KissMeData/334890/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	161043	57	100.00	KOSPI		리츠	N	N	N	N		N	4645	0	3	0.00	33500480	7222	43.41	4645	4670	4625	6030	3255	4645	4638.67	2.21	0	-741	4738	4691	4638	4591	4538	4695	4595	367	1387	1000	3340	5	1	36745335	1707	0.00	0.00	08	0.02	0.00	0.00	5292	20220629	-12.23	3769	20221021	23.24	5029	-7.64	20230109	4208	10.38	20230327	5400	-13.98	20220630	3860	20.34	20221021	0.00	N	334890	1000	367 억		811032	N	N	0	N	00	N
3	20230630	151045	57	100.00	KOSPI		리츠	N	N	N	N		N	4645	0	3	0.00	33189265	7155	43.01	4645	4670	4625	6030	3255	4645	4638.61	2.21	0	-741	4738	4691	4638	4591	4538	4695	4595	367	1387	1000	3340	5	1	36745335	1707	0.00	0.00	08	0.02	0.00	0.00	5292	20220629	-12.23	3769	20221021	23.24	5029	-7.64	20230109	4208	10.38	20230327	5400	-13.98	20220630	3860	20.34	20221021	0.00	N	334890	1000	367 억		811032	N	N	0	N	00	N
4	20230630	141045	57	100.00	KOSPI		리츠	N	N	N	N		N	4635	-10	5	-0.22	27724380	5977	35.93	4645	4670	4625	6030	3255	4645	4638.51	2.21	0	-721	4738	4691	4638	4591	4538	4695	4595	367	1387	1000	3340	5	1	36745335	1703	0.00	0.00	08	0.02	0.00	0.00	5292	20220629	-12.41	3769	20221021	22.98	5029	-7.83	20230109	4208	10.15	20230327	5400	-14.17	20220630	3860	20.08	20221021	0.00	N	334890	1000	367 억		811032	N	N	0	N	00	N
5	20230630	131043	57	100.00	KOSPI		리츠	N	N	N	N		N	4645	0	3	0.00	13086950	2821	16.96	4645	4670	4625	6030	3255	4645	4639.12	2.21	0	5	4738	4691	4638	4591	4538	4695	4595	367	1387	1000	3340	5	1	36745335	1707	0.00	0.00	08	0.01	0.00	0.00	5292	20220629	-12.23	3769	20221021	23.24	5029	-7.64	20230109	4208	10.38	20230327	5400	-13.98	20220630	3860	20.34	20221021	0.00	N	334890	1000	367 억		811032	N	N	0	N	00	N
6	20230630	121041	57	100.00	KOSPI		리츠	N	N	N	N		N	4645	0	3	0.00	12069700	2602	15.64	4645	4670	4625	6030	3255	4645	4638.62	2.21	0	5	4738	4691	4638	4591	4538	4695	4595	367	1387	1000	3340	5	1	36745335	1707	0.00	0.00	08	0.01	0.00	0.00	5292	20220629	-12.23	3769	20221021	23.24	5029	-7.64	20230109	4208	10.38	20230327	5400	-13.98	20220630	3860	20.34	20221021	0.00	N	334890	1000	367 억		811032	N	N	0	N	00	N
7	20230630	111035	57	100.00	KOSPI		리츠	N	N	N	N		N	4645	0	3	0.00	9752810	2103	12.64	4645	4670	4625	6030	3255	4645	4637.57	2.21	0	8	4738	4691	4638	4591	4538	4695	4595	367	1387	1000	3340	5	1	36745335	1707	0.00	0.00	08	0.01	0.00	0.00	5292	20220629	-12.23	3769	20221021	23.24	5029	-7.64	20230109	4208	10.38	20230327	5400	-13.98	20220630	3860	20.34	20221021	0.00	N	334890	1000	367 억		811032	N	N	0	N	00	N
8	20230630	101044	57	100.00	KOSPI		리츠	N	N	N	N		N	4645	0	3	0.00	8740200	1885	11.33	4645	4670	4625	6030	3255	4645	4636.71	2.21	0	8	4738	4691	4638	4591	4538	4695	4595	367	1387	1000	3340	5	1	36745335	1707	0.00	0.00	08	0.01	0.00	0.00	5292	20220629	-12.23	3769	20221021	23.24	5029	-7.64	20230109	4208	10.38	20230327	5400	-13.98	20220630	3860	20.34	20221021	0.00	N	334890	1000	367 억		811032	N	N	0	N	00	N
9	20230630	091044	57	100.00	KOSPI		리츠	N	N	N	N		N	4645	0	3	0.00	195090	42	0.25	4645	4645	4645	6030	3255	4645	4645.00	2.21	0	-10	4738	4691	4638	4591	4538	4695	4595	367	1387	1000	3340	5	1	36745335	1707	0.00	0.00	08	0.00	0.00	0.00	5292	20220629	-12.23	3769	20221021	23.24	5029	-7.64	20230109	4208	10.38	20230327	5400	-13.98	20220630	3860	20.34	20221021	0.00	N	334890	1000	367 억		811032	N	N	0	N	00	N
10	20230629	161037	57	100.00	KOSPI		리츠	N	N	N	N		N	4645	10	2	0.22	76896220	16637	109.71	4645	4685	4585	6020	3245	4635	4622.00	2.21	0	4513	4701	4667	4646	4612	4591	4685	4630	367	1387	1000	3330	5	1	36745335	1707	0.00	0.00	08	0.05	0.00	0.00	5322	20220628	-12.72	3769	20221021	23.24	5029	-7.64	20230109	4208	10.38	20230327	5420	-14.30	20220629	3860	20.34	20221021	0.00	N	334890	1000	367 억		812984	N	N	0	N	00	N
11	20230629	151038	57	100.00	KOSPI		리츠	N	N	N	N		N	4645	10	2	0.22	75637825	16366	107.92	4645	4685	4585	6020	3245	4635	4621.64	2.21	0	4671	4701	4667	4646	4612	4591	4685	4630	367	1387	1000	3330	5	1	36745335	1707	0.00	0.00	08	0.04	0.00	0.00	5322	20220628	-12.72	3769	20221021	23.24	5029	-7.64	20230109	4208	10.38	20230327	5420	-14.30	20220629	3860	20.34	20221021	0.00	N	334890	1000	367 억		812984	N	N	0	N	00	N
12	20230629	141036	57	100.00	KOSPI		리츠	N	N	N	N		N	4620	-15	5	-0.32	61197995	13244	87.33	4645	4685	4585	6020	3245	4635	4620.81	2.21	0	4159	4701	4667	4646	4612	4591	4685	4630	367	1387	1000	3330	5	1	36745335	1698	0.00	0.00	08	0.04	0.00	0.00	5322	20220628	-13.19	3769	20221021	22.58	5029	-8.13	20230109	4208	9.79	20230327	5420	-14.76	20220629	3860	19.69	20221021	0.00	N	334890	1000	367 억		812984	N	N	0	N	00	N
