KissMeData/145270/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	160803	57	100.00	KOSPI		리츠	N	N	N	N		N	1027	6	2	0.59	23868039	23277	72.46	1021	1029	1020	1327	715	1021	1025.39	15.21	0	-223	1046	1033	1026	1013	1006	1030	1010	481	306	1000	730	1	1	48060774	494	0.00	0.00	12	0.05	0.00	0.00	1275	20230531	-19.45	851	20221017	20.68	1275	-19.45	20230531	858	19.70	20230103	1275	-19.45	20230531	851	20.68	20221017	0.24	N	145270	1000	480 억		7309744	N	N	1	N	00	N
3	20230630	150805	57	100.00	KOSPI		리츠	N	N	N	N		N	1029	8	2	0.78	22723503	22163	68.99	1021	1029	1020	1327	715	1021	1025.29	15.21	0	-213	1046	1033	1026	1013	1006	1030	1010	481	306	1000	730	1	1	48060774	495	0.00	0.00	12	0.05	0.00	0.00	1275	20230531	-19.29	851	20221017	20.92	1275	-19.29	20230531	858	19.93	20230103	1275	-19.29	20230531	851	20.92	20221017	0.24	N	145270	1000	480 억		7309744	N	N	1	N	00	N
4	20230630	140803	57	100.00	KOSPI		리츠	N	N	N	N		N	1025	4	2	0.39	11393763	11136	34.66	1021	1027	1020	1327	715	1021	1023.15	15.21	0	-173	1046	1033	1026	1013	1006	1030	1010	481	306	1000	730	1	1	48060774	493	0.00	0.00	12	0.02	0.00	0.00	1275	20230531	-19.61	851	20221017	20.45	1275	-19.61	20230531	858	19.46	20230103	1275	-19.61	20230531	851	20.45	20221017	0.24	N	145270	1000	480 억		7309744	N	N	1	N	00	N
5	20230630	130804	57	100.00	KOSPI		리츠	N	N	N	N		N	1027	6	2	0.59	10564831	10328	32.15	1021	1027	1020	1327	715	1021	1022.93	15.21	0	-173	1046	1033	1026	1013	1006	1030	1010	481	306	1000	730	1	1	48060774	494	0.00	0.00	12	0.02	0.00	0.00	1275	20230531	-19.45	851	20221017	20.68	1275	-19.45	20230531	858	19.70	20230103	1275	-19.45	20230531	851	20.68	20221017	0.24	N	145270	1000	480 억		7309744	N	N	1	N	00	N
6	20230630	120801	57	100.00	KOSPI		리츠	N	N	N	N		N	1023	2	2	0.20	7608659	7440	23.16	1021	1025	1020	1327	715	1021	1022.67	15.21	0	-803	1046	1033	1026	1013	1006	1030	1010	481	306	1000	730	1	1	48060774	492	0.00	0.00	12	0.02	0.00	0.00	1275	20230531	-19.76	851	20221017	20.21	1275	-19.76	20230531	858	19.23	20230103	1275	-19.76	20230531	851	20.21	20221017	0.24	N	145270	1000	480 억		7309744	N	N	1	N	00	N
7	20230630	110804	57	100.00	KOSPI		리츠	N	N	N	N		N	1024	3	2	0.29	3925878	3837	11.94	1021	1025	1020	1327	715	1021	1023.16	15.21	0	-801	1046	1033	1026	1013	1006	1030	1010	481	306	1000	730	1	1	48060774	492	0.00	0.00	12	0.01	0.00	0.00	1275	20230531	-19.69	851	20221017	20.33	1275	-19.69	20230531	858	19.35	20230103	1275	-19.69	20230531	851	20.33	20221017	0.24	N	145270	1000	480 억		7309744	N	N	1	N	00	N
8	20230630	100804	57	100.00	KOSPI		리츠	N	N	N	N		N	1024	3	2	0.29	2320342	2268	7.06	1021	1025	1020	1327	715	1021	1023.08	15.21	0	-749	1046	1033	1026	1013	1006	1030	1010	481	306	1000	730	1	1	48060774	492	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-19.69	851	20221017	20.33	1275	-19.69	20230531	858	19.35	20230103	1275	-19.69	20230531	851	20.33	20221017	0.24	N	145270	1000	480 억		7309744	N	N	1	N	00	N
9	20230630	090804	57	100.00	KOSPI		리츠	N	N	N	N		N	1021	0	3	0.00	278733	273	0.85	1021	1021	1021	1327	715	1021	1021.00	15.21	0	-273	1046	1033	1026	1013	1006	1030	1010	481	306	1000	730	1	1	48060774	491	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-19.92	851	20221017	19.98	1275	-19.92	20230531	858	19.00	20230103	1275	-19.92	20230531	851	19.98	20221017	0.24	N	145270	1000	480 억		7309744	N	N	1	N	00	N
10	20230629	160801	57	100.00	KOSPI		리츠	N	N	N	N		N	1021	-12	5	-1.16	32555300	31815	65.23	1039	1039	1019	1342	724	1033	1023.27	15.22	0	-4828	1038	1035	1033	1030	1028	1037	1032	481	309	1000	740	1	1	48060774	491	0.00	0.00	12	0.07	0.00	0.00	1275	20230531	-19.92	851	20221017	19.98	1275	-19.92	20230531	858	19.00	20230103	1275	-19.92	20230531	851	19.98	20221017	0.24	N	145270	1000	480 억		7317158	N	N	1	N	00	N
11	20230629	150800	57	100.00	KOSPI		리츠	N	N	N	N		N	1020	-13	5	-1.26	30018294	29329	60.14	1039	1039	1019	1342	724	1033	1023.50	15.22	0	-4620	1038	1035	1033	1030	1028	1037	1032	481	309	1000	740	1	1	48060774	490	0.00	0.00	12	0.06	0.00	0.00	1275	20230531	-20.00	851	20221017	19.86	1275	-20.00	20230531	858	18.88	20230103	1275	-20.00	20230531	851	19.86	20221017	0.24	N	145270	1000	480 억		7317158	N	N	0	N	00	N
12	20230629	140757	57	100.00	KOSPI		리츠	N	N	N	N		N	1024	-9	5	-0.87	24025775	23463	48.11	1039	1039	1019	1342	724	1033	1023.99	15.22	0	-4363	1038	1035	1033	1030	1028	1037	1032	481	309	1000	740	1	1	48060774	492	0.00	0.00	12	0.05	0.00	0.00	1275	20230531	-19.69	851	20221017	20.33	1275	-19.69	20230531	858	19.35	20230103	1275	-19.69	20230531	851	20.33	20221017	0.24	N	145270	1000	480 억		7317158	N	N	0	N	00	N
