KissMeData/451800/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	161152	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5280	-20	5	-0.38	105209290	19877	78.93	5290	5340	5220	6890	3710	5300	5293.02	0.20	0	-2522	5413	5356	5253	5196	5093	5385	5225	353	1590	500	3710	10	1	70600000	3728	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-3.12	4305	20230327	22.65	5450	-3.12	20230425	4305	22.65	20230327	5450	-3.12	20230425	4305	22.65	20230327	0.00	N	451800	500	353 억		143300	N	N	2159	N	00	N
3	20230630	151154	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5300	0	3	0.00	96650570	18256	72.49	5290	5340	5220	6890	3710	5300	5294.18	0.20	0	-2198	5413	5356	5253	5196	5093	5385	5225	353	1590	500	3710	10	1	70600000	3742	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-2.75	4305	20230327	23.11	5450	-2.75	20230425	4305	23.11	20230327	5450	-2.75	20230425	4305	23.11	20230327	0.00	N	451800	500	353 억		143300	N	N	164	N	00	N
4	20230630	141153	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5290	-10	5	-0.19	46605950	8834	35.08	5290	5300	5220	6890	3710	5300	5275.75	0.20	0	-1198	5413	5356	5253	5196	5093	5385	5225	353	1590	500	3710	10	1	70600000	3735	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-2.94	4305	20230327	22.88	5450	-2.94	20230425	4305	22.88	20230327	5450	-2.94	20230425	4305	22.88	20230327	0.00	N	451800	500	353 억		143300	N	N	164	N	00	N
5	20230630	131151	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5280	-20	5	-0.38	28654480	5425	21.54	5290	5300	5220	6890	3710	5300	5281.93	0.20	0	-1050	5413	5356	5253	5196	5093	5385	5225	353	1590	500	3710	10	1	70600000	3728	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-3.12	4305	20230327	22.65	5450	-3.12	20230425	4305	22.65	20230327	5450	-3.12	20230425	4305	22.65	20230327	0.00	N	451800	500	353 억		143300	N	N	164	N	00	N
6	20230630	121148	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5280	-20	5	-0.38	13444400	2543	10.10	5290	5300	5250	6890	3710	5300	5286.83	0.20	0	-986	5413	5356	5253	5196	5093	5385	5225	353	1590	500	3710	10	1	70600000	3728	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-3.12	4305	20230327	22.65	5450	-3.12	20230425	4305	22.65	20230327	5450	-3.12	20230425	4305	22.65	20230327	0.00	N	451800	500	353 억		143300	N	N	164	N	00	N
7	20230630	111133	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5290	-10	5	-0.19	13070200	2472	9.82	5290	5300	5250	6890	3710	5300	5287.30	0.20	0	-986	5413	5356	5253	5196	5093	5385	5225	353	1590	500	3710	10	1	70600000	3735	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-2.94	4305	20230327	22.88	5450	-2.94	20230425	4305	22.88	20230327	5450	-2.94	20230425	4305	22.88	20230327	0.00	N	451800	500	353 억		143300	N	N	164	N	00	N
8	20230630	101152	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5300	0	3	0.00	12374690	2340	9.29	5290	5300	5250	6890	3710	5300	5288.33	0.20	0	-920	5413	5356	5253	5196	5093	5385	5225	353	1590	500	3710	10	1	70600000	3742	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-2.75	4305	20230327	23.11	5450	-2.75	20230425	4305	23.11	20230327	5450	-2.75	20230425	4305	23.11	20230327	0.00	N	451800	500	353 억		143300	N	N	164	N	00	N
9	20230630	091152	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5290	-10	5	-0.19	5290	1	0.00	5290	5290	5290	6890	3710	5300	5290.00	0.20	0	0	5413	5356	5253	5196	5093	5385	5225	353	1590	500	3710	10	1	70600000	3735	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-2.94	4305	20230327	22.88	5450	-2.94	20230425	4305	22.88	20230327	5450	-2.94	20230425	4305	22.88	20230327	0.00	N	451800	500	353 억		143300	N	N	164	N	00	N
10	20230629	161145	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5300	20	2	0.38	132487650	25183	43.17	5280	5310	5150	6860	3700	5280	5261.00	0.21	0	5837	5460	5370	5300	5210	5140	5335	5175	353	1580	500	3690	10	1	70600000	3742	0.00	0.00	10	0.04	0.00	0.00	5450	20230425	-2.75	4305	20230327	23.11	5450	-2.75	20230425	4305	23.11	20230327	5450	-2.75	20230425	4305	23.11	20230327	0.00	N	451800	500	353 억		146228	N	N	164	N	00	N
11	20230629	151145	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5290	10	2	0.19	124347100	23640	40.52	5280	5310	5150	6860	3700	5280	5260.03	0.21	0	5817	5460	5370	5300	5210	5140	5335	5175	353	1580	500	3690	10	1	70600000	3735	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-2.94	4305	20230327	22.88	5450	-2.94	20230425	4305	22.88	20230327	5450	-2.94	20230425	4305	22.88	20230327	0.00	N	451800	500	353 억		146228	N	N	1	N	00	N