13	20230629	131034	57	100.00	KOSPI		리츠	N	N	N	N		N	4600	-35	5	-0.76	47324140	10229	67.45	4645	4685	4585	6020	3245	4635	4626.47	2.21	0	2842	4701	4667	4646	4612	4591	4685	4630	367	1387	1000	3330	5	1	36745335	1690	0.00	0.00	08	0.03	0.00	0.00	5322	20220628	-13.57	3769	20221021	22.05	5029	-8.53	20230109	4208	9.32	20230327	5420	-15.13	20220629	3860	19.17	20221021	0.00	N	334890	1000	367 억		812984	N	N	0	N	00	N
14	20230629	121039	57	100.00	KOSPI		리츠	N	N	N	N		N	4630	-5	5	-0.11	37063370	8001	52.76	4645	4685	4600	6020	3245	4635	4632.34	2.21	0	1947	4701	4667	4646	4612	4591	4685	4630	367	1387	1000	3330	5	1	36745335	1701	0.00	0.00	08	0.02	0.00	0.00	5322	20220628	-13.00	3769	20221021	22.84	5029	-7.93	20230109	4208	10.03	20230327	5420	-14.58	20220629	3860	19.95	20221021	0.00	N	334890	1000	367 억		812984	N	N	0	N	00	N
15	20230629	111040	57	100.00	KOSPI		리츠	N	N	N	N		N	4635	0	3	0.00	15614190	3355	22.12	4645	4685	4630	6020	3245	4635	4654.01	2.21	0	30	4701	4667	4646	4612	4591	4685	4630	367	1387	1000	3330	5	1	36745335	1703	0.00	0.00	08	0.01	0.00	0.00	5322	20220628	-12.91	3769	20221021	22.98	5029	-7.83	20230109	4208	10.15	20230327	5420	-14.48	20220629	3860	20.08	20221021	0.00	N	334890	1000	367 억		812984	N	N	0	N	00	N
16	20230629	101042	57	100.00	KOSPI		리츠	N	N	N	N		N	4670	35	2	0.76	7454540	1599	10.54	4645	4685	4635	6020	3245	4635	4662.00	2.21	0	-434	4701	4667	4646	4612	4591	4685	4630	367	1387	1000	3330	5	1	36745335	1716	0.00	0.00	08	0.00	0.00	0.00	5322	20220628	-12.25	3769	20221021	23.91	5029	-7.14	20230109	4208	10.98	20230327	5420	-13.84	20220629	3860	20.98	20221021	0.00	N	334890	1000	367 억		812984	N	N	0	N	00	N
17	20230629	090937	57	100.00	KOSPI		리츠	N	N	N	N		N	4635	0	3	0.00	231765	50	0.33	4645	4645	4635	6020	3245	4635	4635.30	2.21	0	-47	4701	4667	4646	4612	4591	4685	4630	367	1387	1000	3330	5	1	36745335	1703	0.00	0.00	08	0.00	0.00	0.00	5322	20220628	-12.91	3769	20221021	22.98	5029	-7.83	20230109	4208	10.15	20230327	5420	-14.48	20220629	3860	20.08	20221021	0.00	N	334890	1000	367 억		812984	N	N	0	N	00	N
18	20230628	161025	57	100.00	KOSPI		리츠	N	N	N	N		N	4635	10	2	0.22	70428900	15165	66.14	4625	4680	4625	6010	3240	4625	4644.17	2.21	0	-233	4665	4645	4610	4590	4555	4655	4600	367	1385	1000	3330	5	1	36745335	1703	0.00	0.00	08	0.04	0.00	0.00	5322	20220628	-12.91	3769	20221021	22.98	5029	-7.83	20230109	4208	10.15	20230327	5450	-14.95	20220628	3860	20.08	20221021	0.00	N	334890	1000	367 억		813635	N	N	0	N	00	N
19	20230628	151032	57	100.00	KOSPI		리츠	N	N	N	N		N	4630	5	2	0.11	58898045	12677	55.29	4625	4680	4625	6010	3240	4625	4646.06	2.21	0	-245	4665	4645	4610	4590	4555	4655	4600	367	1385	1000	3330	5	1	36745335	1701	0.00	0.00	08	0.03	0.00	0.00	5322	20220628	-13.00	3769	20221021	22.84	5029	-7.93	20230109	4208	10.03	20230327	5450	-15.05	20220628	3860	19.95	20221021	0.00	N	334890	1000	367 억		813635	N	N	0	N	00	N
20	20230628	141031	57	100.00	KOSPI		리츠	N	N	N	N		N	4650	25	2	0.54	26506230	5693	24.83	4625	4680	4625	6010	3240	4625	4655.93	2.21	0	-245	4665	4645	4610	4590	4555	4655	4600	367	1385	1000	3330	5	1	36745335	1709	0.00	0.00	08	0.02	0.00	0.00	5322	20220628	-12.63	3769	20221021	23.37	5029	-7.54	20230109	4208	10.50	20230327	5450	-14.68	20220628	3860	20.47	20221021	0.00	N	334890	1000	367 억		813635	N	N	0	N	00	N
21	20230628	131031	57	100.00	KOSPI		리츠	N	N	N	N		N	4650	25	2	0.54	26055180	5596	24.41	4625	4680	4625	6010	3240	4625	4656.04	2.21	0	-245	4665	4645	4610	4590	4555	4655	4600	367	1385	1000	3330	5	1	36745335	1709	0.00	0.00	08	0.02	0.00	0.00	5322	20220628	-12.63	3769	20221021	23.37	5029	-7.54	20230109	4208	10.50	20230327	5450	-14.68	20220628	3860	20.47	20221021	0.00	N	334890	1000	367 억		813635	N	N	0	N	00	N
22	20230628	121043	57	100.00	KOSPI		리츠	N	N	N	N		N	4650	25	2	0.54	25498090	5476	23.88	4625	4680	4625	6010	3240	4625	4656.33	2.21	0	-245	4665	4645	4610	4590	4555	4655	4600	367	1385	1000	3330	5	1	36745335	1709	0.00	0.00	08	0.01	0.00	0.00	5322	20220628	-12.63	3769	20221021	23.37	5029	-7.54	20230109	4208	10.50	20230327	5450	-14.68	20220628	3860	20.47	20221021	0.00	N	334890	1000	367 억		813635	N	N	0	N	00	N
23	20230628	111038	57	100.00	KOSPI		리츠	N	N	N	N		N	4655	30	2	0.65	22995105	4938	21.54	4625	4680	4625	6010	3240	4625	4656.76	2.21	0	-246	4665	4645	4610	4590	4555	4655	4600	367	1385	1000	3330	5	1	36745335	1710	0.00	0.00	08	0.01	0.00	0.00	5322	20220628	-12.53	3769	20221021	23.51	5029	-7.44	20230109	4208	10.62	20230327	5450	-14.59	20220628	3860	20.60	20221021	0.00	N	334890	1000	367 억		813635	N	N	0	N	00	N
24	20230628	101038	57	100.00	KOSPI		리츠	N	N	N	N		N	4665	40	2	0.86	3924040	843	3.68	4625	4675	4625	6010	3240	4625	4654.85	2.21	0	-183	4665	4645	4610	4590	4555	4655	4600	367	1385	1000	3330	5	1	36745335	1714	0.00	0.00	08	0.00	0.00	0.00	5322	20220628	-12.34	3769	20221021	23.77	5029	-7.24	20230109	4208	10.86	20230327	5450	-14.40	20220628	3860	20.85	20221021	0.00	N	334890	1000	367 억		813635	N	N	0	N	00	N
