KissMeData/404990/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	161128	57	100.00	KOSPI		리츠	N	N	N	N		N	3450	-65	5	-1.85	383894790	111951	62.86	3535	3535	3405	4565	2465	3515	3429.13	0.96	0	-15267	3618	3566	3518	3466	3418	3542	3442	560	1050	1000	2460	5	1	55955884	1930	0.00	0.00	12	0.20	0.00	0.00	5130	20220629	-32.75	3320	20221021	3.92	4395	-21.50	20230118	3400	1.47	20230427	5090	-32.22	20220715	3320	3.92	20221021	0.00	N	404990	1000	559 억		534578	N	N	1717	N	00	N
3	20230630	151130	57	100.00	KOSPI		리츠	N	N	N	N		N	3425	-90	5	-2.56	334555310	97539	54.76	3535	3535	3405	4565	2465	3515	3429.96	0.96	0	-15009	3618	3566	3518	3466	3418	3542	3442	560	1050	1000	2460	5	1	55955884	1916	0.00	0.00	12	0.17	0.00	0.00	5130	20220629	-33.24	3320	20221021	3.16	4395	-22.07	20230118	3400	0.74	20230427	5090	-32.71	20220715	3320	3.16	20221021	0.00	N	404990	1000	559 억		534578	N	N	198	N	00	N
4	20230630	141129	57	100.00	KOSPI		리츠	N	N	N	N		N	3425	-90	5	-2.56	208661045	60724	34.09	3535	3535	3405	4565	2465	3515	3436.22	0.96	0	-15488	3618	3566	3518	3466	3418	3542	3442	560	1050	1000	2460	5	1	55955884	1916	0.00	0.00	12	0.11	0.00	0.00	5130	20220629	-33.24	3320	20221021	3.16	4395	-22.07	20230118	3400	0.74	20230427	5090	-32.71	20220715	3320	3.16	20221021	0.00	N	404990	1000	559 억		534578	N	N	198	N	00	N
5	20230630	131127	57	100.00	KOSPI		리츠	N	N	N	N		N	3425	-90	5	-2.56	168413860	48963	27.49	3535	3535	3405	4565	2465	3515	3439.61	0.96	0	-13433	3618	3566	3518	3466	3418	3542	3442	560	1050	1000	2460	5	1	55955884	1916	0.00	0.00	12	0.09	0.00	0.00	5130	20220629	-33.24	3320	20221021	3.16	4395	-22.07	20230118	3400	0.74	20230427	5090	-32.71	20220715	3320	3.16	20221021	0.00	N	404990	1000	559 억		534578	N	N	198	N	00	N
6	20230630	121124	57	100.00	KOSPI		리츠	N	N	N	N		N	3450	-65	5	-1.85	129956290	37763	21.20	3535	3535	3405	4565	2465	3515	3441.37	0.96	0	-11357	3618	3566	3518	3466	3418	3542	3442	560	1050	1000	2460	5	1	55955884	1930	0.00	0.00	12	0.07	0.00	0.00	5130	20220629	-32.75	3320	20221021	3.92	4395	-21.50	20230118	3400	1.47	20230427	5090	-32.22	20220715	3320	3.92	20221021	0.00	N	404990	1000	559 억		534578	N	N	198	N	00	N
7	20230630	111114	57	100.00	KOSPI		리츠	N	N	N	N		N	3440	-75	5	-2.13	98735980	28686	16.11	3535	3535	3405	4565	2465	3515	3441.96	0.96	0	-9597	3618	3566	3518	3466	3418	3542	3442	560	1050	1000	2460	5	1	55955884	1925	0.00	0.00	12	0.05	0.00	0.00	5130	20220629	-32.94	3320	20221021	3.61	4395	-21.73	20230118	3400	1.18	20230427	5090	-32.42	20220715	3320	3.61	20221021	0.00	N	404990	1000	559 억		534578	N	N	198	N	00	N
8	20230630	101128	57	100.00	KOSPI		리츠	N	N	N	N		N	3435	-80	5	-2.28	67160835	19503	10.95	3535	3535	3405	4565	2465	3515	3443.62	0.96	0	-9528	3618	3566	3518	3466	3418	3542	3442	560	1050	1000	2460	5	1	55955884	1922	0.00	0.00	12	0.03	0.00	0.00	5130	20220629	-33.04	3320	20221021	3.46	4395	-21.84	20230118	3400	1.03	20230427	5090	-32.51	20220715	3320	3.46	20221021	0.00	N	404990	1000	559 억		534578	N	N	198	N	00	N
9	20230630	091128	57	100.00	KOSPI		리츠	N	N	N	N		N	3470	-45	5	-1.28	23349685	6759	3.79	3535	3535	3405	4565	2465	3515	3454.61	0.96	0	-5708	3618	3566	3518	3466	3418	3542	3442	560	1050	1000	2460	5	1	55955884	1942	0.00	0.00	12	0.01	0.00	0.00	5130	20220629	-32.36	3320	20221021	4.52	4395	-21.05	20230118	3400	2.06	20230427	5090	-31.83	20220715	3320	4.52	20221021	0.00	N	404990	1000	559 억		534578	N	N	198	N	00	N
10	20230629	161121	57	100.00	KOSPI		리츠	N	N	N	N		N	3515	-135	5	-3.70	623631620	178101	345.67	3550	3570	3470	4745	2555	3650	3500.55	1.04	0	-37656	3696	3672	3651	3627	3606	3662	3617	560	1095	1000	2550	5	1	55955884	1967	0.00	0.00	12	0.32	0.00	0.00	5200	20220628	-32.40	3320	20221021	5.87	4395	-20.02	20230118	3400	3.38	20230427	5130	-31.48	20220629	3320	5.87	20221021	0.00	N	404990	1000	559 억		579994	N	N	198	N	00	N
11	20230629	151121	57	100.00	KOSPI		리츠	N	N	N	N		N	3485	-165	5	-4.52	593724690	169527	329.03	3550	3570	3470	4745	2555	3650	3501.19	1.04	0	-36393	3696	3672	3651	3627	3606	3662	3617	560	1095	1000	2550	5	1	55955884	1950	0.00	0.00	12	0.30	0.00	0.00	5200	20220628	-32.98	3320	20221021	4.97	4395	-20.71	20230118	3400	2.50	20230427	5130	-32.07	20220629	3320	4.97	20221021	0.00	N	404990	1000	559 억		579994	N	N	1	N	00	N
12	20230629	141119	57	100.00	KOSPI		리츠	N	N	N	N		N	3480	-170	5	-4.66	501668155	143068	277.67	3550	3570	3480	4745	2555	3650	3505.29	1.04	0	-33312	3696	3672	3651	3627	3606	3662	3617	560	1095	1000	2550	5	1	55955884	1947	0.00	0.00	12	0.26	0.00	0.00	5200	20220628	-33.08	3320	20221021	4.82	4395	-20.82	20230118	3400	2.35	20230427	5130	-32.16	20220629	3320	4.82	20221021	0.00	N	404990	1000	559 억		579994	N	N	1	N	00	N