13	20230629	130758	57	100.00	KOSPI		리츠	N	N	N	N		N	1024	-9	5	-0.87	18801811	18359	37.64	1039	1039	1019	1342	724	1033	1024.12	15.22	0	-2680	1038	1035	1033	1030	1028	1037	1032	481	309	1000	740	1	1	48060774	492	0.00	0.00	12	0.04	0.00	0.00	1275	20230531	-19.69	851	20221017	20.33	1275	-19.69	20230531	858	19.35	20230103	1275	-19.69	20230531	851	20.33	20221017	0.24	N	145270	1000	480 억		7317158	N	N	0	N	00	N
14	20230629	120801	57	100.00	KOSPI		리츠	N	N	N	N		N	1025	-8	5	-0.77	18283218	17853	36.61	1039	1039	1019	1342	724	1033	1024.10	15.22	0	-2247	1038	1035	1033	1030	1028	1037	1032	481	309	1000	740	1	1	48060774	493	0.00	0.00	12	0.04	0.00	0.00	1275	20230531	-19.61	851	20221017	20.45	1275	-19.61	20230531	858	19.46	20230103	1275	-19.61	20230531	851	20.45	20221017	0.24	N	145270	1000	480 억		7317158	N	N	0	N	00	N
15	20230629	110802	57	100.00	KOSPI		리츠	N	N	N	N		N	1027	-6	5	-0.58	14059911	13732	28.16	1039	1039	1019	1342	724	1033	1023.88	15.22	0	-1817	1038	1035	1033	1030	1028	1037	1032	481	309	1000	740	1	1	48060774	494	0.00	0.00	12	0.03	0.00	0.00	1275	20230531	-19.45	851	20221017	20.68	1275	-19.45	20230531	858	19.70	20230103	1275	-19.45	20230531	851	20.68	20221017	0.24	N	145270	1000	480 억		7317158	N	N	0	N	00	N
16	20230629	100803	57	100.00	KOSPI		리츠	N	N	N	N		N	1027	-6	5	-0.58	12477310	12192	25.00	1039	1039	1019	1342	724	1033	1023.40	15.22	0	-1592	1038	1035	1033	1030	1028	1037	1032	481	309	1000	740	1	1	48060774	494	0.00	0.00	12	0.03	0.00	0.00	1275	20230531	-19.45	851	20221017	20.68	1275	-19.45	20230531	858	19.70	20230103	1275	-19.45	20230531	851	20.68	20221017	0.24	N	145270	1000	480 억		7317158	N	N	0	N	00	N
17	20230629	090727	57	100.00	KOSPI		리츠	N	N	N	N		N	1021	-12	5	-1.16	4838696	4717	9.67	1039	1039	1020	1342	724	1033	1025.80	15.22	0	-1791	1038	1035	1033	1030	1028	1037	1032	481	309	1000	740	1	1	48060774	491	0.00	0.00	12	0.01	0.00	0.00	1275	20230531	-19.92	851	20221017	19.98	1275	-19.92	20230531	858	19.00	20230103	1275	-19.92	20230531	851	19.98	20221017	0.24	N	145270	1000	480 억		7317158	N	N	0	N	00	N
18	20230628	160750	57	100.00	KOSPI		리츠	N	N	N	N		N	1033	1	2	0.10	50278498	48671	134.36	1032	1036	1031	1341	723	1032	1033.03	15.23	0	613	1046	1039	1031	1024	1016	1042	1027	481	309	1000	740	1	1	48060774	496	0.00	0.00	12	0.10	0.00	0.00	1275	20230531	-18.98	851	20221017	21.39	1275	-18.98	20230531	858	20.40	20230103	1275	-18.98	20230531	851	21.39	20221017	0.24	N	145270	1000	480 억		7321664	N	N	0	N	00	N
19	20230628	150756	57	100.00	KOSPI		리츠	N	N	N	N		N	1033	1	2	0.10	43728317	42326	116.85	1032	1036	1031	1341	723	1032	1033.13	15.23	0	626	1046	1039	1031	1024	1016	1042	1027	481	309	1000	740	1	1	48060774	496	0.00	0.00	12	0.09	0.00	0.00	1275	20230531	-18.98	851	20221017	21.39	1275	-18.98	20230531	858	20.40	20230103	1275	-18.98	20230531	851	21.39	20221017	0.24	N	145270	1000	480 억		7321664	N	N	0	N	00	N
20	20230628	140754	57	100.00	KOSPI		리츠	N	N	N	N		N	1034	2	2	0.19	41714892	40377	111.46	1032	1036	1031	1341	723	1032	1033.14	15.23	0	626	1046	1039	1031	1024	1016	1042	1027	481	309	1000	740	1	1	48060774	497	0.00	0.00	12	0.08	0.00	0.00	1275	20230531	-18.90	851	20221017	21.50	1275	-18.90	20230531	858	20.51	20230103	1275	-18.90	20230531	851	21.50	20221017	0.24	N	145270	1000	480 억		7321664	N	N	0	N	00	N
21	20230628	130755	57	100.00	KOSPI		리츠	N	N	N	N		N	1036	4	2	0.39	40423565	39129	108.02	1032	1036	1031	1341	723	1032	1033.08	15.23	0	626	1046	1039	1031	1024	1016	1042	1027	481	309	1000	740	1	1	48060774	498	0.00	0.00	12	0.08	0.00	0.00	1275	20230531	-18.75	851	20221017	21.74	1275	-18.75	20230531	858	20.75	20230103	1275	-18.75	20230531	851	21.74	20221017	0.24	N	145270	1000	480 억		7321664	N	N	0	N	00	N
22	20230628	120802	57	100.00	KOSPI		리츠	N	N	N	N		N	1033	1	2	0.10	27666839	26794	73.97	1032	1036	1031	1341	723	1032	1032.58	15.23	0	626	1046	1039	1031	1024	1016	1042	1027	481	309	1000	740	1	1	48060774	496	0.00	0.00	12	0.06	0.00	0.00	1275	20230531	-18.98	851	20221017	21.39	1275	-18.98	20230531	858	20.40	20230103	1275	-18.98	20230531	851	21.39	20221017	0.24	N	145270	1000	480 억		7321664	N	N	0	N	00	N
23	20230628	110759	57	100.00	KOSPI		리츠	N	N	N	N		N	1033	1	2	0.10	12119168	11743	32.42	1032	1036	1031	1341	723	1032	1032.03	15.23	0	626	1046	1039	1031	1024	1016	1042	1027	481	309	1000	740	1	1	48060774	496	0.00	0.00	12	0.02	0.00	0.00	1275	20230531	-18.98	851	20221017	21.39	1275	-18.98	20230531	858	20.40	20230103	1275	-18.98	20230531	851	21.39	20221017	0.24	N	145270	1000	480 억		7321664	N	N	0	N	00	N