12	20230629	141141	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5290	10	2	0.19	55399060	10500	18.00	5280	5310	5200	6860	3700	5280	5276.10	0.21	0	1858	5460	5370	5300	5210	5140	5335	5175	353	1580	500	3690	10	1	70600000	3735	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-2.94	4305	20230327	22.88	5450	-2.94	20230425	4305	22.88	20230327	5450	-2.94	20230425	4305	22.88	20230327	0.00	N	451800	500	353 억		146228	N	N	1	N	00	N
13	20230629	131140	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5270	-10	5	-0.19	26804150	5083	8.71	5280	5310	5200	6860	3700	5280	5273.29	0.21	0	1330	5460	5370	5300	5210	5140	5335	5175	353	1580	500	3690	10	1	70600000	3721	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-3.30	4305	20230327	22.42	5450	-3.30	20230425	4305	22.42	20230327	5450	-3.30	20230425	4305	22.42	20230327	0.00	N	451800	500	353 억		146228	N	N	1	N	00	N
14	20230629	121145	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5270	-10	5	-0.19	18640220	3526	6.04	5280	5310	5250	6860	3700	5280	5286.51	0.21	0	820	5460	5370	5300	5210	5140	5335	5175	353	1580	500	3690	10	1	70600000	3721	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-3.30	4305	20230327	22.42	5450	-3.30	20230425	4305	22.42	20230327	5450	-3.30	20230425	4305	22.42	20230327	0.00	N	451800	500	353 억		146228	N	N	1	N	00	N
15	20230629	111146	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5260	-20	5	-0.38	17218160	3256	5.58	5280	5310	5250	6860	3700	5280	5288.13	0.21	0	668	5460	5370	5300	5210	5140	5335	5175	353	1580	500	3690	10	1	70600000	3714	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-3.49	4305	20230327	22.18	5450	-3.49	20230425	4305	22.18	20230327	5450	-3.49	20230425	4305	22.18	20230327	0.00	N	451800	500	353 억		146228	N	N	1	N	00	N
16	20230629	101148	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5280	0	3	0.00	12001100	2267	3.89	5280	5310	5270	6860	3700	5280	5293.82	0.21	0	526	5460	5370	5300	5210	5140	5335	5175	353	1580	500	3690	10	1	70600000	3728	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-3.12	4305	20230327	22.65	5450	-3.12	20230425	4305	22.65	20230327	5450	-3.12	20230425	4305	22.65	20230327	0.00	N	451800	500	353 억		146228	N	N	1	N	00	N
17	20230629	091031	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5280	0	3	0.00	242880	46	0.08	5280	5280	5280	6860	3700	5280	5280.00	0.21	0	0	5460	5370	5300	5210	5140	5335	5175	353	1580	500	3690	10	1	70600000	3728	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-3.12	4305	20230327	22.65	5450	-3.12	20230425	4305	22.65	20230327	5450	-3.12	20230425	4305	22.65	20230327	0.00	N	451800	500	353 억		146228	N	N	1	N	00	N
18	20230628	161129	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5280	-60	5	-1.12	312681830	58337	125.10	5300	5390	5230	6940	3740	5340	5359.94	0.22	0	-10063	5466	5402	5276	5212	5086	5435	5245	353	1600	500	3730	10	1	70600000	3728	0.00	0.00	10	0.08	0.00	0.00	5450	20230425	-3.12	4305	20230327	22.65	5450	-3.12	20230425	4305	22.65	20230327	5450	-3.12	20230425	4305	22.65	20230327	0.00	N	451800	500	353 억		157023	N	N	1	N	00	N
19	20230628	151137	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5380	40	2	0.75	282429570	52701	113.02	5300	5390	5230	6940	3740	5340	5359.09	0.22	0	-8797	5466	5402	5276	5212	5086	5435	5245	353	1600	500	3730	10	1	70600000	3798	0.00	0.00	10	0.07	0.00	0.00	5450	20230425	-1.28	4305	20230327	24.97	5450	-1.28	20230425	4305	24.97	20230327	5450	-1.28	20230425	4305	24.97	20230327	0.00	N	451800	500	353 억		157023	N	N	0	N	00	N
20	20230628	141136	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5370	30	2	0.56	188153890	35151	75.38	5300	5390	5230	6940	3740	5340	5352.73	0.22	0	-3598	5466	5402	5276	5212	5086	5435	5245	353	1600	500	3730	10	1	70600000	3791	0.00	0.00	10	0.05	0.00	0.00	5450	20230425	-1.47	4305	20230327	24.74	5450	-1.47	20230425	4305	24.74	20230327	5450	-1.47	20230425	4305	24.74	20230327	0.00	N	451800	500	353 억		157023	N	N	0	N	00	N
21	20230628	131136	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5340	0	3	0.00	48097010	9047	19.40	5300	5340	5230	6940	3740	5340	5316.35	0.22	0	-2215	5466	5402	5276	5212	5086	5435	5245	353	1600	500	3730	10	1	70600000	3770	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-2.02	4305	20230327	24.04	5450	-2.02	20230425	4305	24.04	20230327	5450	-2.02	20230425	4305	24.04	20230327	0.00	N	451800	500	353 억		157023	N	N	0	N	00	N
22	20230628	121149	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5320	-20	5	-0.37	38572290	7261	15.57	5300	5340	5230	6940	3740	5340	5312.26	0.22	0	-1588	5466	5402	5276	5212	5086	5435	5245	353	1600	500	3730	10	1	70600000	3756	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-2.39	4305	20230327	23.58	5450	-2.39	20230425	4305	23.58	20230327	5450	-2.39	20230425	4305	23.58	20230327	0.00	N	451800	500	353 억		157023	N	N	0	N	00	N