13	20230629	131118	57	100.00	KOSPI		리츠	N	N	N	N		N	3500	-150	5	-4.11	417244325	118858	230.68	3550	3570	3485	4745	2555	3650	3509.02	1.04	0	-26566	3696	3672	3651	3627	3606	3662	3617	560	1095	1000	2550	5	1	55955884	1958	0.00	0.00	12	0.21	0.00	0.00	5200	20220628	-32.69	3320	20221021	5.42	4395	-20.36	20230118	3400	2.94	20230427	5130	-31.77	20220629	3320	5.42	20221021	0.00	N	404990	1000	559 억		579994	N	N	1	N	00	N
14	20230629	121123	57	100.00	KOSPI		리츠	N	N	N	N		N	3500	-150	5	-4.11	379544870	108092	209.79	3550	3570	3485	4745	2555	3650	3509.76	1.04	0	-24211	3696	3672	3651	3627	3606	3662	3617	560	1095	1000	2550	5	1	55955884	1958	0.00	0.00	12	0.19	0.00	0.00	5200	20220628	-32.69	3320	20221021	5.42	4395	-20.36	20230118	3400	2.94	20230427	5130	-31.77	20220629	3320	5.42	20221021	0.00	N	404990	1000	559 억		579994	N	N	1	N	00	N
15	20230629	111123	57	100.00	KOSPI		리츠	N	N	N	N		N	3490	-160	5	-4.38	306112920	87105	169.06	3550	3570	3485	4745	2555	3650	3512.40	1.04	0	-15964	3696	3672	3651	3627	3606	3662	3617	560	1095	1000	2550	5	1	55955884	1953	0.00	0.00	12	0.16	0.00	0.00	5200	20220628	-32.88	3320	20221021	5.12	4395	-20.59	20230118	3400	2.65	20230427	5130	-31.97	20220629	3320	5.12	20221021	0.00	N	404990	1000	559 억		579994	N	N	1	N	00	N
16	20230629	101125	57	100.00	KOSPI		리츠	N	N	N	N		N	3490	-160	5	-4.38	215163445	61073	118.53	3550	3570	3485	4745	2555	3650	3520.51	1.04	0	-11676	3696	3672	3651	3627	3606	3662	3617	560	1095	1000	2550	5	1	55955884	1953	0.00	0.00	12	0.11	0.00	0.00	5200	20220628	-32.88	3320	20221021	5.12	4395	-20.59	20230118	3400	2.65	20230427	5130	-31.97	20220629	3320	5.12	20221021	0.00	N	404990	1000	559 억		579994	N	N	1	N	00	N
17	20230629	091012	57	100.00	KOSPI		리츠	N	N	N	N		N	3520	-130	5	-3.56	49358495	13902	26.98	3550	3570	3520	4745	2555	3650	3541.06	1.04	0	2743	3696	3672	3651	3627	3606	3662	3617	560	1095	1000	2550	5	1	55955884	1970	0.00	0.00	12	0.02	0.00	0.00	5200	20220628	-32.31	3320	20221021	6.02	4395	-19.91	20230118	3400	3.53	20230427	5130	-31.38	20220629	3320	6.02	20221021	0.00	N	404990	1000	559 억		579994	N	N	1	N	00	N
18	20230628	161106	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	0	3	0.00	188132585	51524	125.48	3655	3675	3630	4745	2555	3650	3651.36	1.05	0	-2571	3680	3665	3640	3625	3600	3652	3612	560	1095	1000	2550	5	1	55955884	2042	0.00	0.00	12	0.09	0.00	0.00	5200	20220628	-29.81	3320	20221021	9.94	4395	-16.95	20230118	3400	7.35	20230427	5200	-29.81	20220628	3320	9.94	20221021	0.00	N	404990	1000	559 억		586689	N	N	1	N	00	N
19	20230628	151115	57	100.00	KOSPI		리츠	N	N	N	N		N	3645	-5	5	-0.14	174842970	47875	116.59	3655	3675	3630	4745	2555	3650	3652.07	1.05	0	-2681	3680	3665	3640	3625	3600	3652	3612	560	1095	1000	2550	5	1	55955884	2040	0.00	0.00	12	0.09	0.00	0.00	5200	20220628	-29.90	3320	20221021	9.79	4395	-17.06	20230118	3400	7.21	20230427	5200	-29.90	20220628	3320	9.79	20221021	0.00	N	404990	1000	559 억		586689	N	N	0	N	00	N
20	20230628	141114	57	100.00	KOSPI		리츠	N	N	N	N		N	3640	-10	5	-0.27	148874770	40734	99.20	3655	3675	3640	4745	2555	3650	3654.80	1.05	0	-2411	3680	3665	3640	3625	3600	3652	3612	560	1095	1000	2550	5	1	55955884	2037	0.00	0.00	12	0.07	0.00	0.00	5200	20220628	-30.00	3320	20221021	9.64	4395	-17.18	20230118	3400	7.06	20230427	5200	-30.00	20220628	3320	9.64	20221021	0.00	N	404990	1000	559 억		586689	N	N	0	N	00	N
21	20230628	131114	57	100.00	KOSPI		리츠	N	N	N	N		N	3660	10	2	0.27	91702675	25067	61.05	3655	3675	3645	4745	2555	3650	3658.30	1.05	0	241	3680	3665	3640	3625	3600	3652	3612	560	1095	1000	2550	5	1	55955884	2048	0.00	0.00	12	0.04	0.00	0.00	5200	20220628	-29.62	3320	20221021	10.24	4395	-16.72	20230118	3400	7.65	20230427	5200	-29.62	20220628	3320	10.24	20221021	0.00	N	404990	1000	559 억		586689	N	N	0	N	00	N
22	20230628	121127	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	0	3	0.00	81478595	22269	54.23	3655	3675	3645	4745	2555	3650	3658.83	1.05	0	535	3680	3665	3640	3625	3600	3652	3612	560	1095	1000	2550	5	1	55955884	2042	0.00	0.00	12	0.04	0.00	0.00	5200	20220628	-29.81	3320	20221021	9.94	4395	-16.95	20230118	3400	7.35	20230427	5200	-29.81	20220628	3320	9.94	20221021	0.00	N	404990	1000	559 억		586689	N	N	0	N	00	N
23	20230628	111122	57	100.00	KOSPI		리츠	N	N	N	N		N	3660	10	2	0.27	60928680	16646	40.54	3655	3675	3650	4745	2555	3650	3660.26	1.05	0	1251	3680	3665	3640	3625	3600	3652	3612	560	1095	1000	2550	5	1	55955884	2048	0.00	0.00	12	0.03	0.00	0.00	5200	20220628	-29.62	3320	20221021	10.24	4395	-16.72	20230118	3400	7.65	20230427	5200	-29.62	20220628	3320	10.24	20221021	0.00	N	404990	1000	559 억		586689	N	N	0	N	00	N