24	20230628	100800	57	100.00	KOSPI		리츠	N	N	N	N		N	1035	3	2	0.29	10227417	9911	27.36	1032	1036	1031	1341	723	1032	1031.93	15.23	0	555	1046	1039	1031	1024	1016	1042	1027	481	309	1000	740	1	1	48060774	497	0.00	0.00	12	0.02	0.00	0.00	1275	20230531	-18.82	851	20221017	21.62	1275	-18.82	20230531	858	20.63	20230103	1275	-18.82	20230531	851	21.62	20221017	0.24	N	145270	1000	480 억		7321664	N	N	0	N	00	N
25	20230628	090757	57	100.00	KOSPI		리츠	N	N	N	N		N	1033	1	2	0.10	810288	785	2.17	1032	1036	1032	1341	723	1032	1032.21	15.23	0	-14	1046	1039	1031	1024	1016	1042	1027	481	309	1000	740	1	1	48060774	496	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-18.98	851	20221017	21.39	1275	-18.98	20230531	858	20.40	20230103	1275	-18.98	20230531	851	21.39	20221017	0.24	N	145270	1000	480 억		7321664	N	N	0	N	00	N
26	20230627	160755	57	100.00	KOSPI		리츠	N	N	N	N		N	1032	1	2	0.10	34562663	33471	36.37	1030	1038	1023	1340	722	1031	1032.62	15.23	0	913	1045	1037	1025	1017	1005	1042	1022	481	309	1000	740	1	1	48060774	496	0.00	0.00	12	0.07	0.00	0.00	1275	20230531	-19.06	851	20221017	21.27	1275	-19.06	20230531	858	20.28	20230103	1275	-19.06	20230531	851	21.27	20221017	0.24	N	145270	1000	480 억		7318291	N	N	0	N	00	N
27	20230627	150800	57	100.00	KOSPI		리츠	N	N	N	N		N	1032	1	2	0.10	33414099	32358	35.16	1030	1038	1023	1340	722	1031	1032.64	15.23	0	924	1045	1037	1025	1017	1005	1042	1022	481	309	1000	740	1	1	48060774	496	0.00	0.00	12	0.07	0.00	0.00	1275	20230531	-19.06	851	20221017	21.27	1275	-19.06	20230531	858	20.28	20230103	1275	-19.06	20230531	851	21.27	20221017	0.24	N	145270	1000	480 억		7318291	N	N	0	N	00	N
28	20230627	140809	57	100.00	KOSPI		리츠	N	N	N	N		N	1034	3	2	0.29	29754020	28813	31.31	1030	1038	1023	1340	722	1031	1032.66	15.23	0	924	1045	1037	1025	1017	1005	1042	1022	481	309	1000	740	1	1	48060774	497	0.00	0.00	12	0.06	0.00	0.00	1275	20230531	-18.90	851	20221017	21.50	1275	-18.90	20230531	858	20.51	20230103	1275	-18.90	20230531	851	21.50	20221017	0.24	N	145270	1000	480 억		7318291	N	N	0	N	00	N
29	20230627	130807	57	100.00	KOSPI		리츠	N	N	N	N		N	1033	2	2	0.19	27502739	26634	28.94	1030	1038	1023	1340	722	1031	1032.62	15.23	0	924	1045	1037	1025	1017	1005	1042	1022	481	309	1000	740	1	1	48060774	496	0.00	0.00	12	0.06	0.00	0.00	1275	20230531	-18.98	851	20221017	21.39	1275	-18.98	20230531	858	20.40	20230103	1275	-18.98	20230531	851	21.39	20221017	0.24	N	145270	1000	480 억		7318291	N	N	0	N	00	N
30	20230627	120809	57	100.00	KOSPI		리츠	N	N	N	N		N	1032	1	2	0.10	24524354	23754	25.81	1030	1038	1023	1340	722	1031	1032.43	15.23	0	941	1045	1037	1025	1017	1005	1042	1022	481	309	1000	740	1	1	48060774	496	0.00	0.00	12	0.05	0.00	0.00	1275	20230531	-19.06	851	20221017	21.27	1275	-19.06	20230531	858	20.28	20230103	1275	-19.06	20230531	851	21.27	20221017	0.24	N	145270	1000	480 억		7318291	N	N	0	N	00	N
31	20230627	110815	57	100.00	KOSPI		리츠	N	N	N	N		N	1031	0	3	0.00	22994331	22270	24.20	1030	1038	1023	1340	722	1031	1032.52	15.23	0	941	1045	1037	1025	1017	1005	1042	1022	481	309	1000	740	1	1	48060774	496	0.00	0.00	12	0.05	0.00	0.00	1275	20230531	-19.14	851	20221017	21.15	1275	-19.14	20230531	858	20.16	20230103	1275	-19.14	20230531	851	21.15	20221017	0.24	N	145270	1000	480 억		7318291	N	N	0	N	00	N
32	20230627	100751	57	100.00	KOSPI		리츠	N	N	N	N		N	1037	6	2	0.58	14537860	14062	15.28	1030	1038	1023	1340	722	1031	1033.84	15.23	0	368	1045	1037	1025	1017	1005	1042	1022	481	309	1000	740	1	1	48060774	498	0.00	0.00	12	0.03	0.00	0.00	1275	20230531	-18.67	851	20221017	21.86	1275	-18.67	20230531	858	20.86	20230103	1275	-18.67	20230531	851	21.86	20221017	0.24	N	145270	1000	480 억		7318291	N	N	0	N	00	N
33	20230627	090756	57	100.00	KOSPI		리츠	N	N	N	N		N	1030	-1	5	-0.10	1756143	1705	1.85	1030	1030	1023	1340	722	1031	1030.00	15.23	0	1	1045	1037	1025	1017	1005	1042	1022	481	309	1000	740	1	1	48060774	495	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-19.22	851	20221017	21.03	1275	-19.22	20230531	858	20.05	20230103	1275	-19.22	20230531	851	21.03	20221017	0.24	N	145270	1000	480 억		7318291	N	N	0	N	00	N
34	20230626	160755	57	100.00	KOSPI		리츠	N	N	N	N		N	1031	11	2	1.08	93857050	92026	163.50	1020	1033	1013	1326	714	1020	1019.90	15.20	0	2743	1038	1028	1023	1013	1008	1026	1011	481	306	1000	730	1	1	48060774	496	0.00	0.00	12	0.19	0.00	0.00	1275	20230531	-19.14	851	20221017	21.15	1275	-19.14	20230531	858	20.16	20230103	1275	-19.14	20230531	851	21.15	20221017	0.23	N	145270	1000	480 억		7307353	N	N	0	N	00	N