25	20230628	091033	57	100.00	KOSPI		리츠	N	N	N	N		N	4625	0	3	0.00	41625	9	0.04	4625	4625	4625	6010	3240	4625	4625.00	2.21	0	0	4665	4645	4610	4590	4555	4655	4600	367	1385	1000	3330	5	1	36745335	1699	0.00	0.00	08	0.00	0.00	0.00	5322	20220628	-13.10	3769	20221021	22.71	5029	-8.03	20230109	4208	9.91	20230327	5450	-15.14	20220628	3860	19.82	20221021	0.00	N	334890	1000	367 억		813635	N	N	0	N	00	N
26	20230627	161033	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4625	60	2	1.31	105664290	22928	137.87	4580	4630	4575	5930	3200	4565	4608.51	2.20	0	4118	4595	4580	4555	4540	4515	4567	4527	367	1365	1000	3280	5	1	36745335	1699	0.00	0.00	08	0.06	0.00	0.00	5322	20220628	-13.10	3769	20221021	22.71	5029	-8.03	20230109	4208	9.91	20230327	5450	-15.14	20220628	3860	19.82	20221021	0.00	N	334890	1000	367 억		808996	N	N	0	N	00	N
27	20230627	151043	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4620	55	2	1.20	103081165	22369	134.51	4580	4630	4575	5930	3200	4565	4608.22	2.20	0	4100	4595	4580	4555	4540	4515	4567	4527	367	1365	1000	3280	5	1	36745335	1698	0.00	0.00	08	0.06	0.00	0.00	5322	20220628	-13.19	3769	20221021	22.58	5029	-8.13	20230109	4208	9.79	20230327	5450	-15.23	20220628	3860	19.69	20221021	0.00	N	334890	1000	367 억		808996	N	N	0	N	00	N
28	20230627	141051	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4610	45	2	0.99	55397160	12047	72.44	4580	4630	4575	5930	3200	4565	4598.42	2.20	0	4172	4595	4580	4555	4540	4515	4567	4527	367	1365	1000	3280	5	1	36745335	1694	0.00	0.00	08	0.03	0.00	0.00	5322	20220628	-13.38	3769	20221021	22.31	5029	-8.33	20230109	4208	9.55	20230327	5450	-15.41	20220628	3860	19.43	20221021	0.00	N	334890	1000	367 억		808996	N	N	0	N	00	N
29	20230627	131048	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4630	65	2	1.42	52259695	11367	68.35	4580	4630	4575	5930	3200	4565	4597.49	2.20	0	4125	4595	4580	4555	4540	4515	4567	4527	367	1365	1000	3280	5	1	36745335	1701	0.00	0.00	08	0.03	0.00	0.00	5322	20220628	-13.00	3769	20221021	22.84	5029	-7.93	20230109	4208	10.03	20230327	5450	-15.05	20220628	3860	19.95	20221021	0.00	N	334890	1000	367 억		808996	N	N	0	N	00	N
30	20230627	121049	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4590	25	2	0.55	29851575	6503	39.10	4580	4615	4575	5930	3200	4565	4590.43	2.20	0	1342	4595	4580	4555	4540	4515	4567	4527	367	1365	1000	3280	5	1	36745335	1687	0.00	0.00	08	0.02	0.00	0.00	5322	20220628	-13.75	3769	20221021	21.78	5029	-8.73	20230109	4208	9.08	20230327	5450	-15.78	20220628	3860	18.91	20221021	0.00	N	334890	1000	367 억		808996	N	N	0	N	00	N
31	20230627	111059	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4585	20	2	0.44	27434260	5976	35.94	4580	4615	4575	5930	3200	4565	4590.74	2.20	0	1232	4595	4580	4555	4540	4515	4567	4527	367	1365	1000	3280	5	1	36745335	1685	0.00	0.00	08	0.02	0.00	0.00	5322	20220628	-13.85	3769	20221021	21.65	5029	-8.83	20230109	4208	8.96	20230327	5450	-15.87	20220628	3860	18.78	20221021	0.00	N	334890	1000	367 억		808996	N	N	0	N	00	N
32	20230627	101027	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4610	45	2	0.99	21010420	4578	27.53	4580	4615	4575	5930	3200	4565	4589.43	2.20	0	802	4595	4580	4555	4540	4515	4567	4527	367	1365	1000	3280	5	1	36745335	1694	0.00	0.00	08	0.01	0.00	0.00	5322	20220628	-13.38	3769	20221021	22.31	5029	-8.33	20230109	4208	9.55	20230327	5450	-15.41	20220628	3860	19.43	20221021	0.00	N	334890	1000	367 억		808996	N	N	0	N	00	N
33	20230627	091033	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4580	15	2	0.33	22900	5	0.03	4580	4580	4580	5930	3200	4565	4580.00	2.20	0	1	4595	4580	4555	4540	4515	4567	4527	367	1365	1000	3280	5	1	36745335	1683	0.00	0.00	08	0.00	0.00	0.00	5322	20220628	-13.94	3769	20221021	21.52	5029	-8.93	20230109	4208	8.84	20230327	5450	-15.96	20220628	3860	18.65	20221021	0.00	N	334890	1000	367 억		808996	N	N	0	N	00	N
34	20230626	161032	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4565	-10	5	-0.22	75607940	16630	40.18	4570	4570	4530	5940	3205	4575	4546.48	2.20	0	-1695	4675	4625	4595	4545	4515	4610	4530	367	1367	1000	3290	5	1	36745335	1677	0.00	0.00	08	0.05	0.00	0.00	5361	20220623	-14.85	3769	20221021	21.12	5029	-9.23	20230109	4208	8.48	20230327	5450	-16.24	20220628	3860	18.26	20221021	0.00	N	334890	1000	367 억		808445	N	N	0	N	00	N