24	20230628	101123	57	100.00	KOSPI		리츠	N	N	N	N		N	3670	20	2	0.55	44462670	12147	29.58	3655	3675	3650	4745	2555	3650	3660.38	1.05	0	1725	3680	3665	3640	3625	3600	3652	3612	560	1095	1000	2550	5	1	55955884	2054	0.00	0.00	12	0.02	0.00	0.00	5200	20220628	-29.42	3320	20221021	10.54	4395	-16.50	20230118	3400	7.94	20230427	5200	-29.42	20220628	3320	10.54	20221021	0.00	N	404990	1000	559 억		586689	N	N	0	N	00	N
25	20230628	091117	57	100.00	KOSPI		리츠	N	N	N	N		N	3665	15	2	0.41	1314160	360	0.88	3655	3665	3650	4745	2555	3650	3650.44	1.05	0	-146	3680	3665	3640	3625	3600	3652	3612	560	1095	1000	2550	5	1	55955884	2051	0.00	0.00	12	0.00	0.00	0.00	5200	20220628	-29.52	3320	20221021	10.39	4395	-16.61	20230118	3400	7.79	20230427	5200	-29.52	20220628	3320	10.39	20221021	0.00	N	404990	1000	559 억		586689	N	N	0	N	00	N
26	20230627	161117	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	20	2	0.55	149121880	41062	126.24	3655	3655	3615	4715	2545	3630	3631.63	1.05	0	-1970	3740	3685	3640	3585	3540	3662	3562	560	1085	1000	2540	5	1	55955884	2042	0.00	0.00	12	0.07	0.00	0.00	5200	20220628	-29.81	3320	20221021	9.94	4395	-16.95	20230118	3400	7.35	20230427	5200	-29.81	20220628	3320	9.94	20221021	0.00	N	404990	1000	559 억		588536	N	N	0	N	00	N
27	20230627	151127	57	100.00	KOSPI		리츠	N	N	N	N		N	3630	0	3	0.00	142544080	39254	120.68	3655	3655	3615	4715	2545	3630	3631.33	1.05	0	-2262	3740	3685	3640	3585	3540	3662	3562	560	1085	1000	2540	5	1	55955884	2031	0.00	0.00	12	0.07	0.00	0.00	5200	20220628	-30.19	3320	20221021	9.34	4395	-17.41	20230118	3400	6.76	20230427	5200	-30.19	20220628	3320	9.34	20221021	0.00	N	404990	1000	559 억		588536	N	N	0	N	00	N
28	20230627	141136	57	100.00	KOSPI		리츠	N	N	N	N		N	3625	-5	5	-0.14	103273785	28437	87.43	3655	3655	3615	4715	2545	3630	3631.67	1.05	0	-2248	3740	3685	3640	3585	3540	3662	3562	560	1085	1000	2540	5	1	55955884	2028	0.00	0.00	12	0.05	0.00	0.00	5200	20220628	-30.29	3320	20221021	9.19	4395	-17.52	20230118	3400	6.62	20230427	5200	-30.29	20220628	3320	9.19	20221021	0.00	N	404990	1000	559 억		588536	N	N	0	N	00	N
29	20230627	121133	57	100.00	KOSPI		리츠	N	N	N	N		N	3630	0	3	0.00	23496755	6480	19.92	3655	3655	3615	4715	2545	3630	3626.04	1.05	0	-1728	3740	3685	3640	3585	3540	3662	3562	560	1085	1000	2540	5	1	55955884	2031	0.00	0.00	12	0.01	0.00	0.00	5200	20220628	-30.19	3320	20221021	9.34	4395	-17.41	20230118	3400	6.76	20230427	5200	-30.19	20220628	3320	9.34	20221021	0.00	N	404990	1000	559 억		588536	N	N	0	N	00	N
30	20230627	111144	57	100.00	KOSPI		리츠	N	N	N	N		N	3635	5	2	0.14	17895665	4937	15.18	3655	3655	3615	4715	2545	3630	3624.81	1.05	0	-1728	3740	3685	3640	3585	3540	3662	3562	560	1085	1000	2540	5	1	55955884	2034	0.00	0.00	12	0.01	0.00	0.00	5200	20220628	-30.10	3320	20221021	9.49	4395	-17.29	20230118	3400	6.91	20230427	5200	-30.10	20220628	3320	9.49	20221021	0.00	N	404990	1000	559 억		588536	N	N	0	N	00	N
31	20230627	101109	57	100.00	KOSPI		리츠	N	N	N	N		N	3630	0	3	0.00	14056925	3878	11.92	3655	3655	3615	4715	2545	3630	3624.79	1.05	0	-1605	3740	3685	3640	3585	3540	3662	3562	560	1085	1000	2540	5	1	55955884	2031	0.00	0.00	12	0.01	0.00	0.00	5200	20220628	-30.19	3320	20221021	9.34	4395	-17.41	20230118	3400	6.76	20230427	5200	-30.19	20220628	3320	9.34	20221021	0.00	N	404990	1000	559 억		588536	N	N	0	N	00	N
32	20230627	091115	57	100.00	KOSPI		리츠	N	N	N	N		N	3635	5	2	0.14	2172305	598	1.84	3655	3655	3630	4715	2545	3630	3632.62	1.05	0	-294	3740	3685	3640	3585	3540	3662	3562	560	1085	1000	2540	5	1	55955884	2034	0.00	0.00	12	0.00	0.00	0.00	5200	20220628	-30.10	3320	20221021	9.49	4395	-17.29	20230118	3400	6.91	20230427	5200	-30.10	20220628	3320	9.49	20221021	0.00	N	404990	1000	559 억		588536	N	N	0	N	00	N
33	20230626	161115	57	100.00	KOSPI		리츠	N	N	N	N		N	3630	-15	5	-0.41	118172265	32526	120.99	3665	3695	3595	4735	2555	3645	3633.16	1.05	0	-3830	3781	3712	3661	3592	3541	3747	3627	560	1090	1000	2550	5	1	55955884	2031	0.00	0.00	12	0.06	0.00	0.00	5200	20220628	-30.19	3320	20221021	9.34	4395	-17.41	20230118	3400	6.76	20230427	5200	-30.19	20220628	3320	9.34	20221021	0.00	N	404990	1000	559 억		589307	N	N	0	N	00	N
34	20230626	151121	57	100.00	KOSPI		리츠	N	N	N	N		N	3615	-30	5	-0.82	113921535	31355	116.64	3665	3695	3595	4735	2555	3645	3633.28	1.05	0	-3165	3781	3712	3661	3592	3541	3747	3627	560	1090	1000	2550	5	1	55955884	2023	0.00	0.00	12	0.06	0.00	0.00	5200	20220628	-30.48	3320	20221021	8.89	4395	-17.75	20230118	3400	6.32	20230427	5200	-30.48	20220628	3320	8.89	20221021	0.00	N	404990	1000	559 억		589307	N	N	0	N	00	N