35	20230626	150800	57	100.00	KOSPI		리츠	N	N	N	N		N	1027	7	2	0.69	91534118	89771	159.49	1020	1027	1013	1326	714	1020	1019.64	15.20	0	2768	1038	1028	1023	1013	1008	1026	1011	481	306	1000	730	1	1	48060774	494	0.00	0.00	12	0.19	0.00	0.00	1275	20230531	-19.45	851	20221017	20.68	1275	-19.45	20230531	858	19.70	20230103	1275	-19.45	20230531	851	20.68	20221017	0.23	N	145270	1000	480 억		7307353	N	N	0	N	00	N
36	20230626	140759	57	100.00	KOSPI		리츠	N	N	N	N		N	1022	2	2	0.20	80066202	78593	139.63	1020	1026	1013	1326	714	1020	1018.74	15.20	0	2427	1038	1028	1023	1013	1008	1026	1011	481	306	1000	730	1	1	48060774	491	0.00	0.00	12	0.16	0.00	0.00	1275	20230531	-19.84	851	20221017	20.09	1275	-19.84	20230531	858	19.11	20230103	1275	-19.84	20230531	851	20.09	20221017	0.23	N	145270	1000	480 억		7307353	N	N	0	N	00	N
37	20230626	130754	57	100.00	KOSPI		리츠	N	N	N	N		N	1021	1	2	0.10	77850159	76425	135.78	1020	1026	1013	1326	714	1020	1018.65	15.20	0	2153	1038	1028	1023	1013	1008	1026	1011	481	306	1000	730	1	1	48060774	491	0.00	0.00	12	0.16	0.00	0.00	1275	20230531	-19.92	851	20221017	19.98	1275	-19.92	20230531	858	19.00	20230103	1275	-19.92	20230531	851	19.98	20221017	0.23	N	145270	1000	480 억		7307353	N	N	0	N	00	N
38	20230626	120754	57	100.00	KOSPI		리츠	N	N	N	N		N	1025	5	2	0.49	67714397	66499	118.14	1020	1026	1013	1326	714	1020	1018.28	15.20	0	2153	1038	1028	1023	1013	1008	1026	1011	481	306	1000	730	1	1	48060774	493	0.00	0.00	12	0.14	0.00	0.00	1275	20230531	-19.61	851	20221017	20.45	1275	-19.61	20230531	858	19.46	20230103	1275	-19.61	20230531	851	20.45	20221017	0.23	N	145270	1000	480 억		7307353	N	N	0	N	00	N
39	20230626	110754	57	100.00	KOSPI		리츠	N	N	N	N		N	1015	-5	5	-0.49	21484201	21146	37.57	1020	1021	1013	1326	714	1020	1015.99	15.20	0	1447	1038	1028	1023	1013	1008	1026	1011	481	306	1000	730	1	1	48060774	488	0.00	0.00	12	0.04	0.00	0.00	1275	20230531	-20.39	851	20221017	19.27	1275	-20.39	20230531	858	18.30	20230103	1275	-20.39	20230531	851	19.27	20221017	0.23	N	145270	1000	480 억		7307353	N	N	0	N	00	N
40	20230626	100754	57	100.00	KOSPI		리츠	N	N	N	N		N	1017	-3	5	-0.29	14206041	13980	24.84	1020	1021	1013	1326	714	1020	1016.17	15.20	0	876	1038	1028	1023	1013	1008	1026	1011	481	306	1000	730	1	1	48060774	489	0.00	0.00	12	0.03	0.00	0.00	1275	20230531	-20.24	851	20221017	19.51	1275	-20.24	20230531	858	18.53	20230103	1275	-20.24	20230531	851	19.51	20221017	0.23	N	145270	1000	480 억		7307353	N	N	0	N	00	N
41	20230626	090756	57	100.00	KOSPI		리츠	N	N	N	N		N	1018	-2	5	-0.20	4166970	4086	7.26	1020	1021	1018	1326	714	1020	1019.82	15.20	0	-725	1038	1028	1023	1013	1008	1026	1011	481	306	1000	730	1	1	48060774	489	0.00	0.00	12	0.01	0.00	0.00	1275	20230531	-20.16	851	20221017	19.62	1275	-20.16	20230531	858	18.65	20230103	1275	-20.16	20230531	851	19.62	20221017	0.23	N	145270	1000	480 억		7307353	N	N	0	N	00	N
42	20230623	180345	57	100.00	KOSPI		리츠	N	N	N	N		N	1020	-9	5	-0.87	57499931	56286	71.31	1029	1033	1018	1337	721	1029	1021.57	15.22	0	-2808	1044	1036	1029	1021	1014	1033	1018	481	308	1000	740	1	1	48060774	490	0.00	0.00	12	0.12	0.00	0.00	1275	20230531	-20.00	851	20221017	19.86	1275	-20.00	20230531	858	18.88	20230103	1275	-20.00	20230531	851	19.86	20221017	0.23	N	145270	1000	480 억		7317219	N	N	0	N	00	N
43	20230623	140630	57	100.00	KOSPI		리츠	N	N	N	N		N	1019	-10	5	-0.97	39413636	38587	48.89	1029	1033	1018	1337	721	1029	1021.42	15.22	0	-1506	1044	1036	1029	1021	1014	1033	1018	481	308	1000	740	1	1	48060774	490	0.00	0.00	12	0.08	0.00	0.00	1275	20230531	-20.08	851	20221017	19.74	1275	-20.08	20230531	858	18.76	20230103	1275	-20.08	20230531	851	19.74	20221017	0.23	N	145270	1000	480 억		7317219	N	N	0	N	00	N
44	20230622	160923	57	100.00	KOSPI		리츠	N	N	N	N		N	1029	-1	5	-0.10	80642995	78485	118.54	1030	1037	1022	1339	721	1030	1027.50	15.22	0	1011	1046	1037	1028	1019	1010	1033	1015	481	309	1000	740	1	1	48060774	495	0.00	0.00	12	0.16	0.00	0.00	1275	20230531	-19.29	851	20221017	20.92	1275	-19.29	20230531	858	19.93	20230103	1275	-19.29	20230531	851	20.92	20221017	0.23	N	145270	1000	480 억		7315052	N	N	12	N	00	N
45	20230622	150903	57	100.00	KOSPI		리츠	N	N	N	N		N	1028	-2	5	-0.19	74564590	72576	109.61	1030	1037	1022	1339	721	1030	1027.40	15.22	0	1392	1046	1037	1028	1019	1010	1033	1015	481	309	1000	740	1	1	48060774	494	0.00	0.00	12	0.15	0.00	0.00	1275	20230531	-19.37	851	20221017	20.80	1275	-19.37	20230531	858	19.81	20230103	1275	-19.37	20230531	851	20.80	20221017	0.23	N	145270	1000	480 억		7315052	N	N	12	N	00	N