23	20230628	111144	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5300	-40	5	-0.75	24029580	4523	9.70	5300	5340	5230	6940	3740	5340	5312.75	0.22	0	-1234	5466	5402	5276	5212	5086	5435	5245	353	1600	500	3730	10	1	70600000	3742	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-2.75	4305	20230327	23.11	5450	-2.75	20230425	4305	23.11	20230327	5450	-2.75	20230425	4305	23.11	20230327	0.00	N	451800	500	353 억		157023	N	N	0	N	00	N
24	20230628	101145	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5320	-20	5	-0.37	22457300	4226	9.06	5300	5340	5230	6940	3740	5340	5314.08	0.22	0	-1137	5466	5402	5276	5212	5086	5435	5245	353	1600	500	3730	10	1	70600000	3756	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-2.39	4305	20230327	23.58	5450	-2.39	20230425	4305	23.58	20230327	5450	-2.39	20230425	4305	23.58	20230327	0.00	N	451800	500	353 억		157023	N	N	0	N	00	N
25	20230628	091140	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5300	-40	5	-0.75	10116030	1908	4.09	5300	5340	5230	6940	3740	5340	5301.90	0.22	0	-227	5466	5402	5276	5212	5086	5435	5245	353	1600	500	3730	10	1	70600000	3742	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-2.75	4305	20230327	23.11	5450	-2.75	20230425	4305	23.11	20230327	5450	-2.75	20230425	4305	23.11	20230327	0.00	N	451800	500	353 억		157023	N	N	0	N	00	N
26	20230627	161140	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5340	110	2	2.10	244850250	46630	192.25	5230	5340	5150	6790	3670	5230	5250.92	0.23	0	-10163	5323	5276	5203	5156	5083	5300	5180	353	1560	500	3660	10	1	70600000	3770	0.00	0.00	10	0.07	0.00	0.00	5450	20230425	-2.02	4305	20230327	24.04	5450	-2.02	20230425	4305	24.04	20230327	5450	-2.02	20230425	4305	24.04	20230327	0.00	N	451800	500	353 억		165678	N	N	0	N	00	N
27	20230627	151150	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5290	60	2	1.15	188766840	36092	148.80	5230	5300	5150	6790	3670	5230	5230.16	0.23	0	-7918	5323	5276	5203	5156	5083	5300	5180	353	1560	500	3660	10	1	70600000	3735	0.00	0.00	10	0.05	0.00	0.00	5450	20230425	-2.94	4305	20230327	22.88	5450	-2.94	20230425	4305	22.88	20230327	5450	-2.94	20230425	4305	22.88	20230327	0.00	N	451800	500	353 억		165678	N	N	0	N	00	N
28	20230627	141200	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5210	-20	5	-0.38	78809060	15119	62.33	5230	5250	5150	6790	3670	5230	5212.58	0.23	0	-2215	5323	5276	5203	5156	5083	5300	5180	353	1560	500	3660	10	1	70600000	3678	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-4.40	4305	20230327	21.02	5450	-4.40	20230425	4305	21.02	20230327	5450	-4.40	20230425	4305	21.02	20230327	0.00	N	451800	500	353 억		165678	N	N	0	N	00	N
29	20230627	121156	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5200	-30	5	-0.57	47586840	9139	37.68	5230	5250	5150	6790	3670	5230	5207.01	0.23	0	-1049	5323	5276	5203	5156	5083	5300	5180	353	1560	500	3660	10	1	70600000	3671	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.59	4305	20230327	20.79	5450	-4.59	20230425	4305	20.79	20230327	5450	-4.59	20230425	4305	20.79	20230327	0.00	N	451800	500	353 억		165678	N	N	0	N	00	N
30	20230627	111208	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5210	-20	5	-0.38	39047970	7497	30.91	5230	5250	5150	6790	3670	5230	5208.48	0.23	0	-764	5323	5276	5203	5156	5083	5300	5180	353	1560	500	3660	10	1	70600000	3678	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.40	4305	20230327	21.02	5450	-4.40	20230425	4305	21.02	20230327	5450	-4.40	20230425	4305	21.02	20230327	0.00	N	451800	500	353 억		165678	N	N	0	N	00	N
31	20230627	101132	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5200	-30	5	-0.57	24442670	4695	19.36	5230	5230	5150	6790	3670	5230	5206.11	0.23	0	-352	5323	5276	5203	5156	5083	5300	5180	353	1560	500	3660	10	1	70600000	3671	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-4.59	4305	20230327	20.79	5450	-4.59	20230425	4305	20.79	20230327	5450	-4.59	20230425	4305	20.79	20230327	0.00	N	451800	500	353 억		165678	N	N	0	N	00	N
32	20230627	091138	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5190	-40	5	-0.76	578510	111	0.46	5230	5230	5190	6790	3670	5230	5211.80	0.23	0	-4	5323	5276	5203	5156	5083	5300	5180	353	1560	500	3660	10	1	70600000	3664	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-4.77	4305	20230327	20.56	5450	-4.77	20230425	4305	20.56	20230327	5450	-4.77	20230425	4305	20.56	20230327	0.00	N	451800	500	353 억		165678	N	N	0	N	00	N
33	20230626	161138	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5230	-20	5	-0.38	125850910	24255	34.43	5170	5250	5130	6820	3680	5250	5188.66	0.24	0	-3010	5343	5296	5203	5156	5063	5320	5180	353	1570	500	3670	10	1	70600000	3692	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-4.04	4305	20230327	21.49	5450	-4.04	20230425	4305	21.49	20230327	5450	-4.04	20230425	4305	21.49	20230327	0.00	N	451800	500	353 억		169365	N	N	0	N	00	N