35	20230626	141119	57	100.00	KOSPI		리츠	N	N	N	N		N	3630	-15	5	-0.41	79157465	21734	80.85	3665	3695	3595	4735	2555	3645	3642.10	1.05	0	-2768	3781	3712	3661	3592	3541	3747	3627	560	1090	1000	2550	5	1	55955884	2031	0.00	0.00	12	0.04	0.00	0.00	5200	20220628	-30.19	3320	20221021	9.34	4395	-17.41	20230118	3400	6.76	20230427	5200	-30.19	20220628	3320	9.34	20221021	0.00	N	404990	1000	559 억		589307	N	N	0	N	00	N
36	20230626	121116	57	100.00	KOSPI		리츠	N	N	N	N		N	3660	15	2	0.41	45253465	12403	46.14	3665	3695	3595	4735	2555	3645	3648.59	1.05	0	-2169	3781	3712	3661	3592	3541	3747	3627	560	1090	1000	2550	5	1	55955884	2048	0.00	0.00	12	0.02	0.00	0.00	5200	20220628	-29.62	3320	20221021	10.24	4395	-16.72	20230118	3400	7.65	20230427	5200	-29.62	20220628	3320	10.24	20221021	0.00	N	404990	1000	559 억		589307	N	N	0	N	00	N
37	20230626	111115	57	100.00	KOSPI		리츠	N	N	N	N		N	3680	35	2	0.96	41316135	11327	42.13	3665	3695	3595	4735	2555	3645	3647.58	1.05	0	-2056	3781	3712	3661	3592	3541	3747	3627	560	1090	1000	2550	5	1	55955884	2059	0.00	0.00	12	0.02	0.00	0.00	5200	20220628	-29.23	3320	20221021	10.84	4395	-16.27	20230118	3400	8.24	20230427	5200	-29.23	20220628	3320	10.84	20221021	0.00	N	404990	1000	559 억		589307	N	N	0	N	00	N
38	20230626	101112	57	100.00	KOSPI		리츠	N	N	N	N		N	3635	-10	5	-0.27	11490240	3181	11.83	3665	3665	3595	4735	2555	3645	3612.15	1.05	0	-1088	3781	3712	3661	3592	3541	3747	3627	560	1090	1000	2550	5	1	55955884	2034	0.00	0.00	12	0.01	0.00	0.00	5200	20220628	-30.10	3320	20221021	9.49	4395	-17.29	20230118	3400	6.91	20230427	5200	-30.10	20220628	3320	9.49	20221021	0.00	N	404990	1000	559 억		589307	N	N	0	N	00	N
39	20230626	091118	57	100.00	KOSPI		리츠	N	N	N	N		N	3610	-35	5	-0.96	8288380	2299	8.55	3665	3665	3595	4735	2555	3645	3605.21	1.05	0	-1087	3781	3712	3661	3592	3541	3747	3627	560	1090	1000	2550	5	1	55955884	2020	0.00	0.00	12	0.00	0.00	0.00	5200	20220628	-30.58	3320	20221021	8.73	4395	-17.86	20230118	3400	6.18	20230427	5200	-30.58	20220628	3320	8.73	20221021	0.00	N	404990	1000	559 억		589307	N	N	0	N	00	N
40	20230623	191027	57	100.00	KOSPI		리츠	N	N	N	N		N	3645	20	2	0.55	97919970	26883	149.95	3625	3730	3610	4710	2540	3625	3642.45	1.05	-5391	-5459	3675	3650	3635	3610	3595	3642	3602	560	1085	1000	2530	5	1	55955884	2040	0.00	0.00	12	0.05	0.00	0.00	5270	20220622	-30.83	3320	20221021	9.79	4395	-17.06	20230118	3400	7.21	20230427	5200	-29.90	20220628	3320	9.79	20221021	0.00	N	404990	1000	559 억		589307	N	N	0	N	00	N
41	20230623	140906	57	100.00	KOSPI		리츠	N	N	N	N		N	3635	10	2	0.28	81592430	22392	124.90	3625	3730	3610	4710	2540	3625	3643.82	1.06	0	-4784	3675	3650	3635	3610	3595	3642	3602	560	1085	1000	2530	5	1	55955884	2034	0.00	0.00	12	0.04	0.00	0.00	5270	20220622	-31.02	3320	20221021	9.49	4395	-17.29	20230118	3400	6.91	20230427	5200	-30.10	20220628	3320	9.49	20221021	0.00	N	404990	1000	559 억		594698	N	N	0	N	00	N
42	20230622	160536	57	100.00	KOSPI		리츠	N	N	N	N		N	3625	-30	5	-0.82	65109795	17928	132.44	3660	3660	3620	4750	2560	3655	3631.74	1.07	0	-13971	3688	3671	3648	3631	3608	3660	3620	560	1095	1000	2550	5	1	55955884	2028	0.00	0.00	12	0.03	0.00	0.00	5270	20220622	-31.21	3320	20221021	9.19	4395	-17.52	20230118	3400	6.62	20230427	5270	-31.21	20220622	3320	9.19	20221021	0.00	N	404990	1000	559 억		600398	N	N	0	N	00	N
43	20230622	150441	57	100.00	KOSPI		리츠	N	N	N	N		N	3635	-20	5	-0.55	48389375	13316	98.37	3660	3660	3625	4750	2560	3655	3633.93	1.07	0	-9549	3688	3671	3648	3631	3608	3660	3620	560	1095	1000	2550	5	1	55955884	2034	0.00	0.00	12	0.02	0.00	0.00	5270	20220622	-31.02	3320	20221021	9.49	4395	-17.29	20230118	3400	6.91	20230427	5270	-31.02	20220622	3320	9.49	20221021	0.00	N	404990	1000	559 억		600398	N	N	0	N	00	N
44	20230622	140513	57	100.00	KOSPI		리츠	N	N	N	N		N	3635	-20	5	-0.55	40267320	11076	81.82	3660	3660	3625	4750	2560	3655	3635.55	1.07	0	-9309	3688	3671	3648	3631	3608	3660	3620	560	1095	1000	2550	5	1	55955884	2034	0.00	0.00	12	0.02	0.00	0.00	5270	20220622	-31.02	3320	20221021	9.49	4395	-17.29	20230118	3400	6.91	20230427	5270	-31.02	20220622	3320	9.49	20221021	0.00	N	404990	1000	559 억		600398	N	N	0	N	00	N
45	20230622	130543	57	100.00	KOSPI		리츠	N	N	N	N		N	3630	-25	5	-0.68	33278650	9149	67.59	3660	3660	3625	4750	2560	3655	3637.41	1.07	0	-7942	3688	3671	3648	3631	3608	3660	3620	560	1095	1000	2550	5	1	55955884	2031	0.00	0.00	12	0.02	0.00	0.00	5270	20220622	-31.12	3320	20221021	9.34	4395	-17.41	20230118	3400	6.76	20230427	5270	-31.12	20220622	3320	9.34	20221021	0.00	N	404990	1000	559 억		600398	N	N	0	N	00	N