46	20230622	140538	57	100.00	KOSPI		리츠	N	N	N	N		N	1026	-4	5	-0.39	62865329	61146	92.35	1030	1037	1025	1339	721	1030	1028.12	15.22	0	1740	1046	1037	1028	1019	1010	1033	1015	481	309	1000	740	1	1	48060774	493	0.00	0.00	12	0.13	0.00	0.00	1275	20230531	-19.53	851	20221017	20.56	1275	-19.53	20230531	858	19.58	20230103	1275	-19.53	20230531	851	20.56	20221017	0.23	N	145270	1000	480 억		7315052	N	N	12	N	00	N
47	20230622	130645	57	100.00	KOSPI		리츠	N	N	N	N		N	1034	4	2	0.39	22940335	22230	33.57	1030	1037	1025	1339	721	1030	1031.95	15.22	0	754	1046	1037	1028	1019	1010	1033	1015	481	309	1000	740	1	1	48060774	497	0.00	0.00	12	0.05	0.00	0.00	1275	20230531	-18.90	851	20221017	21.50	1275	-18.90	20230531	858	20.51	20230103	1275	-18.90	20230531	851	21.50	20221017	0.23	N	145270	1000	480 억		7315052	N	N	12	N	00	N
48	20230622	120738	57	100.00	KOSPI		리츠	N	N	N	N		N	1032	2	2	0.19	14365458	13932	21.04	1030	1037	1025	1339	721	1030	1031.11	15.22	0	754	1046	1037	1028	1019	1010	1033	1015	481	309	1000	740	1	1	48060774	496	0.00	0.00	12	0.03	0.00	0.00	1275	20230531	-19.06	851	20221017	21.27	1275	-19.06	20230531	858	20.28	20230103	1275	-19.06	20230531	851	21.27	20221017	0.23	N	145270	1000	480 억		7315052	N	N	12	N	00	N
49	20230622	110709	57	100.00	KOSPI		리츠	N	N	N	N		N	1033	3	2	0.29	10878750	10557	15.94	1030	1037	1025	1339	721	1030	1030.48	15.22	0	873	1046	1037	1028	1019	1010	1033	1015	481	309	1000	740	1	1	48060774	496	0.00	0.00	12	0.02	0.00	0.00	1275	20230531	-18.98	851	20221017	21.39	1275	-18.98	20230531	858	20.40	20230103	1275	-18.98	20230531	851	21.39	20221017	0.23	N	145270	1000	480 억		7315052	N	N	12	N	00	N
50	20230622	100408	57	100.00	KOSPI		리츠	N	N	N	N		N	1030	0	3	0.00	3931377	3807	5.75	1030	1037	1030	1339	721	1030	1032.67	15.22	0	16	1046	1037	1028	1019	1010	1033	1015	481	309	1000	740	1	1	48060774	495	0.00	0.00	12	0.01	0.00	0.00	1275	20230531	-19.22	851	20221017	21.03	1275	-19.22	20230531	858	20.05	20230103	1275	-19.22	20230531	851	21.03	20221017	0.23	N	145270	1000	480 억		7315052	N	N	12	N	00	N
51	20230622	090810	57	100.00	KOSPI		리츠	N	N	N	N		N	1031	1	2	0.10	72119	70	0.11	1030	1031	1030	1339	721	1030	1030.27	15.22	0	-49	1046	1037	1028	1019	1010	1033	1015	481	309	1000	740	1	1	48060774	496	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-19.14	851	20221017	21.15	1275	-19.14	20230531	858	20.16	20230103	1275	-19.14	20230531	851	21.15	20221017	0.23	N	145270	1000	480 억		7315052	N	N	12	N	00	N
52	20230621	160245	57	100.00	KOSPI		리츠	N	N	N	N		N	1030	-4	5	-0.39	63553696	61890	104.40	1037	1037	1019	1344	724	1034	1026.88	15.21	0	493	1052	1042	1036	1026	1020	1040	1024	481	310	1000	740	1	1	48060774	495	0.00	0.00	12	0.13	0.00	0.00	1275	20230531	-19.22	851	20221017	21.03	1275	-19.22	20230531	858	20.05	20230103	1275	-19.22	20230531	851	21.03	20221017	0.23	N	145270	1000	480 억		7310640	N	N	12	N	00	N
53	20230621	150955	57	100.00	KOSPI		리츠	N	N	N	N		N	1029	-5	5	-0.48	62844179	61201	103.24	1037	1037	1019	1344	724	1034	1026.85	15.21	0	493	1052	1042	1036	1026	1020	1040	1024	481	310	1000	740	1	1	48060774	495	0.00	0.00	12	0.13	0.00	0.00	1275	20230531	-19.29	851	20221017	20.92	1275	-19.29	20230531	858	19.93	20230103	1275	-19.29	20230531	851	20.92	20221017	0.23	N	145270	1000	480 억		7310640	N	N	7	N	00	N
54	20230621	140238	57	100.00	KOSPI		리츠	N	N	N	N		N	1029	-5	5	-0.48	55444075	54004	91.10	1037	1037	1019	1344	724	1034	1026.67	15.21	0	-228	1052	1042	1036	1026	1020	1040	1024	481	310	1000	740	1	1	48060774	495	0.00	0.00	12	0.11	0.00	0.00	1275	20230531	-19.29	851	20221017	20.92	1275	-19.29	20230531	858	19.93	20230103	1275	-19.29	20230531	851	20.92	20221017	0.23	N	145270	1000	480 억		7310640	N	N	7	N	00	N
55	20230621	130527	57	100.00	KOSPI		리츠	N	N	N	N		N	1029	-5	5	-0.48	53616568	52227	88.10	1037	1037	1019	1344	724	1034	1026.61	15.21	0	-229	1052	1042	1036	1026	1020	1040	1024	481	310	1000	740	1	1	48060774	495	0.00	0.00	12	0.11	0.00	0.00	1275	20230531	-19.29	851	20221017	20.92	1275	-19.29	20230531	858	19.93	20230103	1275	-19.29	20230531	851	20.92	20221017	0.23	N	145270	1000	480 억		7310640	N	N	7	N	00	N
56	20230621	120531	57	100.00	KOSPI		리츠	N	N	N	N		N	1034	0	3	0.00	49953315	48672	82.11	1037	1037	1019	1344	724	1034	1026.33	15.21	0	-229	1052	1042	1036	1026	1020	1040	1024	481	310	1000	740	1	1	48060774	497	0.00	0.00	12	0.10	0.00	0.00	1275	20230531	-18.90	851	20221017	21.50	1275	-18.90	20230531	858	20.51	20230103	1275	-18.90	20230531	851	21.50	20221017	0.23	N	145270	1000	480 억		7310640	N	N	7	N	00	N