34	20230626	151144	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5220	-30	5	-0.57	114054750	21994	31.22	5170	5250	5130	6820	3680	5250	5185.72	0.24	0	-2517	5343	5296	5203	5156	5063	5320	5180	353	1570	500	3670	10	1	70600000	3685	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-4.22	4305	20230327	21.25	5450	-4.22	20230425	4305	21.25	20230327	5450	-4.22	20230425	4305	21.25	20230327	0.00	N	451800	500	353 억		169365	N	N	0	N	00	N
35	20230626	141142	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5210	-40	5	-0.76	103299320	19932	28.30	5170	5250	5130	6820	3680	5250	5182.59	0.24	0	-1910	5343	5296	5203	5156	5063	5320	5180	353	1570	500	3670	10	1	70600000	3678	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-4.40	4305	20230327	21.02	5450	-4.40	20230425	4305	21.02	20230327	5450	-4.40	20230425	4305	21.02	20230327	0.00	N	451800	500	353 억		169365	N	N	0	N	00	N
36	20230626	121139	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5210	-40	5	-0.76	73471910	14191	20.15	5170	5250	5140	6820	3680	5250	5177.36	0.24	0	-1256	5343	5296	5203	5156	5063	5320	5180	353	1570	500	3670	10	1	70600000	3678	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-4.40	4305	20230327	21.02	5450	-4.40	20230425	4305	21.02	20230327	5450	-4.40	20230425	4305	21.02	20230327	0.00	N	451800	500	353 억		169365	N	N	0	N	00	N
37	20230626	111138	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5220	-30	5	-0.57	63379510	12257	17.40	5170	5250	5140	6820	3680	5250	5170.88	0.24	0	-894	5343	5296	5203	5156	5063	5320	5180	353	1570	500	3670	10	1	70600000	3685	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-4.22	4305	20230327	21.25	5450	-4.22	20230425	4305	21.25	20230327	5450	-4.22	20230425	4305	21.25	20230327	0.00	N	451800	500	353 억		169365	N	N	0	N	00	N
38	20230626	101133	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5190	-60	5	-1.14	13707630	2636	3.74	5170	5250	5160	6820	3680	5250	5200.16	0.24	0	-1233	5343	5296	5203	5156	5063	5320	5180	353	1570	500	3670	10	1	70600000	3664	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-4.77	4305	20230327	20.56	5450	-4.77	20230425	4305	20.56	20230327	5450	-4.77	20230425	4305	20.56	20230327	0.00	N	451800	500	353 억		169365	N	N	0	N	00	N
39	20230626	091141	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5160	-90	5	-1.71	5418870	1046	1.48	5170	5250	5160	6820	3680	5250	5180.56	0.24	0	-876	5343	5296	5203	5156	5063	5320	5180	353	1570	500	3670	10	1	70600000	3643	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-5.32	4305	20230327	19.86	5450	-5.32	20230425	4305	19.86	20230327	5450	-5.32	20230425	4305	19.86	20230327	0.00	N	451800	500	353 억		169365	N	N	0	N	00	N
40	20230623	192829	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5250	10	2	0.19	365365920	70441	69.45	5240	5250	5110	6810	3670	5240	5186.84	0.24	-18056	-15738	5313	5276	5203	5166	5093	5295	5185	353	1570	500	3660	10	1	70600000	3707	0.00	0.00	10	0.10	0.00	0.00	5450	20230425	-3.67	4305	20230327	21.95	5450	-3.67	20230425	4305	21.95	20230327	5450	-3.67	20230425	4305	21.95	20230327	0.00	N	451800	500	353 억		169365	N	N	0	N	00	N
41	20230623	140924	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5150	-90	5	-1.72	236385570	45676	45.03	5240	5250	5110	6810	3670	5240	5175.27	0.27	0	-7490	5313	5276	5203	5166	5093	5295	5185	353	1570	500	3660	10	1	70600000	3636	0.00	0.00	10	0.06	0.00	0.00	5450	20230425	-5.50	4305	20230327	19.63	5450	-5.50	20230425	4305	19.63	20230327	5450	-5.50	20230425	4305	19.63	20230327	0.00	N	451800	500	353 억		187421	N	N	0	N	00	N
42	20230622	161007	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5240	90	2	1.75	527656200	101428	114.74	5230	5240	5130	6690	3610	5150	5202.27	0.26	0	6794	5270	5210	5120	5060	4970	5240	5090	353	1540	500	3600	10	1	70600000	3699	0.00	0.00	10	0.14	0.00	0.00	5450	20230425	-3.85	4305	20230327	21.72	5450	-3.85	20230425	4305	21.72	20230327	5450	-3.85	20230425	4305	21.72	20230327	0.00	N	451800	500	353 억		180244	N	N	0	N	00	N
43	20230622	150351	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5230	80	2	1.55	457466790	88007	99.56	5230	5230	5130	6690	3610	5150	5198.07	0.26	0	7423	5270	5210	5120	5060	4970	5240	5090	353	1540	500	3600	10	1	70600000	3692	0.00	0.00	10	0.12	0.00	0.00	5450	20230425	-4.04	4305	20230327	21.49	5450	-4.04	20230425	4305	21.49	20230327	5450	-4.04	20230425	4305	21.49	20230327	0.00	N	451800	500	353 억		180244	N	N	0	N	00	N
