	23.13	3335	3335	3295	4295	2315	3305	3299.28	1.37	0	-161	3375	3340	3320	3285	3265	3330	3275	644	990	1000	2440	5	1	64400000	2128	0.00	0.00	09	0.03	0.00	0.00	5220	20220615	-36.69	3015	20221026	9.62	3870	-14.60	20230126	3250	1.69	20230427	5200	-36.44	20220616	3015	9.62	20221026	0.00	N	377190	1000	644 억		883097	N	N	5354	N	00	N
81	20230616	090910	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3295	-10	5	-0.30	12012405	3639	4.56	3335	3335	3295	4295	2315	3305	3301.02	1.37	0	-588	3375	3340	3320	3285	3265	3330	3275	644	990	1000	2440	5	1	64400000	2122	0.00	0.00	09	0.01	0.00	0.00	5220	20220615	-36.88	3015	20221026	9.29	3870	-14.86	20230126	3250	1.38	20230427	5200	-36.63	20220616	3015	9.29	20221026	0.00	N	377190	1000	644 억		883097	N	N	5354	N	00	N
82	20230615	150108	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3310	-35	5	-1.05	253402770	76199	147.06	3345	3355	3300	4345	2345	3345	3325.54	1.42	0	-22074	3398	3371	3353	3326	3308	3362	3317	644	1000	1000	2470	5	1	64400000	2132	0.00	0.00	09	0.12	0.00	0.00	5240	20220614	-36.83	3015	20221026	9.78	3870	-14.47	20230126	3250	1.85	20230427	5220	-36.59	20220615	3015	9.78	20221026	0.00	N	377190	1000	644 억		915052	N	N	2760	N	00	N
83	20230615	140704	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3310	-35	5	-1.05	194888560	58507	112.92	3345	3355	3310	4345	2345	3345	3331.03	1.42	0	-17855	3398	3371	3353	3326	3308	3362	3317	644	1000	1000	2470	5	1	64400000	2132	0.00	0.00	09	0.09	0.00	0.00	5240	20220614	-36.83	3015	20221026	9.78	3870	-14.47	20230126	3250	1.85	20230427	5220	-36.59	20220615	3015	9.78	20221026	0.00	N	377190	1000	644 억		915052	N	N	2760	N	00	N
84	20230615	130332	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3335	-10	5	-0.30	108740500	32569	62.86	3345	3355	3325	4345	2345	3345	3338.77	1.42	0	-14576	3398	3371	3353	3326	3308	3362	3317	644	1000	1000	2470	5	1	64400000	2148	0.00	0.00	09	0.05	0.00	0.00	5240	20220614	-36.35	3015	20221026	10.61	3870	-13.82	20230126	3250	2.62	20230427	5220	-36.11	20220615	3015	10.61	20221026	0.00	N	377190	1000	644 억		915052	N	N	2760	N	00	N
85	20230615	120755	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3335	-10	5	-0.30	63227420	18914	36.50	3345	3355	3335	4345	2345	3345	3342.89	1.42	0	-6194	3398	3371	3353	3326	3308	3362	3317	644	1000	1000	2470	5	1	64400000	2148	0.00	0.00	09	0.03	0.00	0.00	5240	20220614	-36.35	3015	20221026	10.61	3870	-13.82	20230126	3250	2.62	20230427	5220	-36.11	20220615	3015	10.61	20221026	0.00	N	377190	1000	644 억		915052	N	N	2760	N	00	N
86	20230615	110711	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3340	-5	5	-0.15	50135275	14989	28.93	3345	3355	3335	4345	2345	3345	3344.80	1.42	0	-5175	3398	3371	3353	3326	3308	3362	3317	644	1000	1000	2470	5	1	64400000	2151	0.00	0.00	09	0.02	0.00	0.00	5240	20220614	-36.26	3015	20221026	10.78	3870	-13.70	20230126	3250	2.77	20230427	5220	-36.02	20220615	3015	10.78	20221026	0.00	N	377190	1000	644 억		915052	N	N	2760	N	00	N
87	20230611	184851	00	60.00	KOSPI		리츠	N	N	N	N	60	N	3390	0	3	0.00	167967135	49588	58.04	3400	3405	3380	4405	2375	3390	3387.25	1.48	-16757	-2665	3416	3402	3386	3372	3356	3395	3365	644	1015	1000	2500	5	1	64400000	2183	0.00	0.00	09	0.08	0.00	0.00	5340	20220608	-36.52	3015	20221026	12.44	3870	-12.40	20230126	3250	4.31	20230427	5320	-36.28	20220609	3015	12.44	20221026	0.00	N	377190	1000	644 억		950455	N	N	811	N	00	N