57	20230621	110754	57	100.00	KOSPI		리츠	N	N	N	N		N	1028	-6	5	-0.58	49800300	48524	81.86	1037	1037	1019	1344	724	1034	1026.30	15.21	0	-232	1052	1042	1036	1026	1020	1040	1024	481	310	1000	740	1	1	48060774	494	0.00	0.00	12	0.10	0.00	0.00	1275	20230531	-19.37	851	20221017	20.80	1275	-19.37	20230531	858	19.81	20230103	1275	-19.37	20230531	851	20.80	20221017	0.23	N	145270	1000	480 억		7310640	N	N	7	N	00	N
58	20230621	100417	57	100.00	KOSPI		리츠	N	N	N	N		N	1030	-4	5	-0.39	34421568	33607	56.69	1037	1037	1019	1344	724	1034	1024.24	15.21	0	-175	1052	1042	1036	1026	1020	1040	1024	481	310	1000	740	1	1	48060774	495	0.00	0.00	12	0.07	0.00	0.00	1275	20230531	-19.22	851	20221017	21.03	1275	-19.22	20230531	858	20.05	20230103	1275	-19.22	20230531	851	21.03	20221017	0.23	N	145270	1000	480 억		7310640	N	N	7	N	00	N
59	20230621	090207	57	100.00	KOSPI		리츠	N	N	N	N		N	1034	0	3	0.00	108732	105	0.18	1037	1037	1034	1344	724	1034	1035.54	15.21	0	-99	1052	1042	1036	1026	1020	1040	1024	481	310	1000	740	1	1	48060774	497	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-18.90	851	20221017	21.50	1275	-18.90	20230531	858	20.51	20230103	1275	-18.90	20230531	851	21.50	20221017	0.23	N	145270	1000	480 억		7310640	N	N	7	N	00	N
60	20230620	160350	57	100.00	KOSPI		리츠	N	N	N	N		N	1034	-9	5	-0.86	60941346	58822	166.37	1043	1046	1030	1355	731	1043	1036.03	15.23	0	-4200	1055	1049	1041	1035	1027	1052	1038	481	312	1000	750	1	1	48060774	497	0.00	0.00	12	0.12	0.00	0.00	1275	20230531	-18.90	851	20221017	21.50	1275	-18.90	20230531	858	20.51	20230103	1275	-18.90	20230531	851	21.50	20221017	0.23	N	145270	1000	480 억		7321000	N	N	7	N	00	N
61	20230620	150727	57	100.00	KOSPI		리츠	N	N	N	N		N	1033	-10	5	-0.96	56921683	54934	155.37	1043	1046	1030	1355	731	1043	1036.18	15.23	0	-3630	1055	1049	1041	1035	1027	1052	1038	481	312	1000	750	1	1	48060774	496	0.00	0.00	12	0.11	0.00	0.00	1275	20230531	-18.98	851	20221017	21.39	1275	-18.98	20230531	858	20.40	20230103	1275	-18.98	20230531	851	21.39	20221017	0.23	N	145270	1000	480 억		7321000	N	N	10	N	00	N
62	20230620	140613	57	100.00	KOSPI		리츠	N	N	N	N		N	1031	-12	5	-1.15	50319836	48531	137.26	1043	1046	1030	1355	731	1043	1036.86	15.23	0	-2515	1055	1049	1041	1035	1027	1052	1038	481	312	1000	750	1	1	48060774	496	0.00	0.00	12	0.10	0.00	0.00	1275	20230531	-19.14	851	20221017	21.15	1275	-19.14	20230531	858	20.16	20230103	1275	-19.14	20230531	851	21.15	20221017	0.23	N	145270	1000	480 억		7321000	N	N	10	N	00	N
63	20230620	130948	57	100.00	KOSPI		리츠	N	N	N	N		N	1035	-8	5	-0.77	38882595	37443	105.90	1043	1046	1032	1355	731	1043	1038.45	15.23	0	-2381	1055	1049	1041	1035	1027	1052	1038	481	312	1000	750	1	1	48060774	497	0.00	0.00	12	0.08	0.00	0.00	1275	20230531	-18.82	851	20221017	21.62	1275	-18.82	20230531	858	20.63	20230103	1275	-18.82	20230531	851	21.62	20221017	0.23	N	145270	1000	480 억		7321000	N	N	10	N	00	N
64	20230620	121020	57	100.00	KOSPI		리츠	N	N	N	N		N	1034	-9	5	-0.86	27638696	26559	75.12	1043	1046	1034	1355	731	1043	1040.65	15.23	0	-878	1055	1049	1041	1035	1027	1052	1038	481	312	1000	750	1	1	48060774	497	0.00	0.00	12	0.06	0.00	0.00	1275	20230531	-18.90	851	20221017	21.50	1275	-18.90	20230531	858	20.51	20230103	1275	-18.90	20230531	851	21.50	20221017	0.23	N	145270	1000	480 억		7321000	N	N	10	N	00	N
65	20230620	110656	57	100.00	KOSPI		리츠	N	N	N	N		N	1044	1	2	0.10	22516157	21615	61.14	1043	1046	1034	1355	731	1043	1041.69	15.23	0	-877	1055	1049	1041	1035	1027	1052	1038	481	312	1000	750	1	1	48060774	502	0.00	0.00	12	0.04	0.00	0.00	1275	20230531	-18.12	851	20221017	22.68	1275	-18.12	20230531	858	21.68	20230103	1275	-18.12	20230531	851	22.68	20221017	0.23	N	145270	1000	480 억		7321000	N	N	10	N	00	N
66	20230620	100507	57	100.00	KOSPI		리츠	N	N	N	N		N	1040	-3	5	-0.29	16316262	15670	44.32	1043	1045	1034	1355	731	1043	1041.24	15.23	0	-407	1055	1049	1041	1035	1027	1052	1038	481	312	1000	750	1	1	48060774	500	0.00	0.00	12	0.03	0.00	0.00	1275	20230531	-18.43	851	20221017	22.21	1275	-18.43	20230531	858	21.21	20230103	1275	-18.43	20230531	851	22.21	20221017	0.23	N	145270	1000	480 억		7321000	N	N	10	N	00	N
67	20230620	090515	57	100.00	KOSPI		리츠	N	N	N	N		N	1034	-9	5	-0.86	3964140	3803	10.76	1043	1043	1034	1355	731	1043	1042.37	15.23	0	0	1055	1049	1041	1035	1027	1052	1038	481	312	1000	750	1	1	48060774	497	0.00	0.00	12	0.01	0.00	0.00	1275	20230531	-18.90	851	20221017	21.50	1275	-18.90	20230531	858	20.51	20230103	1275	-18.90	20230531	851	21.50	20221017	0.23	N	145270	1000	480 억		7321000	N	N	10	N	00	N