46	20230622	120453	57	100.00	KOSPI		리츠	N	N	N	N		N	3640	-15	5	-0.41	25226015	6932	51.21	3660	3660	3635	4750	2560	3655	3639.07	1.07	0	-6439	3688	3671	3648	3631	3608	3660	3620	560	1095	1000	2550	5	1	55955884	2037	0.00	0.00	12	0.01	0.00	0.00	5270	20220622	-30.93	3320	20221021	9.64	4395	-17.18	20230118	3400	7.06	20230427	5270	-30.93	20220622	3320	9.64	20221021	0.00	N	404990	1000	559 억		600398	N	N	0	N	00	N
47	20230622	110954	57	100.00	KOSPI		리츠	N	N	N	N		N	3640	-15	5	-0.41	24381765	6700	49.49	3660	3660	3635	4750	2560	3655	3639.07	1.07	0	-6253	3688	3671	3648	3631	3608	3660	3620	560	1095	1000	2550	5	1	55955884	2037	0.00	0.00	12	0.01	0.00	0.00	5270	20220622	-30.93	3320	20221021	9.64	4395	-17.18	20230118	3400	7.06	20230427	5270	-30.93	20220622	3320	9.64	20221021	0.00	N	404990	1000	559 억		600398	N	N	0	N	00	N
48	20230622	100422	57	100.00	KOSPI		리츠	N	N	N	N		N	3640	-15	5	-0.41	13566915	3726	27.52	3660	3660	3635	4750	2560	3655	3641.15	1.07	0	-3483	3688	3671	3648	3631	3608	3660	3620	560	1095	1000	2550	5	1	55955884	2037	0.00	0.00	12	0.01	0.00	0.00	5270	20220622	-30.93	3320	20221021	9.64	4395	-17.18	20230118	3400	7.06	20230427	5270	-30.93	20220622	3320	9.64	20221021	0.00	N	404990	1000	559 억		600398	N	N	0	N	00	N
49	20230622	090625	57	100.00	KOSPI		리츠	N	N	N	N		N	3640	-15	5	-0.41	420790	115	0.85	3660	3660	3640	4750	2560	3655	3659.04	1.07	0	-113	3688	3671	3648	3631	3608	3660	3620	560	1095	1000	2550	5	1	55955884	2037	0.00	0.00	12	0.00	0.00	0.00	5270	20220622	-30.93	3320	20221021	9.64	4395	-17.18	20230118	3400	7.06	20230427	5270	-30.93	20220622	3320	9.64	20221021	0.00	N	404990	1000	559 억		600398	N	N	0	N	00	N
50	20230621	160237	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	-10	5	-0.27	49352595	13537	31.49	3665	3665	3625	4760	2570	3665	3645.75	1.08	0	-7914	3721	3692	3666	3637	3611	3680	3625	560	1095	1000	2560	5	1	55955884	2045	0.00	0.00	12	0.02	0.00	0.00	5390	20220620	-32.19	3320	20221021	10.09	4395	-16.84	20230118	3400	7.50	20230427	5270	-30.65	20220622	3320	10.09	20221021	0.00	N	404990	1000	559 억		605804	N	N	0	N	00	N
51	20230621	150402	57	100.00	KOSPI		리츠	N	N	N	N		N	3645	-20	5	-0.55	42260880	11595	26.97	3665	3665	3625	4760	2570	3665	3644.75	1.08	0	-6845	3721	3692	3666	3637	3611	3680	3625	560	1095	1000	2560	5	1	55955884	2040	0.00	0.00	12	0.02	0.00	0.00	5390	20220620	-32.37	3320	20221021	9.79	4395	-17.06	20230118	3400	7.21	20230427	5270	-30.83	20220622	3320	9.79	20221021	0.00	N	404990	1000	559 억		605804	N	N	0	N	00	N
52	20230621	140107	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	-15	5	-0.41	38348220	10522	24.48	3665	3665	3625	4760	2570	3665	3644.58	1.08	0	-5873	3721	3692	3666	3637	3611	3680	3625	560	1095	1000	2560	5	1	55955884	2042	0.00	0.00	12	0.02	0.00	0.00	5390	20220620	-32.28	3320	20221021	9.94	4395	-16.95	20230118	3400	7.35	20230427	5270	-30.74	20220622	3320	9.94	20221021	0.00	N	404990	1000	559 억		605804	N	N	0	N	00	N
53	20230621	130241	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	-10	5	-0.27	29258040	8032	18.69	3665	3665	3625	4760	2570	3665	3642.68	1.08	0	-3753	3721	3692	3666	3637	3611	3680	3625	560	1095	1000	2560	5	1	55955884	2045	0.00	0.00	12	0.01	0.00	0.00	5390	20220620	-32.19	3320	20221021	10.09	4395	-16.84	20230118	3400	7.50	20230427	5270	-30.65	20220622	3320	10.09	20221021	0.00	N	404990	1000	559 억		605804	N	N	0	N	00	N
54	20230621	120242	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	-10	5	-0.27	28143265	7727	17.98	3665	3665	3625	4760	2570	3665	3642.20	1.08	0	-3753	3721	3692	3666	3637	3611	3680	3625	560	1095	1000	2560	5	1	55955884	2045	0.00	0.00	12	0.01	0.00	0.00	5390	20220620	-32.19	3320	20221021	10.09	4395	-16.84	20230118	3400	7.50	20230427	5270	-30.65	20220622	3320	10.09	20221021	0.00	N	404990	1000	559 억		605804	N	N	0	N	00	N
55	20230621	110238	57	100.00	KOSPI		리츠	N	N	N	N		N	3650	-15	5	-0.41	25829650	7094	16.50	3665	3665	3625	4760	2570	3665	3641.06	1.08	0	-3753	3721	3692	3666	3637	3611	3680	3625	560	1095	1000	2560	5	1	55955884	2042	0.00	0.00	12	0.01	0.00	0.00	5390	20220620	-32.28	3320	20221021	9.94	4395	-16.95	20230118	3400	7.35	20230427	5270	-30.74	20220622	3320	9.94	20221021	0.00	N	404990	1000	559 억		605804	N	N	0	N	00	N
56	20230621	100608	57	100.00	KOSPI		리츠	N	N	N	N		N	3625	-40	5	-1.09	17783260	4882	11.36	3665	3665	3625	4760	2570	3665	3642.62	1.08	0	-3064	3721	3692	3666	3637	3611	3680	3625	560	1095	1000	2560	5	1	55955884	2028	0.00	0.00	12	0.01	0.00	0.00	5390	20220620	-32.75	3320	20221021	9.19	4395	-17.52	20230118	3400	6.62	20230427	5270	-31.21	20220622	3320	9.19	20221021	0.00	N	404990	1000	559 억		605804	N	N	0	N	00	N