35	20230626	151039	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4560	-15	5	-0.33	69860600	15371	37.14	4570	4570	4530	5940	3205	4575	4544.96	2.20	0	-2810	4675	4625	4595	4545	4515	4610	4530	367	1367	1000	3290	5	1	36745335	1676	0.00	0.00	08	0.04	0.00	0.00	5361	20220623	-14.94	3769	20221021	20.99	5029	-9.33	20230109	4208	8.37	20230327	5450	-16.33	20220628	3860	18.13	20221021	0.00	N	334890	1000	367 억		808445	N	N	0	N	00	N
36	20230626	141036	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4570	-5	5	-0.11	66023390	14530	35.10	4570	4570	4530	5940	3205	4575	4543.94	2.20	0	-2781	4675	4625	4595	4545	4515	4610	4530	367	1367	1000	3290	5	1	36745335	1679	0.00	0.00	08	0.04	0.00	0.00	5361	20220623	-14.75	3769	20221021	21.25	5029	-9.13	20230109	4208	8.60	20230327	5450	-16.15	20220628	3860	18.39	20221021	0.00	N	334890	1000	367 억		808445	N	N	0	N	00	N
37	20230626	121033	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4560	-15	5	-0.33	59710230	13148	31.76	4570	4570	4530	5940	3205	4575	4541.39	2.20	0	-2091	4675	4625	4595	4545	4515	4610	4530	367	1367	1000	3290	5	1	36745335	1676	0.00	0.00	08	0.04	0.00	0.00	5361	20220623	-14.94	3769	20221021	20.99	5029	-9.33	20230109	4208	8.37	20230327	5450	-16.33	20220628	3860	18.13	20221021	0.00	N	334890	1000	367 억		808445	N	N	0	N	00	N
38	20230626	111031	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4565	-10	5	-0.22	54924360	12100	29.23	4570	4570	4530	5940	3205	4575	4539.20	2.20	0	-1744	4675	4625	4595	4545	4515	4610	4530	367	1367	1000	3290	5	1	36745335	1677	0.00	0.00	08	0.03	0.00	0.00	5361	20220623	-14.85	3769	20221021	21.12	5029	-9.23	20230109	4208	8.48	20230327	5450	-16.24	20220628	3860	18.26	20221021	0.00	N	334890	1000	367 억		808445	N	N	0	N	00	N
39	20230626	101029	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4535	-40	5	-0.87	35423365	7803	18.85	4570	4570	4530	5940	3205	4575	4539.71	2.20	0	-1624	4675	4625	4595	4545	4515	4610	4530	367	1367	1000	3290	5	1	36745335	1666	0.00	0.00	08	0.02	0.00	0.00	5361	20220623	-15.41	3769	20221021	20.32	5029	-9.82	20230109	4208	7.77	20230327	5450	-16.79	20220628	3860	17.49	20221021	0.00	N	334890	1000	367 억		808445	N	N	0	N	00	N
40	20230626	091035	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4545	-30	5	-0.66	2402850	529	1.28	4570	4570	4540	5940	3205	4575	4542.25	2.20	0	-14	4675	4625	4595	4545	4515	4610	4530	367	1367	1000	3290	5	1	36745335	1670	0.00	0.00	08	0.00	0.00	0.00	5361	20220623	-15.22	3769	20221021	20.59	5029	-9.62	20230109	4208	8.01	20230327	5450	-16.61	20220628	3860	17.75	20221021	0.00	N	334890	1000	367 억		808445	N	N	0	N	00	N
41	20230623	185338	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4575	-75	5	-1.61	190164775	41392	155.06	4645	4645	4565	6040	3255	4650	4594.24	2.20	-8956	-14399	4700	4675	4650	4625	4600	4687	4637	367	1392	1000	3340	5	1	36745335	1681	0.00	0.00	08	0.11	0.00	0.00	5468	20220622	-16.33	3769	20221021	21.38	5029	-9.03	20230109	4208	8.72	20230327	5490	-16.67	20220623	3860	18.52	20221021	0.00	N	334890	1000	367 억		808445	N	N	0	N	00	N
42	20230623	140833	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4585	-65	5	-1.40	170555755	37106	139.01	4645	4645	4565	6040	3255	4650	4596.45	2.22	0	-13954	4700	4675	4650	4625	4600	4687	4637	367	1392	1000	3340	5	1	36745335	1685	0.00	0.00	08	0.10	0.00	0.00	5468	20220622	-16.15	3769	20221021	21.65	5029	-8.83	20230109	4208	8.96	20230327	5490	-16.48	20220623	3860	18.78	20221021	0.00	N	334890	1000	367 억		817401	N	N	0	N	00	N
43	20230622	160516	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4650	-40	5	-0.85	124180735	26693	242.82	4625	4675	4625	6090	3285	4690	4652.18	2.23	0	-11792	4786	4737	4696	4647	4606	4717	4627	367	1402	1000	3370	5	1	36745335	1709	0.00	0.00	08	0.07	0.00	0.00	5556	20220621	-16.31	3769	20221021	23.37	5029	-7.54	20230109	4208	10.50	20230327	5600	-16.96	20220622	3860	20.47	20221021	0.00	N	334890	1000	367 억		820072	N	N	0	N	00	N
44	20230622	150204	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4650	-40	5	-0.85	122599785	26353	239.73	4625	4675	4625	6090	3285	4690	4652.21	2.23	0	-11638	4786	4737	4696	4647	4606	4717	4627	367	1402	1000	3370	5	1	36745335	1709	0.00	0.00	08	0.07	0.00	0.00	5556	20220621	-16.31	3769	20221021	23.37	5029	-7.54	20230109	4208	10.50	20230327	5600	-16.96	20220622	3860	20.47	20221021	0.00	N	334890	1000	367 억		820072	N	N	0	N	00	N
45	20230622	140258	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4655	-35	5	-0.75	91745490	19714	179.33	4625	4675	4625	6090	3285	4690	4653.82	2.23	0	-8625	4786	4737	4696	4647	4606	4717	4627	367	1402	1000	3370	5	1	36745335	1710	0.00	0.00	08	0.05	0.00	0.00	5556	20220621	-16.22	3769	20221021	23.51	5029	-7.44	20230109	4208	10.62	20230327	5600	-16.88	20220622	3860	20.60	20221021	0.00	N	334890	1000	367 억		820072	N	N	0	N	00	N