44	20230622	140902	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5170	20	2	0.39	328191470	63169	71.46	5230	5230	5130	6690	3610	5150	5195.45	0.26	0	8941	5270	5210	5120	5060	4970	5240	5090	353	1540	500	3600	10	1	70600000	3650	0.00	0.00	10	0.09	0.00	0.00	5450	20230425	-5.14	4305	20230327	20.09	5450	-5.14	20230425	4305	20.09	20230327	5450	-5.14	20230425	4305	20.09	20230327	0.00	N	451800	500	353 억		180244	N	N	0	N	00	N
45	20230622	130451	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5190	40	2	0.78	252204340	48533	54.90	5230	5230	5130	6690	3610	5150	5196.55	0.26	0	9165	5270	5210	5120	5060	4970	5240	5090	353	1540	500	3600	10	1	70600000	3664	0.00	0.00	10	0.07	0.00	0.00	5450	20230425	-4.77	4305	20230327	20.56	5450	-4.77	20230425	4305	20.56	20230327	5450	-4.77	20230425	4305	20.56	20230327	0.00	N	451800	500	353 억		180244	N	N	0	N	00	N
46	20230622	120756	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5210	60	2	1.17	200198330	38529	43.59	5230	5230	5130	6690	3610	5150	5196.04	0.26	0	8032	5270	5210	5120	5060	4970	5240	5090	353	1540	500	3600	10	1	70600000	3678	0.00	0.00	10	0.05	0.00	0.00	5450	20230425	-4.40	4305	20230327	21.02	5450	-4.40	20230425	4305	21.02	20230327	5450	-4.40	20230425	4305	21.02	20230327	0.00	N	451800	500	353 억		180244	N	N	0	N	00	N
47	20230622	110947	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5200	50	2	0.97	143592740	27646	31.27	5230	5230	5130	6690	3610	5150	5193.98	0.26	0	5699	5270	5210	5120	5060	4970	5240	5090	353	1540	500	3600	10	1	70600000	3671	0.00	0.00	10	0.04	0.00	0.00	5450	20230425	-4.59	4305	20230327	20.79	5450	-4.59	20230425	4305	20.79	20230327	5450	-4.59	20230425	4305	20.79	20230327	0.00	N	451800	500	353 억		180244	N	N	0	N	00	N
48	20230622	100259	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5180	30	2	0.58	76378380	14714	16.64	5230	5230	5130	6690	3610	5150	5190.86	0.26	0	3209	5270	5210	5120	5060	4970	5240	5090	353	1540	500	3600	10	1	70600000	3657	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-4.95	4305	20230327	20.33	5450	-4.95	20230425	4305	20.33	20230327	5450	-4.95	20230425	4305	20.33	20230327	0.00	N	451800	500	353 억		180244	N	N	0	N	00	N
49	20230622	090634	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5140	-10	5	-0.19	2745160	532	0.60	5230	5230	5130	6690	3610	5150	5160.08	0.26	0	-104	5270	5210	5120	5060	4970	5240	5090	353	1540	500	3600	10	1	70600000	3629	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-5.69	4305	20230327	19.40	5450	-5.69	20230425	4305	19.40	20230327	5450	-5.69	20230425	4305	19.40	20230327	0.00	N	451800	500	353 억		180244	N	N	0	N	00	N
50	20230621	160228	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5150	70	2	1.38	454001950	88399	234.14	5070	5180	5030	6600	3560	5080	5135.83	0.24	0	10805	5160	5120	5060	5020	4960	5090	4990	353	1520	500	3550	10	1	70600000	3636	0.00	0.00	10	0.13	0.00	0.00	5450	20230425	-5.50	4305	20230327	19.63	5450	-5.50	20230425	4305	19.63	20230327	5450	-5.50	20230425	4305	19.63	20230327	0.00	N	451800	500	353 억		166976	N	N	0	N	00	N
51	20230621	150403	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5140	60	2	1.18	406873850	79231	209.86	5070	5180	5030	6600	3560	5080	5135.29	0.24	0	10355	5160	5120	5060	5020	4960	5090	4990	353	1520	500	3550	10	1	70600000	3629	0.00	0.00	10	0.11	0.00	0.00	5450	20230425	-5.69	4305	20230327	19.40	5450	-5.69	20230425	4305	19.40	20230327	5450	-5.69	20230425	4305	19.40	20230327	0.00	N	451800	500	353 억		166976	N	N	0	N	00	N
52	20230621	140101	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5170	90	2	1.77	229326600	44781	118.61	5070	5180	5030	6600	3560	5080	5121.07	0.24	0	13052	5160	5120	5060	5020	4960	5090	4990	353	1520	500	3550	10	1	70600000	3650	0.00	0.00	10	0.06	0.00	0.00	5450	20230425	-5.14	4305	20230327	20.09	5450	-5.14	20230425	4305	20.09	20230327	5450	-5.14	20230425	4305	20.09	20230327	0.00	N	451800	500	353 억		166976	N	N	0	N	00	N
53	20230621	130423	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5080	0	3	0.00	38677010	7619	20.18	5070	5110	5030	6600	3560	5080	5076.39	0.24	0	-216	5160	5120	5060	5020	4960	5090	4990	353	1520	500	3550	10	1	70600000	3586	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5450	-6.79	20230425	4305	18.00	20230327	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		166976	N	N	0	N	00	N
54	20230621	120936	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5070	-10	5	-0.20	35649520	7022	18.60	5070	5110	5030	6600	3560	5080	5076.83	0.24	0	-318	5160	5120	5060	5020	4960	5090	4990	353	1520	500	3550	10	1	70600000	3579	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		166976	N	N	0	N	00	N
55	20230621	110800	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5060	-20	5	-0.39	26387360	5196	13.76	5070	5110	5030	6600	3560	5080	5078.40	0.24	0	-587	5160	5120	5060	5020	4960	5090	4990	353	1520	500	3550	10	1	70600000	3572	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5450	-7.16	20230425	4305	17.54	20230327	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		166976	N	N	0	N	00	N