57	20230621	091018	57	100.00	KOSPI		리츠	N	N	N	N		N	3645	-20	5	-0.55	937125	257	0.60	3665	3665	3645	4760	2570	3665	3646.40	1.08	0	-254	3721	3692	3666	3637	3611	3680	3625	560	1095	1000	2560	5	1	55955884	2040	0.00	0.00	12	0.00	0.00	0.00	5390	20220620	-32.37	3320	20221021	9.79	4395	-17.06	20230118	3400	7.21	20230427	5270	-30.83	20220622	3320	9.79	20221021	0.00	N	404990	1000	559 억		605804	N	N	0	N	00	N
58	20230620	160312	57	100.00	KOSPI		리츠	N	N	N	N		N	3665	20	2	0.55	157598090	42986	89.56	3695	3695	3640	4735	2555	3645	3666.27	1.10	0	-3917	3738	3691	3648	3601	3558	3670	3580	560	1090	1000	2550	5	1	55955884	2051	0.00	0.00	12	0.08	0.00	0.00	5390	20220620	-32.00	3320	20221021	10.39	4395	-16.61	20230118	3400	7.79	20230427	5390	-32.00	20220620	3320	10.39	20221021	0.00	N	404990	1000	559 억		614251	N	N	0	N	00	N
59	20230620	150442	57	100.00	KOSPI		리츠	N	N	N	N		N	3645	0	3	0.00	135928180	37050	77.19	3695	3695	3640	4735	2555	3645	3668.78	1.10	0	-2899	3738	3691	3648	3601	3558	3670	3580	560	1090	1000	2550	5	1	55955884	2040	0.00	0.00	12	0.07	0.00	0.00	5390	20220620	-32.37	3320	20221021	9.79	4395	-17.06	20230118	3400	7.21	20230427	5390	-32.37	20220620	3320	9.79	20221021	0.00	N	404990	1000	559 억		614251	N	N	0	N	00	N
60	20230620	140734	57	100.00	KOSPI		리츠	N	N	N	N		N	3645	0	3	0.00	115698060	31502	65.63	3695	3695	3645	4735	2555	3645	3672.72	1.10	0	-4029	3738	3691	3648	3601	3558	3670	3580	560	1090	1000	2550	5	1	55955884	2040	0.00	0.00	12	0.06	0.00	0.00	5390	20220620	-32.37	3320	20221021	9.79	4395	-17.06	20230118	3400	7.21	20230427	5390	-32.37	20220620	3320	9.79	20221021	0.00	N	404990	1000	559 억		614251	N	N	0	N	00	N
61	20230620	130914	57	100.00	KOSPI		리츠	N	N	N	N		N	3680	35	2	0.96	71189545	19343	40.30	3695	3695	3645	4735	2555	3645	3680.38	1.10	0	-2691	3738	3691	3648	3601	3558	3670	3580	560	1090	1000	2550	5	1	55955884	2059	0.00	0.00	12	0.03	0.00	0.00	5390	20220620	-31.73	3320	20221021	10.84	4395	-16.27	20230118	3400	8.24	20230427	5390	-31.73	20220620	3320	10.84	20221021	0.00	N	404990	1000	559 억		614251	N	N	0	N	00	N
62	20230620	120101	57	100.00	KOSPI		리츠	N	N	N	N		N	3690	45	2	1.23	48432280	13164	27.43	3695	3695	3645	4735	2555	3645	3679.15	1.10	0	-1600	3738	3691	3648	3601	3558	3670	3580	560	1090	1000	2550	5	1	55955884	2065	0.00	0.00	12	0.02	0.00	0.00	5390	20220620	-31.54	3320	20221021	11.14	4395	-16.04	20230118	3400	8.53	20230427	5390	-31.54	20220620	3320	11.14	20221021	0.00	N	404990	1000	559 억		614251	N	N	0	N	00	N
63	20230620	110350	57	100.00	KOSPI		리츠	N	N	N	N		N	3685	40	2	1.10	25347985	6898	14.37	3695	3695	3645	4735	2555	3645	3674.69	1.10	0	-492	3738	3691	3648	3601	3558	3670	3580	560	1090	1000	2550	5	1	55955884	2062	0.00	0.00	12	0.01	0.00	0.00	5390	20220620	-31.63	3320	20221021	10.99	4395	-16.15	20230118	3400	8.38	20230427	5390	-31.63	20220620	3320	10.99	20221021	0.00	N	404990	1000	559 억		614251	N	N	0	N	00	N
64	20230620	100138	57	100.00	KOSPI		리츠	N	N	N	N		N	3670	25	2	0.69	6136145	1677	3.49	3695	3695	3645	4735	2555	3645	3659.00	1.10	0	-430	3738	3691	3648	3601	3558	3670	3580	560	1090	1000	2550	5	1	55955884	2054	0.00	0.00	12	0.00	0.00	0.00	5390	20220620	-31.91	3320	20221021	10.54	4395	-16.50	20230118	3400	7.94	20230427	5390	-31.91	20220620	3320	10.54	20221021	0.00	N	404990	1000	559 억		614251	N	N	0	N	00	N
65	20230620	090856	57	100.00	KOSPI		리츠	N	N	N	N		N	3645	0	3	0.00	831225	227	0.47	3695	3695	3645	4735	2555	3645	3661.78	1.10	0	-14	3738	3691	3648	3601	3558	3670	3580	560	1090	1000	2550	5	1	55955884	2040	0.00	0.00	12	0.00	0.00	0.00	5390	20220620	-32.37	3320	20221021	9.79	4395	-17.06	20230118	3400	7.21	20230427	5390	-32.37	20220620	3320	9.79	20221021	0.00	N	404990	1000	559 억		614251	N	N	0	N	00	N
66	20230619	160306	57	100.00	KOSPI		리츠	N	N	N	N		N	3645	0	3	0.00	173832570	47996	131.33	3695	3695	3605	4735	2555	3645	3621.81	1.12	0	-12825	3678	3661	3628	3611	3578	3670	3620	560	1090	1000	2550	5	1	55955884	2040	0.00	0.00	12	0.09	0.00	0.00	5390	20220620	-32.37	3320	20221021	9.79	4395	-17.06	20230118	3400	7.21	20230427	5390	-32.37	20220620	3320	9.79	20221021	0.00	N	404990	1000	559 억		629296	N	N	671	N	00	N
67	20230619	150109	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	10	2	0.27	162917665	45010	123.16	3695	3695	3605	4735	2555	3645	3619.59	1.12	0	-12095	3678	3661	3628	3611	3578	3670	3620	560	1090	1000	2550	5	1	55955884	2045	0.00	0.00	12	0.08	0.00	0.00	5390	20220620	-32.19	3320	20221021	10.09	4395	-16.84	20230118	3400	7.50	20230427	5390	-32.19	20220620	3320	10.09	20221021	0.00	N	404990	1000	559 억		629296	N	N	671	N	00	N