68	20230619	160903	57	100.00	KOSPI		리츠	N	N	N	N		N	1043	3	2	0.29	36320682	34902	53.18	1035	1047	1033	1352	728	1040	1040.65	15.24	0	-2037	1057	1048	1039	1030	1021	1053	1035	481	312	1000	740	1	1	48060774	501	0.00	0.00	12	0.07	0.00	0.00	1275	20230531	-18.20	851	20221017	22.56	1275	-18.20	20230531	858	21.56	20230103	1275	-18.20	20230531	851	22.56	20221017	0.23	N	145270	1000	480 억		7326115	N	N	10	N	00	N
69	20230619	150621	57	100.00	KOSPI		리츠	N	N	N	N		N	1044	4	2	0.38	26736534	25669	39.11	1035	1047	1033	1352	728	1040	1041.59	15.24	0	-1865	1057	1048	1039	1030	1021	1053	1035	481	312	1000	740	1	1	48060774	502	0.00	0.00	12	0.05	0.00	0.00	1275	20230531	-18.12	851	20221017	22.68	1275	-18.12	20230531	858	21.68	20230103	1275	-18.12	20230531	851	22.68	20221017	0.23	N	145270	1000	480 억		7326115	N	N	0	N	00	N
70	20230619	140515	57	100.00	KOSPI		리츠	N	N	N	N		N	1045	5	2	0.48	24530016	23549	35.88	1035	1047	1033	1352	728	1040	1041.66	15.24	0	-1717	1057	1048	1039	1030	1021	1053	1035	481	312	1000	740	1	1	48060774	502	0.00	0.00	12	0.05	0.00	0.00	1275	20230531	-18.04	851	20221017	22.80	1275	-18.04	20230531	858	21.79	20230103	1275	-18.04	20230531	851	22.80	20221017	0.23	N	145270	1000	480 억		7326115	N	N	0	N	00	N
71	20230619	130125	57	100.00	KOSPI		리츠	N	N	N	N		N	1045	5	2	0.48	23729260	22782	34.71	1035	1047	1033	1352	728	1040	1041.58	15.24	0	-1713	1057	1048	1039	1030	1021	1053	1035	481	312	1000	740	1	1	48060774	502	0.00	0.00	12	0.05	0.00	0.00	1275	20230531	-18.04	851	20221017	22.80	1275	-18.04	20230531	858	21.79	20230103	1275	-18.04	20230531	851	22.80	20221017	0.23	N	145270	1000	480 억		7326115	N	N	0	N	00	N
72	20230619	120145	57	100.00	KOSPI		리츠	N	N	N	N		N	1046	6	2	0.58	20823209	19999	30.47	1035	1047	1033	1352	728	1040	1041.21	15.24	0	-1718	1057	1048	1039	1030	1021	1053	1035	481	312	1000	740	1	1	48060774	503	0.00	0.00	12	0.04	0.00	0.00	1275	20230531	-17.96	851	20221017	22.91	1275	-17.96	20230531	858	21.91	20230103	1275	-17.96	20230531	851	22.91	20221017	0.23	N	145270	1000	480 억		7326115	N	N	0	N	00	N
73	20230619	110746	57	100.00	KOSPI		리츠	N	N	N	N		N	1042	2	2	0.19	17021067	16365	24.93	1035	1047	1033	1352	728	1040	1040.09	15.24	0	-1737	1057	1048	1039	1030	1021	1053	1035	481	312	1000	740	1	1	48060774	501	0.00	0.00	12	0.03	0.00	0.00	1275	20230531	-18.27	851	20221017	22.44	1275	-18.27	20230531	858	21.45	20230103	1275	-18.27	20230531	851	22.44	20221017	0.23	N	145270	1000	480 억		7326115	N	N	0	N	00	N
74	20230619	100923	57	100.00	KOSPI		리츠	N	N	N	N		N	1041	1	2	0.10	15644713	15042	22.92	1035	1047	1033	1352	728	1040	1040.07	15.24	0	-1737	1057	1048	1039	1030	1021	1053	1035	481	312	1000	740	1	1	48060774	500	0.00	0.00	12	0.03	0.00	0.00	1275	20230531	-18.35	851	20221017	22.33	1275	-18.35	20230531	858	21.33	20230103	1275	-18.35	20230531	851	22.33	20221017	0.23	N	145270	1000	480 억		7326115	N	N	0	N	00	N
75	20230619	090351	57	100.00	KOSPI		리츠	N	N	N	N		N	1036	-4	5	-0.38	201389	194	0.30	1035	1047	1035	1352	728	1040	1038.09	15.24	0	-63	1057	1048	1039	1030	1021	1053	1035	481	312	1000	740	1	1	48060774	498	0.00	0.00	12	0.00	0.00	0.00	1275	20230531	-18.75	851	20221017	21.74	1275	-18.75	20230531	858	20.75	20230103	1275	-18.75	20230531	851	21.74	20221017	0.23	N	145270	1000	480 억		7326115	N	N	0	N	00	N
76	20230616	160947	57	100.00	KOSPI		리츠	N	N	N	N		N	1040	4	2	0.39	67200127	64972	64.74	1035	1048	1030	1346	726	1036	1034.29	15.27	0	-2719	1065	1050	1040	1025	1015	1045	1020	481	310	1000	740	1	1	48060774	500	0.00	0.00	12	0.14	0.00	0.00	1290	20220615	-19.38	851	20221017	22.21	1275	-18.43	20230531	858	21.21	20230103	1275	-18.43	20230531	851	22.21	20221017	0.22	N	145270	1000	480 억		7336873	N	N	0	N	00	N
77	20230616	150512	57	100.00	KOSPI		리츠	N	N	N	N		N	1036	0	3	0.00	61784319	59759	59.54	1035	1048	1030	1346	726	1036	1033.89	15.27	0	-4720	1065	1050	1040	1025	1015	1045	1020	481	310	1000	740	1	1	48060774	498	0.00	0.00	12	0.12	0.00	0.00	1290	20220615	-19.69	851	20221017	21.74	1275	-18.75	20230531	858	20.75	20230103	1275	-18.75	20230531	851	21.74	20221017	0.22	N	145270	1000	480 억		7336873	N	N	0	N	00	N
78	20230616	140812	57	100.00	KOSPI		리츠	N	N	N	N		N	1031	-5	5	-0.48	58881415	56953	56.75	1035	1048	1030	1346	726	1036	1033.86	15.27	0	-3352	1065	1050	1040	1025	1015	1045	1020	481	310	1000	740	1	1	48060774	496	0.00	0.00	12	0.12	0.00	0.00	1290	20220615	-20.08	851	20221017	21.15	1275	-19.14	20230531	858	20.16	20230103	1275	-19.14	20230531	851	21.15	20221017	0.22	N	145270	1000	480 억		7336873	N	N	0	N	00	N