46	20230622	130832	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4655	-35	5	-0.75	68885400	14803	134.66	4625	4675	4625	6090	3285	4690	4653.48	2.23	0	-6293	4786	4737	4696	4647	4606	4717	4627	367	1402	1000	3370	5	1	36745335	1710	0.00	0.00	08	0.04	0.00	0.00	5556	20220621	-16.22	3769	20221021	23.51	5029	-7.44	20230109	4208	10.62	20230327	5600	-16.88	20220622	3860	20.60	20221021	0.00	N	334890	1000	367 억		820072	N	N	0	N	00	N
47	20230622	120246	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4655	-35	5	-0.75	46944595	10090	91.79	4625	4675	4625	6090	3285	4690	4652.59	2.23	0	-4254	4786	4737	4696	4647	4606	4717	4627	367	1402	1000	3370	5	1	36745335	1710	0.00	0.00	08	0.03	0.00	0.00	5556	20220621	-16.22	3769	20221021	23.51	5029	-7.44	20230109	4208	10.62	20230327	5600	-16.88	20220622	3860	20.60	20221021	0.00	N	334890	1000	367 억		820072	N	N	0	N	00	N
48	20230622	110405	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4655	-35	5	-0.75	28520635	6134	55.80	4625	4675	4625	6090	3285	4690	4649.60	2.23	0	-2718	4786	4737	4696	4647	4606	4717	4627	367	1402	1000	3370	5	1	36745335	1710	0.00	0.00	08	0.02	0.00	0.00	5556	20220621	-16.22	3769	20221021	23.51	5029	-7.44	20230109	4208	10.62	20230327	5600	-16.88	20220622	3860	20.60	20221021	0.00	N	334890	1000	367 억		820072	N	N	0	N	00	N
49	20230622	100401	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4655	-35	5	-0.75	13454780	2895	26.33	4625	4675	4625	6090	3285	4690	4647.59	2.23	0	-1180	4786	4737	4696	4647	4606	4717	4627	367	1402	1000	3370	5	1	36745335	1710	0.00	0.00	08	0.01	0.00	0.00	5556	20220621	-16.22	3769	20221021	23.51	5029	-7.44	20230109	4208	10.62	20230327	5600	-16.88	20220622	3860	20.60	20221021	0.00	N	334890	1000	367 억		820072	N	N	0	N	00	N
50	20230622	090123	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4625	-65	5	-1.39	4763750	1030	9.37	4625	4625	4625	6090	3285	4690	4625.00	2.23	0	145	4786	4737	4696	4647	4606	4717	4627	367	1402	1000	3370	5	1	36745335	1699	0.00	0.00	08	0.00	0.00	0.00	5556	20220621	-16.76	3769	20221021	22.71	5029	-8.03	20230109	4208	9.91	20230327	5600	-17.41	20220622	3860	19.82	20221021	0.00	N	334890	1000	367 억		820072	N	N	0	N	00	N
51	20230621	160110	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4690	-10	5	-0.21	51477655	10993	22.14	4745	4745	4655	6110	3290	4700	4682.77	2.25	0	-2891	4843	4771	4688	4616	4533	4730	4575	367	1410	1000	3380	5	1	36745335	1723	0.00	0.00	08	0.03	0.00	0.00	5556	20220621	-15.59	3769	20221021	24.44	5029	-6.74	20230109	4208	11.45	20230327	5690	-17.57	20220621	3860	21.50	20221021	0.00	N	334890	1000	367 억		825338	N	N	0	N	00	N
52	20230621	150808	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4675	-25	5	-0.53	48481555	10354	20.86	4745	4745	4655	6110	3290	4700	4682.40	2.25	0	-2800	4843	4771	4688	4616	4533	4730	4575	367	1410	1000	3380	5	1	36745335	1718	0.00	0.00	08	0.03	0.00	0.00	5556	20220621	-15.86	3769	20221021	24.04	5029	-7.04	20230109	4208	11.10	20230327	5690	-17.84	20220621	3860	21.11	20221021	0.00	N	334890	1000	367 억		825338	N	N	0	N	00	N
53	20230621	140544	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4680	-20	5	-0.43	41565765	8874	17.87	4745	4745	4655	6110	3290	4700	4683.99	2.25	0	-2336	4843	4771	4688	4616	4533	4730	4575	367	1410	1000	3380	5	1	36745335	1720	0.00	0.00	08	0.02	0.00	0.00	5556	20220621	-15.77	3769	20221021	24.17	5029	-6.94	20230109	4208	11.22	20230327	5690	-17.75	20220621	3860	21.24	20221021	0.00	N	334890	1000	367 억		825338	N	N	0	N	00	N
54	20230621	130505	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4690	-10	5	-0.21	32568005	6952	14.00	4745	4745	4655	6110	3290	4700	4684.70	2.25	0	-2221	4843	4771	4688	4616	4533	4730	4575	367	1410	1000	3380	5	1	36745335	1723	0.00	0.00	08	0.02	0.00	0.00	5556	20220621	-15.59	3769	20221021	24.44	5029	-6.74	20230109	4208	11.45	20230327	5690	-17.57	20220621	3860	21.50	20221021	0.00	N	334890	1000	367 억		825338	N	N	0	N	00	N
55	20230621	120754	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4675	-25	5	-0.53	30409725	6491	13.07	4745	4745	4655	6110	3290	4700	4684.91	2.25	0	-1913	4843	4771	4688	4616	4533	4730	4575	367	1410	1000	3380	5	1	36745335	1718	0.00	0.00	08	0.02	0.00	0.00	5556	20220621	-15.86	3769	20221021	24.04	5029	-7.04	20230109	4208	11.10	20230327	5690	-17.84	20220621	3860	21.11	20221021	0.00	N	334890	1000	367 억		825338	N	N	0	N	00	N
56	20230621	110623	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4685	-15	5	-0.32	19343390	4126	8.31	4745	4745	4655	6110	3290	4700	4688.17	2.25	0	-1120	4843	4771	4688	4616	4533	4730	4575	367	1410	1000	3380	5	1	36745335	1722	0.00	0.00	08	0.01	0.00	0.00	5556	20220621	-15.68	3769	20221021	24.30	5029	-6.84	20230109	4208	11.34	20230327	5690	-17.66	20220621	3860	21.37	20221021	0.00	N	334890	1000	367 억		825338	N	N	0	N	00	N