56	20230621	100229	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5060	-20	5	-0.39	17220460	3388	8.97	5070	5110	5030	6600	3560	5080	5082.78	0.24	0	-876	5160	5120	5060	5020	4960	5090	4990	353	1520	500	3550	10	1	70600000	3572	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5450	-7.16	20230425	4305	17.54	20230327	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		166976	N	N	0	N	00	N
57	20230621	090117	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5050	-30	5	-0.59	25360	5	0.01	5070	5080	5050	6600	3560	5080	5072.00	0.24	0	-1	5160	5120	5060	5020	4960	5090	4990	353	1520	500	3550	10	1	70600000	3565	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5450	-7.34	20230425	4305	17.31	20230327	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		166976	N	N	0	N	00	N
58	20230620	160147	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5080	-10	5	-0.20	191637830	37754	65.36	5090	5100	5000	6610	3570	5090	5075.96	0.24	0	-4005	5170	5130	5050	5010	4930	5150	5030	353	1520	500	3560	10	1	70600000	3586	0.00	0.00	10	0.05	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5450	-6.79	20230425	4305	18.00	20230327	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		170983	N	N	16	N	00	N
59	20230620	150915	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5080	-10	5	-0.20	174224170	34329	59.43	5090	5100	5000	6610	3570	5090	5075.13	0.24	0	-3757	5170	5130	5050	5010	4930	5150	5030	353	1520	500	3560	10	1	70600000	3586	0.00	0.00	10	0.05	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5450	-6.79	20230425	4305	18.00	20230327	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		170983	N	N	16	N	00	N
60	20230620	140226	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5080	-10	5	-0.20	139830550	27548	47.69	5090	5100	5000	6610	3570	5090	5075.89	0.24	0	-1461	5170	5130	5050	5010	4930	5150	5030	353	1520	500	3560	10	1	70600000	3586	0.00	0.00	10	0.04	0.00	0.00	5450	20230425	-6.79	4305	20230327	18.00	5450	-6.79	20230425	4305	18.00	20230327	5450	-6.79	20230425	4305	18.00	20230327	0.00	N	451800	500	353 억		170983	N	N	16	N	00	N
61	20230620	131001	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5070	-20	5	-0.39	119243880	23490	40.67	5090	5100	5000	6610	3570	5090	5076.37	0.24	0	-740	5170	5130	5050	5010	4930	5150	5030	353	1520	500	3560	10	1	70600000	3579	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		170983	N	N	16	N	00	N
62	20230620	120953	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5070	-20	5	-0.39	99607850	19618	33.96	5090	5100	5000	6610	3570	5090	5077.37	0.24	0	-107	5170	5130	5050	5010	4930	5150	5030	353	1520	500	3560	10	1	70600000	3579	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		170983	N	N	16	N	00	N
63	20230620	110614	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5090	0	3	0.00	78846670	15525	26.88	5090	5100	5000	6610	3570	5090	5078.69	0.24	0	715	5170	5130	5050	5010	4930	5150	5030	353	1520	500	3560	10	1	70600000	3594	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5450	-6.61	20230425	4305	18.23	20230327	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		170983	N	N	16	N	00	N
64	20230620	100511	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5070	-20	5	-0.39	18852120	3721	6.44	5090	5090	5000	6610	3570	5090	5066.41	0.24	0	197	5170	5130	5050	5010	4930	5150	5030	353	1520	500	3560	10	1	70600000	3579	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		170983	N	N	16	N	00	N
65	20230620	090354	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5090	0	3	0.00	198510	39	0.07	5090	5090	5090	6610	3570	5090	5090.00	0.24	0	-22	5170	5130	5050	5010	4930	5150	5030	353	1520	500	3560	10	1	70600000	3594	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5450	-6.61	20230425	4305	18.23	20230327	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		170983	N	N	16	N	00	N
66	20230619	160503	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5090	20	2	0.39	289106470	57762	83.39	5070	5090	4970	6590	3550	5070	5004.99	0.24	0	3011	5146	5107	5051	5012	4956	5080	4985	353	1520	500	3540	10	1	70600000	3594	0.00	0.00	10	0.08	0.00	0.00	5450	20230425	-6.61	4305	20230327	18.23	5450	-6.61	20230425	4305	18.23	20230327	5450	-6.61	20230425	4305	18.23	20230327	0.00	N	451800	500	353 억		167938	N	N	16	N	00	N
67	20230619	150715	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5030	-40	5	-0.79	255689540	51158	73.86	5070	5070	4970	6590	3550	5070	4998.04	0.24	0	4028	5146	5107	5051	5012	4956	5080	4985	353	1520	500	3540	10	1	70600000	3551	0.00	0.00	10	0.07	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5450	-7.71	20230425	4305	16.84	20230327	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		167938	N	N	845	N	00	N