68	20230619	140209	57	100.00	KOSPI		리츠	N	N	N	N		N	3615	-30	5	-0.82	118677880	32863	89.92	3695	3695	3605	4735	2555	3645	3611.29	1.12	0	-10225	3678	3661	3628	3611	3578	3670	3620	560	1090	1000	2550	5	1	55955884	2023	0.00	0.00	12	0.06	0.00	0.00	5390	20220620	-32.93	3320	20221021	8.89	4395	-17.75	20230118	3400	6.32	20230427	5390	-32.93	20220620	3320	8.89	20221021	0.00	N	404990	1000	559 억		629296	N	N	671	N	00	N
69	20230619	130414	57	100.00	KOSPI		리츠	N	N	N	N		N	3605	-40	5	-1.10	95203510	26357	72.12	3695	3695	3605	4735	2555	3645	3612.08	1.12	0	-8024	3678	3661	3628	3611	3578	3670	3620	560	1090	1000	2550	5	1	55955884	2017	0.00	0.00	12	0.05	0.00	0.00	5390	20220620	-33.12	3320	20221021	8.58	4395	-17.97	20230118	3400	6.03	20230427	5390	-33.12	20220620	3320	8.58	20221021	0.00	N	404990	1000	559 억		629296	N	N	671	N	00	N
70	20230619	120542	57	100.00	KOSPI		리츠	N	N	N	N		N	3605	-40	5	-1.10	74948410	20740	56.75	3695	3695	3605	4735	2555	3645	3613.71	1.12	0	-6079	3678	3661	3628	3611	3578	3670	3620	560	1090	1000	2550	5	1	55955884	2017	0.00	0.00	12	0.04	0.00	0.00	5390	20220620	-33.12	3320	20221021	8.58	4395	-17.97	20230118	3400	6.03	20230427	5390	-33.12	20220620	3320	8.58	20221021	0.00	N	404990	1000	559 억		629296	N	N	671	N	00	N
71	20230619	110413	57	100.00	KOSPI		리츠	N	N	N	N		N	3610	-35	5	-0.96	52170245	14430	39.49	3695	3695	3605	4735	2555	3645	3615.40	1.12	0	-3843	3678	3661	3628	3611	3578	3670	3620	560	1090	1000	2550	5	1	55955884	2020	0.00	0.00	12	0.03	0.00	0.00	5390	20220620	-33.02	3320	20221021	8.73	4395	-17.86	20230118	3400	6.18	20230427	5390	-33.02	20220620	3320	8.73	20221021	0.00	N	404990	1000	559 억		629296	N	N	671	N	00	N
72	20230619	100921	57	100.00	KOSPI		리츠	N	N	N	N		N	3610	-35	5	-0.96	25065390	6921	18.94	3695	3695	3610	4735	2555	3645	3621.64	1.12	0	-1868	3678	3661	3628	3611	3578	3670	3620	560	1090	1000	2550	5	1	55955884	2020	0.00	0.00	12	0.01	0.00	0.00	5390	20220620	-33.02	3320	20221021	8.73	4395	-17.86	20230118	3400	6.18	20230427	5390	-33.02	20220620	3320	8.73	20221021	0.00	N	404990	1000	559 억		629296	N	N	671	N	00	N
73	20230619	090802	57	100.00	KOSPI		리츠	N	N	N	N		N	3685	40	2	1.10	18460	5	0.01	3695	3695	3685	4735	2555	3645	3692.00	1.12	0	-1	3678	3661	3628	3611	3578	3670	3620	560	1090	1000	2550	5	1	55955884	2062	0.00	0.00	12	0.00	0.00	0.00	5390	20220620	-31.63	3320	20221021	10.99	4395	-16.15	20230118	3400	8.38	20230427	5390	-31.63	20220620	3320	10.99	20221021	0.00	N	404990	1000	559 억		629296	N	N	671	N	00	N
74	20230616	160427	57	100.00	KOSPI		리츠	N	N	N	N		N	3645	25	2	0.69	132515765	36543	73.99	3630	3645	3595	4705	2535	3620	3626.30	1.14	0	-4936	3723	3671	3643	3591	3563	3657	3577	560	1085	1000	2530	5	1	55955884	2040	0.00	0.00	12	0.07	0.00	0.00	5390	20220620	-32.37	3320	20221021	9.79	4395	-17.06	20230118	3400	7.21	20230427	5390	-32.37	20220620	3320	9.79	20221021	0.00	N	404990	1000	559 억		635374	N	N	671	N	00	N
75	20230616	150415	57	100.00	KOSPI		리츠	N	N	N	N		N	3630	10	2	0.28	125379865	34578	70.01	3630	3640	3595	4705	2535	3620	3626.00	1.14	0	-4705	3723	3671	3643	3591	3563	3657	3577	560	1085	1000	2530	5	1	55955884	2031	0.00	0.00	12	0.06	0.00	0.00	5390	20220620	-32.65	3320	20221021	9.34	4395	-17.41	20230118	3400	6.76	20230427	5390	-32.65	20220620	3320	9.34	20221021	0.00	N	404990	1000	559 억		635374	N	N	5595	N	00	N
76	20230616	140123	57	100.00	KOSPI		리츠	N	N	N	N		N	3625	5	2	0.14	97691185	26945	54.55	3630	3640	3595	4705	2535	3620	3625.58	1.14	0	-4705	3723	3671	3643	3591	3563	3657	3577	560	1085	1000	2530	5	1	55955884	2028	0.00	0.00	12	0.05	0.00	0.00	5390	20220620	-32.75	3320	20221021	9.19	4395	-17.52	20230118	3400	6.62	20230427	5390	-32.75	20220620	3320	9.19	20221021	0.00	N	404990	1000	559 억		635374	N	N	5595	N	00	N
77	20230616	131021	57	100.00	KOSPI		리츠	N	N	N	N		N	3625	5	2	0.14	74858065	20653	41.81	3630	3640	3595	4705	2535	3620	3624.56	1.14	0	-4476	3723	3671	3643	3591	3563	3657	3577	560	1085	1000	2530	5	1	55955884	2028	0.00	0.00	12	0.04	0.00	0.00	5390	20220620	-32.75	3320	20221021	9.19	4395	-17.52	20230118	3400	6.62	20230427	5390	-32.75	20220620	3320	9.19	20221021	0.00	N	404990	1000	559 억		635374	N	N	5595	N	00	N
78	20230616	120350	57	100.00	KOSPI		리츠	N	N	N	N		N	3625	5	2	0.14	68230795	18826	38.12	3630	3640	3595	4705	2535	3620	3624.29	1.14	0	-4476	3723	3671	3643	3591	3563	3657	3577	560	1085	1000	2530	5	1	55955884	2028	0.00	0.00	12	0.03	0.00	0.00	5390	20220620	-32.75	3320	20221021	9.19	4395	-17.52	20230118	3400	6.62	20230427	5390	-32.75	20220620	3320	9.19	20221021	0.00	N	404990	1000	559 억		635374	N	N	5595	N	00	N