57	20230621	100330	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4680	-20	5	-0.43	15873885	3386	6.82	4745	4745	4655	6110	3290	4700	4688.09	2.25	0	-619	4843	4771	4688	4616	4533	4730	4575	367	1410	1000	3380	5	1	36745335	1720	0.00	0.00	08	0.01	0.00	0.00	5556	20220621	-15.77	3769	20221021	24.17	5029	-6.94	20230109	4208	11.22	20230327	5690	-17.75	20220621	3860	21.24	20221021	0.00	N	334890	1000	367 억		825338	N	N	0	N	00	N
58	20230621	091007	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4700	0	3	0.00	3437950	727	1.46	4745	4745	4700	6110	3290	4700	4728.95	2.25	0	-38	4843	4771	4688	4616	4533	4730	4575	367	1410	1000	3380	5	1	36745335	1727	0.00	0.00	08	0.00	0.00	0.00	5556	20220621	-15.41	3769	20221021	24.70	5029	-6.54	20230109	4208	11.69	20230327	5690	-17.40	20220621	3860	21.76	20221021	0.00	N	334890	1000	367 억		825338	N	N	0	N	00	N
59	20230620	160959	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4700	10	2	0.21	231660380	49645	104.40	4760	4760	4605	6090	3285	4690	4666.34	2.24	0	520	4790	4740	4710	4660	4630	4725	4645	367	1402	1000	3370	5	1	36745335	1727	0.00	0.00	08	0.14	0.00	0.00	5556	20220621	-15.41	3769	20221021	24.70	5029	-6.54	20230109	4208	11.69	20230327	5690	-17.40	20220621	3860	21.76	20221021	0.00	N	334890	1000	367 억		824251	N	N	0	N	00	N
60	20230620	150411	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4695	5	2	0.11	227835345	48830	102.69	4760	4760	4605	6090	3285	4690	4665.89	2.24	0	520	4790	4740	4710	4660	4630	4725	4645	367	1402	1000	3370	5	1	36745335	1725	0.00	0.00	08	0.13	0.00	0.00	5556	20220621	-15.50	3769	20221021	24.57	5029	-6.64	20230109	4208	11.57	20230327	5690	-17.49	20220621	3860	21.63	20221021	0.00	N	334890	1000	367 억		824251	N	N	0	N	00	N
61	20230620	140123	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4705	15	2	0.32	210599625	45163	94.98	4760	4760	4605	6090	3285	4690	4663.10	2.24	0	510	4790	4740	4710	4660	4630	4725	4645	367	1402	1000	3370	5	1	36745335	1729	0.00	0.00	08	0.12	0.00	0.00	5556	20220621	-15.32	3769	20221021	24.83	5029	-6.44	20230109	4208	11.81	20230327	5690	-17.31	20220621	3860	21.89	20221021	0.00	N	334890	1000	367 억		824251	N	N	0	N	00	N
62	20230620	130451	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4670	-20	5	-0.43	141278085	30362	63.85	4760	4760	4605	6090	3285	4690	4653.12	2.24	0	841	4790	4740	4710	4660	4630	4725	4645	367	1402	1000	3370	5	1	36745335	1716	0.00	0.00	08	0.08	0.00	0.00	5556	20220621	-15.95	3769	20221021	23.91	5029	-7.14	20230109	4208	10.98	20230327	5690	-17.93	20220621	3860	20.98	20221021	0.00	N	334890	1000	367 억		824251	N	N	0	N	00	N
63	20230620	120336	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4650	-40	5	-0.85	122897035	26418	55.56	4760	4760	4605	6090	3285	4690	4652.02	2.24	0	1021	4790	4740	4710	4660	4630	4725	4645	367	1402	1000	3370	5	1	36745335	1709	0.00	0.00	08	0.07	0.00	0.00	5556	20220621	-16.31	3769	20221021	23.37	5029	-7.54	20230109	4208	10.50	20230327	5690	-18.28	20220621	3860	20.47	20221021	0.00	N	334890	1000	367 억		824251	N	N	0	N	00	N
64	20230620	110323	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4655	-35	5	-0.75	87749845	18855	39.65	4760	4760	4605	6090	3285	4690	4653.93	2.24	0	336	4790	4740	4710	4660	4630	4725	4645	367	1402	1000	3370	5	1	36745335	1710	0.00	0.00	08	0.05	0.00	0.00	5556	20220621	-16.22	3769	20221021	23.51	5029	-7.44	20230109	4208	10.62	20230327	5690	-18.19	20220621	3860	20.60	20221021	0.00	N	334890	1000	367 억		824251	N	N	0	N	00	N
65	20230620	100356	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4675	-15	5	-0.32	48721740	10492	22.06	4760	4760	4605	6090	3285	4690	4643.70	2.24	0	578	4790	4740	4710	4660	4630	4725	4645	367	1402	1000	3370	5	1	36745335	1718	0.00	0.00	08	0.03	0.00	0.00	5556	20220621	-15.86	3769	20221021	24.04	5029	-7.04	20230109	4208	11.10	20230327	5690	-17.84	20220621	3860	21.11	20221021	0.00	N	334890	1000	367 억		824251	N	N	0	N	00	N
66	20230620	090805	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4695	5	2	0.11	1659775	349	0.73	4760	4760	4695	6090	3285	4690	4755.80	2.24	0	-36	4790	4740	4710	4660	4630	4725	4645	367	1402	1000	3370	5	1	36745335	1725	0.00	0.00	08	0.00	0.00	0.00	5556	20220621	-15.50	3769	20221021	24.57	5029	-6.64	20230109	4208	11.57	20230327	5690	-17.49	20220621	3860	21.63	20221021	0.00	N	334890	1000	367 억		824251	N	N	0	N	00	N
67	20230619	160829	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4690	-100	5	-2.09	223793035	47551	74.21	4705	4760	4680	6220	3355	4790	4704.58	2.26	0	22	4860	4824	4763	4727	4666	4794	4697	367	1432	1000	3440	5	1	36745335	1723	0.00	0.00	08	0.13	0.00	0.00	5605	20220616	-16.32	3769	20221021	24.44	5029	-6.74	20230109	4208	11.45	20230327	5690	-17.57	20220621	3860	21.50	20221021	0.00	N	334890	1000	367 억		829834	N	N	0	N	00	N