79	20230616	130751	57	100.00	KOSPI		리츠	N	N	N	N		N	1031	-5	5	-0.48	50021774	48384	48.21	1035	1048	1030	1346	726	1036	1033.85	15.27	0	-2427	1065	1050	1040	1025	1015	1045	1020	481	310	1000	740	1	1	48060774	496	0.00	0.00	12	0.10	0.00	0.00	1290	20220615	-20.08	851	20221017	21.15	1275	-19.14	20230531	858	20.16	20230103	1275	-19.14	20230531	851	21.15	20221017	0.22	N	145270	1000	480 억		7336873	N	N	0	N	00	N
80	20230616	120552	57	100.00	KOSPI		리츠	N	N	N	N		N	1037	1	2	0.10	34946143	33781	33.66	1035	1048	1032	1346	726	1036	1034.49	15.27	0	-2416	1065	1050	1040	1025	1015	1045	1020	481	310	1000	740	1	1	48060774	498	0.00	0.00	12	0.07	0.00	0.00	1290	20220615	-19.61	851	20221017	21.86	1275	-18.67	20230531	858	20.86	20230103	1275	-18.67	20230531	851	21.86	20221017	0.22	N	145270	1000	480 억		7336873	N	N	0	N	00	N
81	20230616	110757	57	100.00	KOSPI		리츠	N	N	N	N		N	1038	2	2	0.19	27312008	26400	26.30	1035	1048	1032	1346	726	1036	1034.55	15.27	0	-2367	1065	1050	1040	1025	1015	1045	1020	481	310	1000	740	1	1	48060774	499	0.00	0.00	12	0.05	0.00	0.00	1290	20220615	-19.53	851	20221017	21.97	1275	-18.59	20230531	858	20.98	20230103	1275	-18.59	20230531	851	21.97	20221017	0.22	N	145270	1000	480 억		7336873	N	N	0	N	00	N
82	20230616	100403	57	100.00	KOSPI		리츠	N	N	N	N		N	1035	-1	5	-0.10	12596643	12176	12.13	1035	1048	1032	1346	726	1036	1034.55	15.27	0	-2308	1065	1050	1040	1025	1015	1045	1020	481	310	1000	740	1	1	48060774	497	0.00	0.00	12	0.03	0.00	0.00	1290	20220615	-19.77	851	20221017	21.62	1275	-18.82	20230531	858	20.63	20230103	1275	-18.82	20230531	851	21.62	20221017	0.22	N	145270	1000	480 억		7336873	N	N	0	N	00	N
83	20230616	090816	57	100.00	KOSPI		리츠	N	N	N	N		N	1048	12	2	1.16	15663	15	0.01	1035	1048	1035	1346	726	1036	1044.20	15.27	0	0	1065	1050	1040	1025	1015	1045	1020	481	310	1000	740	1	1	48060774	504	0.00	0.00	12	0.00	0.00	0.00	1290	20220615	-18.76	851	20221017	23.15	1275	-17.80	20230531	858	22.14	20230103	1275	-17.80	20230531	851	23.15	20221017	0.22	N	145270	1000	480 억		7336873	N	N	0	N	00	N
84	20230615	150537	57	100.00	KOSPI		리츠	N	N	N	N		N	1031	-10	5	-0.96	87167664	83643	36.55	1041	1055	1031	1353	729	1041	1042.14	15.28	0	-475	1110	1075	1037	1002	964	1056	983	481	312	1000	740	1	1	48060774	496	0.00	0.00	12	0.17	0.00	0.00	1290	20220615	-20.08	851	20221017	21.15	1275	-19.14	20230531	858	20.16	20230103	1290	-20.08	20220615	851	21.15	20221017	0.22	N	145270	1000	480 억		7341338	N	N	0	N	00	N
85	20230615	140716	57	100.00	KOSPI		리츠	N	N	N	N		N	1035	-6	5	-0.58	70772645	67772	29.61	1041	1055	1032	1353	729	1041	1044.28	15.28	0	-286	1110	1075	1037	1002	964	1056	983	481	312	1000	740	1	1	48060774	497	0.00	0.00	12	0.14	0.00	0.00	1290	20220615	-19.77	851	20221017	21.62	1275	-18.82	20230531	858	20.63	20230103	1290	-19.77	20220615	851	21.62	20221017	0.22	N	145270	1000	480 억		7341338	N	N	0	N	00	N
86	20230615	130640	57	100.00	KOSPI		리츠	N	N	N	N		N	1033	-8	5	-0.77	69894354	66925	29.24	1041	1055	1032	1353	729	1041	1044.37	15.28	0	5	1110	1075	1037	1002	964	1056	983	481	312	1000	740	1	1	48060774	496	0.00	0.00	12	0.14	0.00	0.00	1290	20220615	-19.92	851	20221017	21.39	1275	-18.98	20230531	858	20.40	20230103	1290	-19.92	20220615	851	21.39	20221017	0.22	N	145270	1000	480 억		7341338	N	N	0	N	00	N
87	20230615	120338	57	100.00	KOSPI		리츠	N	N	N	N		N	1041	0	3	0.00	60880364	58214	25.44	1041	1055	1032	1353	729	1041	1045.80	15.28	0	213	1110	1075	1037	1002	964	1056	983	481	312	1000	740	1	1	48060774	500	0.00	0.00	12	0.12	0.00	0.00	1290	20220615	-19.30	851	20221017	22.33	1275	-18.35	20230531	858	21.33	20230103	1290	-19.30	20220615	851	22.33	20221017	0.22	N	145270	1000	480 억		7341338	N	N	0	N	00	N
88	20230615	110321	57	100.00	KOSPI		리츠	N	N	N	N		N	1037	-4	5	-0.38	53057697	50658	22.13	1041	1055	1032	1353	729	1041	1047.37	15.28	0	-211	1110	1075	1037	1002	964	1056	983	481	312	1000	740	1	1	48060774	498	0.00	0.00	12	0.11	0.00	0.00	1290	20220615	-19.61	851	20221017	21.86	1275	-18.67	20230531	858	20.86	20230103	1290	-19.61	20220615	851	21.86	20221017	0.22	N	145270	1000	480 억		7341338	N	N	0	N	00	N
89	20230611	184807	57	100.00	KOSPI		리츠	N	N	N	N		N	1079	38	2	3.65	355008901	335194	226.92	1041	1079	1041	1353	729	1041	1058.90	15.21	9036	7569	1058	1049	1036	1027	1014	1054	1032	481	312	1000	740	1	1	48060774	519	0.00	0.00	12	0.70	0.00	0.00	1345	20220608	-19.78	851	20221017	26.79	1275	-15.37	20230531	858	25.76	20230103	1345	-19.78	20220609	851	26.79	20221017	0.22	N	145270	1000	480 억		7308895	N	N	3	N	00	N