68	20230619	140510	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5020	-50	5	-0.99	225736610	45208	65.27	5070	5070	4970	6590	3550	5070	4993.29	0.24	0	4262	5146	5107	5051	5012	4956	5080	4985	353	1520	500	3540	10	1	70600000	3544	0.00	0.00	10	0.06	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5450	-7.89	20230425	4305	16.61	20230327	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		167938	N	N	845	N	00	N
69	20230619	130944	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5010	-60	5	-1.18	151696635	30396	43.88	5070	5070	4970	6590	3550	5070	4990.68	0.24	0	2134	5146	5107	5051	5012	4956	5080	4985	353	1520	500	3540	10	1	70600000	3537	0.00	0.00	10	0.04	0.00	0.00	5450	20230425	-8.07	4305	20230327	16.38	5450	-8.07	20230425	4305	16.38	20230327	5450	-8.07	20230425	4305	16.38	20230327	0.00	N	451800	500	353 억		167938	N	N	845	N	00	N
70	20230619	120847	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4985	-85	5	-1.68	111667120	22391	32.33	5070	5070	4970	6590	3550	5070	4987.14	0.24	0	1152	5146	5107	5051	5012	4956	5080	4985	353	1520	500	3540	5	1	70600000	3519	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-8.53	4305	20230327	15.80	5450	-8.53	20230425	4305	15.80	20230327	5450	-8.53	20230425	4305	15.80	20230327	0.00	N	451800	500	353 억		167938	N	N	845	N	00	N
71	20230619	110405	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5000	-70	5	-1.38	97328380	19521	28.18	5070	5070	4970	6590	3550	5070	4985.83	0.24	0	564	5146	5107	5051	5012	4956	5080	4985	353	1520	500	3540	10	1	70600000	3530	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-8.26	4305	20230327	16.14	5450	-8.26	20230425	4305	16.14	20230327	5450	-8.26	20230425	4305	16.14	20230327	0.00	N	451800	500	353 억		167938	N	N	845	N	00	N
72	20230619	100442	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4990	-80	5	-1.58	18804850	3758	5.43	5070	5070	4970	6590	3550	5070	5003.95	0.24	0	62	5146	5107	5051	5012	4956	5080	4985	353	1520	500	3540	5	1	70600000	3523	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-8.44	4305	20230327	15.91	5450	-8.44	20230425	4305	15.91	20230327	5450	-8.44	20230425	4305	15.91	20230327	0.00	N	451800	500	353 억		167938	N	N	845	N	00	N
73	20230619	090101	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5070	0	3	0.00	106470	21	0.03	5070	5070	5070	6590	3550	5070	5070.00	0.24	0	-1	5146	5107	5051	5012	4956	5080	4985	353	1520	500	3540	10	1	70600000	3579	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		167938	N	N	845	N	00	N
74	20230616	160656	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5070	85	2	1.71	349080700	69267	100.27	5090	5090	4995	6480	3490	4985	5039.64	0.23	0	12986	5125	5055	5010	4940	4895	5032	4917	353	1495	500	3480	10	1	70600000	3579	0.00	0.00	10	0.10	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		161041	N	N	845	N	00	N
75	20230616	150249	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5030	45	2	0.90	310022280	61549	89.10	5090	5090	4995	6480	3490	4985	5037.00	0.23	0	12008	5125	5055	5010	4940	4895	5032	4917	353	1495	500	3480	10	1	70600000	3551	0.00	0.00	10	0.09	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5450	-7.71	20230425	4305	16.84	20230327	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		161041	N	N	6672	N	00	N
76	20230616	141015	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5020	35	2	0.70	233970280	46412	67.19	5090	5090	5000	6480	3490	4985	5041.16	0.23	0	8371	5125	5055	5010	4940	4895	5032	4917	353	1495	500	3480	10	1	70600000	3544	0.00	0.00	10	0.07	0.00	0.00	5450	20230425	-7.89	4305	20230327	16.61	5450	-7.89	20230425	4305	16.61	20230327	5450	-7.89	20230425	4305	16.61	20230327	0.00	N	451800	500	353 억		161041	N	N	6672	N	00	N
77	20230616	130439	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5060	75	2	1.50	118534560	23459	33.96	5090	5090	5000	6480	3490	4985	5052.84	0.23	0	180	5125	5055	5010	4940	4895	5032	4917	353	1495	500	3480	10	1	70600000	3572	0.00	0.00	10	0.03	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5450	-7.16	20230425	4305	17.54	20230327	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		161041	N	N	6672	N	00	N
78	20230616	120925	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5070	85	2	1.71	88864820	17601	25.48	5090	5090	5000	6480	3490	4985	5048.85	0.23	0	-334	5125	5055	5010	4940	4895	5032	4917	353	1495	500	3480	10	1	70600000	3579	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		161041	N	N	6672	N	00	N