68	20230619	150150	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4700	-90	5	-1.88	200596015	42613	66.50	4705	4760	4685	6220	3355	4790	4705.40	2.26	0	865	4860	4824	4763	4727	4666	4794	4697	367	1432	1000	3440	5	1	36745335	1727	0.00	0.00	08	0.12	0.00	0.00	5605	20220616	-16.15	3769	20221021	24.70	5029	-6.54	20230109	4208	11.69	20230327	5690	-17.40	20220621	3860	21.76	20221021	0.00	N	334890	1000	367 억		829834	N	N	0	N	00	N
69	20230619	140809	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4690	-100	5	-2.09	183352400	38942	60.77	4705	4760	4685	6220	3355	4790	4706.19	2.26	0	2774	4860	4824	4763	4727	4666	4794	4697	367	1432	1000	3440	5	1	36745335	1723	0.00	0.00	08	0.11	0.00	0.00	5605	20220616	-16.32	3769	20221021	24.44	5029	-6.74	20230109	4208	11.45	20230327	5690	-17.57	20220621	3860	21.50	20221021	0.00	N	334890	1000	367 억		829834	N	N	0	N	00	N
70	20230619	130757	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4720	-70	5	-1.46	138402735	29379	45.85	4705	4760	4695	6220	3355	4790	4708.16	2.26	0	3814	4860	4824	4763	4727	4666	4794	4697	367	1432	1000	3440	5	1	36745335	1734	0.00	0.00	08	0.08	0.00	0.00	5605	20220616	-15.79	3769	20221021	25.23	5029	-6.14	20230109	4208	12.17	20230327	5690	-17.05	20220621	3860	22.28	20221021	0.00	N	334890	1000	367 억		829834	N	N	0	N	00	N
71	20230619	120724	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4710	-80	5	-1.67	135025410	28663	44.73	4705	4760	4695	6220	3355	4790	4707.93	2.26	0	3809	4860	4824	4763	4727	4666	4794	4697	367	1432	1000	3440	5	1	36745335	1731	0.00	0.00	08	0.08	0.00	0.00	5605	20220616	-15.97	3769	20221021	24.97	5029	-6.34	20230109	4208	11.93	20230327	5690	-17.22	20220621	3860	22.02	20221021	0.00	N	334890	1000	367 억		829834	N	N	0	N	00	N
72	20230619	110635	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4700	-90	5	-1.88	120859030	25653	40.03	4705	4760	4695	6220	3355	4790	4708.11	2.26	0	3835	4860	4824	4763	4727	4666	4794	4697	367	1432	1000	3440	5	1	36745335	1727	0.00	0.00	08	0.07	0.00	0.00	5605	20220616	-16.15	3769	20221021	24.70	5029	-6.54	20230109	4208	11.69	20230327	5690	-17.40	20220621	3860	21.76	20221021	0.00	N	334890	1000	367 억		829834	N	N	0	N	00	N
73	20230619	100351	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4710	-80	5	-1.67	97065905	20593	32.14	4705	4760	4695	6220	3355	4790	4709.64	2.26	0	3990	4860	4824	4763	4727	4666	4794	4697	367	1432	1000	3440	5	1	36745335	1731	0.00	0.00	08	0.06	0.00	0.00	5605	20220616	-15.97	3769	20221021	24.97	5029	-6.34	20230109	4208	11.93	20230327	5690	-17.22	20220621	3860	22.02	20221021	0.00	N	334890	1000	367 억		829834	N	N	0	N	00	N
74	20230619	090343	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4755	-35	5	-0.73	10583855	2231	3.48	4705	4760	4705	6220	3355	4790	4706.62	2.26	0	141	4860	4824	4763	4727	4666	4794	4697	367	1432	1000	3440	5	1	36745335	1747	0.00	0.00	08	0.01	0.00	0.00	5605	20220616	-15.17	3769	20221021	26.16	5029	-5.45	20230109	4208	13.00	20230327	5690	-16.43	20220621	3860	23.19	20221021	0.00	N	334890	1000	367 억		829834	N	N	0	N	00	N
75	20230616	160351	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4905	5	2	0.10	319924565	65614	117.60	4915	4915	4815	6370	3430	4900	4875.86	2.20	0	28542	4946	4922	4876	4852	4806	4935	4865	367	1470	1000	3520	5	1	36745335	1802	0.00	0.00	08	0.18	0.00	0.00	5800	20220615	-15.43	3860	20221021	27.07	5150	-4.76	20230109	4310	13.81	20230327	5740	-14.55	20220616	3860	27.07	20221021	0.00	N	334890	1000	367 억		807307	N	N	0	N	00	N
76	20230616	150104	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4865	-35	5	-0.71	197424665	40572	72.72	4915	4915	4815	6370	3430	4900	4866.03	2.20	0	8889	4946	4922	4876	4852	4806	4935	4865	367	1470	1000	3520	5	1	36745335	1788	0.00	0.00	08	0.11	0.00	0.00	5800	20220615	-16.12	3860	20221021	26.04	5150	-5.53	20230109	4310	12.88	20230327	5740	-15.24	20220616	3860	26.04	20221021	0.00	N	334890	1000	367 억		807307	N	N	0	N	00	N
77	20230616	140530	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4830	-70	5	-1.43	182996865	37596	67.39	4915	4915	4815	6370	3430	4900	4867.46	2.20	0	6910	4946	4922	4876	4852	4806	4935	4865	367	1470	1000	3520	5	1	36745335	1775	0.00	0.00	08	0.10	0.00	0.00	5800	20220615	-16.72	3860	20221021	25.13	5150	-6.21	20230109	4310	12.06	20230327	5740	-15.85	20220616	3860	25.13	20221021	0.00	N	334890	1000	367 억		807307	N	N	0	N	00	N