79	20230616	110921	57	100.00	KOSPI		리츠	N	N	N	N		N	3620	0	3	0.00	60510320	16697	33.81	3630	3640	3595	4705	2535	3620	3624.02	1.14	0	-4309	3723	3671	3643	3591	3563	3657	3577	560	1085	1000	2530	5	1	55955884	2026	0.00	0.00	12	0.03	0.00	0.00	5390	20220620	-32.84	3320	20221021	9.04	4395	-17.63	20230118	3400	6.47	20230427	5390	-32.84	20220620	3320	9.04	20221021	0.00	N	404990	1000	559 억		635374	N	N	5595	N	00	N
80	20230616	100438	57	100.00	KOSPI		리츠	N	N	N	N		N	3630	10	2	0.28	25415825	7035	14.24	3630	3640	3595	4705	2535	3620	3612.77	1.14	0	-1704	3723	3671	3643	3591	3563	3657	3577	560	1085	1000	2530	5	1	55955884	2031	0.00	0.00	12	0.01	0.00	0.00	5390	20220620	-32.65	3320	20221021	9.34	4395	-17.41	20230118	3400	6.76	20230427	5390	-32.65	20220620	3320	9.34	20221021	0.00	N	404990	1000	559 억		635374	N	N	5595	N	00	N
81	20230616	090616	57	100.00	KOSPI		리츠	N	N	N	N		N	3620	0	3	0.00	5414760	1497	3.03	3630	3630	3610	4705	2535	3620	3617.07	1.14	0	-705	3723	3671	3643	3591	3563	3657	3577	560	1085	1000	2530	5	1	55955884	2026	0.00	0.00	12	0.00	0.00	0.00	5390	20220620	-32.84	3320	20221021	9.04	4395	-17.63	20230118	3400	6.47	20230427	5390	-32.84	20220620	3320	9.04	20221021	0.00	N	404990	1000	559 억		635374	N	N	5595	N	00	N
82	20230615	150334	57	100.00	KOSPI		리츠	N	N	N	N		N	3620	-50	5	-1.36	168702640	46267	46.40	3675	3695	3615	4770	2570	3670	3646.28	1.16	0	-7226	3826	3747	3701	3622	3576	3725	3600	560	1100	1000	2560	5	1	55955884	2026	0.00	0.00	12	0.08	0.00	0.00	5410	20220614	-33.09	3320	20221021	9.04	4395	-17.63	20230118	3400	6.47	20230427	5390	-32.84	20220620	3320	9.04	20221021	0.00	N	404990	1000	559 억		650320	N	N	2084	N	00	N
83	20230615	140453	57	100.00	KOSPI		리츠	N	N	N	N		N	3640	-30	5	-0.82	102395255	27998	28.08	3675	3695	3635	4770	2570	3670	3657.23	1.16	0	-3065	3826	3747	3701	3622	3576	3725	3600	560	1100	1000	2560	5	1	55955884	2037	0.00	0.00	12	0.05	0.00	0.00	5410	20220614	-32.72	3320	20221021	9.64	4395	-17.18	20230118	3400	7.06	20230427	5390	-32.47	20220620	3320	9.64	20221021	0.00	N	404990	1000	559 억		650320	N	N	2084	N	00	N
84	20230615	130846	57	100.00	KOSPI		리츠	N	N	N	N		N	3640	-30	5	-0.82	94264570	25766	25.84	3675	3695	3635	4770	2570	3670	3658.49	1.16	0	-3438	3826	3747	3701	3622	3576	3725	3600	560	1100	1000	2560	5	1	55955884	2037	0.00	0.00	12	0.05	0.00	0.00	5410	20220614	-32.72	3320	20221021	9.64	4395	-17.18	20230118	3400	7.06	20230427	5390	-32.47	20220620	3320	9.64	20221021	0.00	N	404990	1000	559 억		650320	N	N	2084	N	00	N
85	20230615	120228	57	100.00	KOSPI		리츠	N	N	N	N		N	3640	-30	5	-0.82	83154505	22714	22.78	3675	3695	3640	4770	2570	3670	3660.94	1.16	0	-3910	3826	3747	3701	3622	3576	3725	3600	560	1100	1000	2560	5	1	55955884	2037	0.00	0.00	12	0.04	0.00	0.00	5410	20220614	-32.72	3320	20221021	9.64	4395	-17.18	20230118	3400	7.06	20230427	5390	-32.47	20220620	3320	9.64	20221021	0.00	N	404990	1000	559 억		650320	N	N	2084	N	00	N
86	20230615	110105	57	100.00	KOSPI		리츠	N	N	N	N		N	3655	-15	5	-0.41	67665770	18465	18.52	3675	3695	3650	4770	2570	3670	3664.54	1.16	0	-2318	3826	3747	3701	3622	3576	3725	3600	560	1100	1000	2560	5	1	55955884	2045	0.00	0.00	12	0.03	0.00	0.00	5410	20220614	-32.44	3320	20221021	10.09	4395	-16.84	20230118	3400	7.50	20230427	5390	-32.19	20220620	3320	10.09	20221021	0.00	N	404990	1000	559 억		650320	N	N	2084	N	00	N
87	20230611	184929	57	100.00	KOSPI		리츠	N	N	N	N		N	3730	0	3	0.00	226617560	60998	182.63	3730	3730	3700	4845	2615	3730	3715.16	1.17	-16404	-8962	3760	3745	3715	3700	3670	3752	3707	560	1115	1000	2610	5	1	55955884	2087	0.00	0.00	12	0.11	0.00	0.00	5690	20220608	-34.45	3320	20221021	12.35	4395	-15.13	20230118	3400	9.71	20230427	5690	-34.45	20220609	3320	12.35	20221021	0.00	N	404990	1000	559 억		655074	N	N	665	N	00	N
88	20230611	181747	57	100.00	KOSPI		리츠	N	N	N	N		N	3730	0	3	0.00	226617560	60998	182.63	3730	3730	3700	4845	2615	3730	3715.16	1.17	-16404	-8962	3760	3745	3715	3700	3670	3752	3707	560	1115	1000	2610	5	1	55955884	2087	0.00	0.00	12	0.11	0.00	0.00	5690	20220608	-34.45	3320	20221021	12.35	4395	-15.13	20230118	3400	9.71	20230427	5690	-34.45	20220609	3320	12.35	20221021	0.00	N	404990	1000	559 억		655074	N	N	665	N	00	N
89	20230611	181128	57	100.00	KOSPI		리츠	N	N	N	N		N	3730	0	3	0.00	226617560	60998	182.63	3730	3730	3700	4845	2615	3730	3715.16	1.17	-16404	-8962	3760	3745	3715	3700	3670	3752	3707	560	1115	1000	2610	5	1	55955884	2087	0.00	0.00	12	0.11	0.00	0.00	5690	20220608	-34.45	3320	20221021	12.35	4395	-15.13	20230118	3400	9.71	20230427	5690	-34.45	20220609	3320	12.35	20221021	0.00	N	404990	1000	559 억		655074	N	N	665	N	00	N