79	20230616	110119	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5060	75	2	1.50	57353710	11376	16.47	5090	5090	5000	6480	3490	4985	5041.64	0.23	0	373	5125	5055	5010	4940	4895	5032	4917	353	1495	500	3480	10	1	70600000	3572	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.16	4305	20230327	17.54	5450	-7.16	20230425	4305	17.54	20230327	5450	-7.16	20230425	4305	17.54	20230327	0.00	N	451800	500	353 억		161041	N	N	6672	N	00	N
80	20230616	100811	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5050	65	2	1.30	18018700	3578	5.18	5090	5090	5000	6480	3490	4985	5035.97	0.23	0	1188	5125	5055	5010	4940	4895	5032	4917	353	1495	500	3480	10	1	70600000	3565	0.00	0.00	10	0.01	0.00	0.00	5450	20230425	-7.34	4305	20230327	17.31	5450	-7.34	20230425	4305	17.31	20230327	5450	-7.34	20230425	4305	17.31	20230327	0.00	N	451800	500	353 억		161041	N	N	6672	N	00	N
81	20230616	090651	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5070	85	2	1.71	543820	107	0.15	5090	5090	5070	6480	3490	4985	5082.43	0.23	0	-42	5125	5055	5010	4940	4895	5032	4917	353	1495	500	3480	10	1	70600000	3579	0.00	0.00	10	0.00	0.00	0.00	5450	20230425	-6.97	4305	20230327	17.77	5450	-6.97	20230425	4305	17.77	20230327	5450	-6.97	20230425	4305	17.77	20230327	0.00	N	451800	500	353 억		161041	N	N	6672	N	00	N
82	20230615	150812	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4985	-35	5	-0.70	323612385	64717	58.87	5030	5080	4965	6520	3520	5020	5000.42	0.25	0	-1405	5213	5116	5053	4956	4893	5085	4925	353	1500	500	3510	5	1	70600000	3519	0.00	0.00	10	0.09	0.00	0.00	5450	20230425	-8.53	4305	20230327	15.80	5450	-8.53	20230425	4305	15.80	20230327	5450	-8.53	20230425	4305	15.80	20230327	0.00	N	451800	500	353 억		173950	N	N	3016	N	00	N
83	20230615	141125	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5030	10	2	0.20	290496250	58081	52.84	5030	5080	4965	6520	3520	5020	5001.57	0.25	0	-2296	5213	5116	5053	4956	4893	5085	4925	353	1500	500	3510	10	1	70600000	3551	0.00	0.00	10	0.08	0.00	0.00	5450	20230425	-7.71	4305	20230327	16.84	5450	-7.71	20230425	4305	16.84	20230327	5450	-7.71	20230425	4305	16.84	20230327	0.00	N	451800	500	353 억		173950	N	N	3016	N	00	N
84	20230615	131014	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4990	-30	5	-0.60	237126735	47403	43.12	5030	5080	4975	6520	3520	5020	5002.36	0.25	0	-3194	5213	5116	5053	4956	4893	5085	4925	353	1500	500	3510	5	1	70600000	3523	0.00	0.00	10	0.07	0.00	0.00	5450	20230425	-8.44	4305	20230327	15.91	5450	-8.44	20230425	4305	15.91	20230327	5450	-8.44	20230425	4305	15.91	20230327	0.00	N	451800	500	353 억		173950	N	N	3016	N	00	N
85	20230615	120250	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4990	-30	5	-0.60	81278445	16227	14.76	5030	5080	4985	6520	3520	5020	5008.84	0.25	0	-571	5213	5116	5053	4956	4893	5085	4925	353	1500	500	3510	5	1	70600000	3523	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-8.44	4305	20230327	15.91	5450	-8.44	20230425	4305	15.91	20230327	5450	-8.44	20230425	4305	15.91	20230327	0.00	N	451800	500	353 억		173950	N	N	3016	N	00	N
86	20230615	110453	00	50.00	KOSPI		리츠	N	N	N	N	50	N	5040	20	2	0.40	60739485	12111	11.02	5030	5080	4985	6520	3520	5020	5015.23	0.25	0	-241	5213	5116	5053	4956	4893	5085	4925	353	1500	500	3510	10	1	70600000	3558	0.00	0.00	10	0.02	0.00	0.00	5450	20230425	-7.52	4305	20230327	17.07	5450	-7.52	20230425	4305	17.07	20230327	5450	-7.52	20230425	4305	17.07	20230327	0.00	N	451800	500	353 억		173950	N	N	3016	N	00	N
87	20230611	184519	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4980	-20	5	-0.40	253356420	50639	79.92	5000	5030	4980	6500	3500	5000	5003.19	0.24	-12274	-7598	5060	5030	4990	4960	4920	5035	4965	353	1500	500	3500	5	1	70600000	3516	0.00	0.00	10	0.07	0.00	0.00	5450	20230425	-8.62	4305	20230327	15.68	5450	-8.62	20230425	4305	15.68	20230327	5450	-8.62	20230425	4305	15.68	20230327	0.00	N	451800	500	353 억		171331	N	N	1111	N	00	N
88	20230611	181137	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4980	-20	5	-0.40	253356420	50639	79.92	5000	5030	4980	6500	3500	5000	5003.19	0.24	-12274	-7598	5060	5030	4990	4960	4920	5035	4965	353	1500	500	3500	5	1	70600000	3516	0.00	0.00	10	0.07	0.00	0.00	5450	20230425	-8.62	4305	20230327	15.68	5450	-8.62	20230425	4305	15.68	20230327	5450	-8.62	20230425	4305	15.68	20230327	0.00	N	451800	500	353 억		171331	N	N	1111	N	00	N
89	20230611	180058	00	50.00	KOSPI		리츠	N	N	N	N	50	N	4980	-20	5	-0.40	253356420	50639	79.92	5000	5030	4980	6500	3500	5000	5003.19	0.24	-12274	-7598	5060	5030	4990	4960	4920	5035	4965	353	1500	500	3500	5	1	70600000	3516	0.00	0.00	10	0.07	0.00	0.00	5450	20230425	-8.62	4305	20230327	15.68	5450	-8.62	20230425	4305	15.68	20230327	5450	-8.62	20230425	4305	15.68	20230327	0.00	N	451800	500	353 억		171331	N	N	1111	N	00	N