78	20230616	130204	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4870	-30	5	-0.61	128804275	26392	47.30	4915	4915	4855	6370	3430	4900	4880.43	2.20	0	2973	4946	4922	4876	4852	4806	4935	4865	367	1470	1000	3520	5	1	36745335	1789	0.00	0.00	08	0.07	0.00	0.00	5800	20220615	-16.03	3860	20221021	26.17	5150	-5.44	20230109	4310	12.99	20230327	5740	-15.16	20220616	3860	26.17	20221021	0.00	N	334890	1000	367 억		807307	N	N	0	N	00	N
79	20230616	120620	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4880	-20	5	-0.41	76980925	15749	28.23	4915	4915	4875	6370	3430	4900	4887.99	2.20	0	454	4946	4922	4876	4852	4806	4935	4865	367	1470	1000	3520	5	1	36745335	1793	0.00	0.00	08	0.04	0.00	0.00	5800	20220615	-15.86	3860	20221021	26.42	5150	-5.24	20230109	4310	13.23	20230327	5740	-14.98	20220616	3860	26.42	20221021	0.00	N	334890	1000	367 억		807307	N	N	0	N	00	N
80	20230616	110209	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4875	-25	5	-0.51	68835850	14080	25.24	4915	4915	4875	6370	3430	4900	4888.91	2.20	0	573	4946	4922	4876	4852	4806	4935	4865	367	1470	1000	3520	5	1	36745335	1791	0.00	0.00	08	0.04	0.00	0.00	5800	20220615	-15.95	3860	20221021	26.30	5150	-5.34	20230109	4310	13.11	20230327	5740	-15.07	20220616	3860	26.30	20221021	0.00	N	334890	1000	367 억		807307	N	N	0	N	00	N
81	20230616	100117	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4890	-10	5	-0.20	23883615	4880	8.75	4915	4915	4880	6370	3430	4900	4894.18	2.20	0	26	4946	4922	4876	4852	4806	4935	4865	367	1470	1000	3520	5	1	36745335	1797	0.00	0.00	08	0.01	0.00	0.00	5800	20220615	-15.69	3860	20221021	26.68	5150	-5.05	20230109	4310	13.46	20230327	5740	-14.81	20220616	3860	26.68	20221021	0.00	N	334890	1000	367 억		807307	N	N	0	N	00	N
82	20230616	090709	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4895	-5	5	-0.10	1943380	397	0.71	4915	4915	4880	6370	3430	4900	4895.16	2.20	0	3	4946	4922	4876	4852	4806	4935	4865	367	1470	1000	3520	5	1	36745335	1799	0.00	0.00	08	0.00	0.00	0.00	5800	20220615	-15.60	3860	20221021	26.81	5150	-4.95	20230109	4310	13.57	20230327	5740	-14.72	20220616	3860	26.81	20221021	0.00	N	334890	1000	367 억		807307	N	N	0	N	00	N
83	20230615	150721	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4880	20	2	0.41	226524755	46591	76.54	4840	4885	4830	6310	3405	4860	4861.99	2.18	0	9072	4903	4881	4838	4816	4773	4892	4827	367	1452	1000	3490	5	1	36745335	1793	0.00	0.00	08	0.13	0.00	0.00	5860	20220614	-16.72	3860	20221021	26.42	5150	-5.24	20230109	4310	13.23	20230327	5800	-15.86	20220615	3860	26.42	20221021	0.00	N	334890	1000	367 억		799939	N	N	0	N	00	N
84	20230615	140616	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4870	10	2	0.21	186307120	38335	62.97	4840	4880	4830	6310	3405	4860	4859.97	2.18	0	7857	4903	4881	4838	4816	4773	4892	4827	367	1452	1000	3490	5	1	36745335	1789	0.00	0.00	08	0.10	0.00	0.00	5860	20220614	-16.89	3860	20221021	26.17	5150	-5.44	20230109	4310	12.99	20230327	5800	-16.03	20220615	3860	26.17	20221021	0.00	N	334890	1000	367 억		799939	N	N	0	N	00	N
85	20230615	130632	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4865	5	2	0.10	182978825	37652	61.85	4840	4880	4830	6310	3405	4860	4859.74	2.18	0	7814	4903	4881	4838	4816	4773	4892	4827	367	1452	1000	3490	5	1	36745335	1788	0.00	0.00	08	0.10	0.00	0.00	5860	20220614	-16.98	3860	20221021	26.04	5150	-5.53	20230109	4310	12.88	20230327	5800	-16.12	20220615	3860	26.04	20221021	0.00	N	334890	1000	367 억		799939	N	N	0	N	00	N
86	20230615	120527	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4870	10	2	0.21	173023400	35607	58.49	4840	4880	4830	6310	3405	4860	4859.25	2.18	0	6779	4903	4881	4838	4816	4773	4892	4827	367	1452	1000	3490	5	1	36745335	1789	0.00	0.00	08	0.10	0.00	0.00	5860	20220614	-16.89	3860	20221021	26.17	5150	-5.44	20230109	4310	12.99	20230327	5800	-16.03	20220615	3860	26.17	20221021	0.00	N	334890	1000	367 억		799939	N	N	0	N	00	N
87	20230615	110335	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4870	10	2	0.21	135753675	27947	45.91	4840	4880	4830	6310	3405	4860	4857.54	2.18	0	6223	4903	4881	4838	4816	4773	4892	4827	367	1452	1000	3490	5	1	36745335	1789	0.00	0.00	08	0.08	0.00	0.00	5860	20220614	-16.89	3860	20221021	26.17	5150	-5.44	20230109	4310	12.99	20230327	5800	-16.03	20220615	3860	26.17	20221021	0.00	N	334890	1000	367 억		799939	N	N	0	N	00	N
88	20230611	184701	00	40.00	KOSPI		리츠	N	N	N	N	40	N	4770	110	2	2.36	358697790	76014	47.63	4640	4780	4640	6050	3265	4660	4718.84	2.15	9970	9130	4850	4755	4680	4585	4510	4717	4547	367	1392	1000	3350	5	1	36745335	1753	0.00	0.00	08	0.21	0.00	0.00	6130	20220608	-22.19	3860	20221021	23.58	5150	-7.38	20230109	4310	10.67	20230327	6090	-21.67	20220609	3860	23.58	20221021	0.00	N	334890	1000	367 억		790143	N	N	0	N	00	N