KissMeData/395400/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	161124	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5110	10	2	0.20	487988560	94838	92.27	5100	5190	5070	6630	3570	5100	5145.50	6.23	0	-12557	5226	5162	5126	5062	5026	5145	5045	983	1530	500	3870	10	1	196554079	10044	0.00	0.00	12	0.05	0.00	0.00	6180	20220629	-17.31	4325	20221021	18.15	5570	-8.26	20230105	4840	5.58	20230413	6100	-16.23	20220630	4325	18.15	20221021	0.01	N	395400	500	982 억		12242731	N	N	7472	N	00	N
3	20230630	151126	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5160	60	2	1.18	444807380	86423	84.08	5100	5190	5070	6630	3570	5100	5146.86	6.23	0	-11421	5226	5162	5126	5062	5026	5145	5045	983	1530	500	3870	10	1	196554079	10142	0.00	0.00	12	0.04	0.00	0.00	6180	20220629	-16.50	4325	20221021	19.31	5570	-7.36	20230105	4840	6.61	20230413	6100	-15.41	20220630	4325	19.31	20221021	0.01	N	395400	500	982 억		12242731	N	N	1888	N	00	N
4	20230630	141125	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5150	50	2	0.98	240709350	46929	45.66	5100	5170	5070	6630	3570	5100	5129.22	6.23	0	-6523	5226	5162	5126	5062	5026	5145	5045	983	1530	500	3870	10	1	196554079	10123	0.00	0.00	12	0.02	0.00	0.00	6180	20220629	-16.67	4325	20221021	19.08	5570	-7.54	20230105	4840	6.40	20230413	6100	-15.57	20220630	4325	19.08	20221021	0.01	N	395400	500	982 억		12242731	N	N	1888	N	00	N
5	20230630	131123	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5150	50	2	0.98	178700610	34886	33.94	5100	5170	5070	6630	3570	5100	5122.42	6.23	0	-5706	5226	5162	5126	5062	5026	5145	5045	983	1530	500	3870	10	1	196554079	10123	0.00	0.00	12	0.02	0.00	0.00	6180	20220629	-16.67	4325	20221021	19.08	5570	-7.54	20230105	4840	6.40	20230413	6100	-15.57	20220630	4325	19.08	20221021	0.01	N	395400	500	982 억		12242731	N	N	1888	N	00	N
6	20230630	121120	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5110	10	2	0.20	109552530	21453	20.87	5100	5150	5070	6630	3570	5100	5106.63	6.23	0	-4300	5226	5162	5126	5062	5026	5145	5045	983	1530	500	3870	10	1	196554079	10044	0.00	0.00	12	0.01	0.00	0.00	6180	20220629	-17.31	4325	20221021	18.15	5570	-8.26	20230105	4840	5.58	20230413	6100	-16.23	20220630	4325	18.15	20221021	0.01	N	395400	500	982 억		12242731	N	N	1888	N	00	N
7	20230630	111110	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5140	40	2	0.78	90997270	17831	17.35	5100	5150	5070	6630	3570	5100	5103.32	6.23	0	-5379	5226	5162	5126	5062	5026	5145	5045	983	1530	500	3870	10	1	196554079	10103	0.00	0.00	12	0.01	0.00	0.00	6180	20220629	-16.83	4325	20221021	18.84	5570	-7.72	20230105	4840	6.20	20230413	6100	-15.74	20220630	4325	18.84	20221021	0.01	N	395400	500	982 억		12242731	N	N	1888	N	00	N
8	20230630	101124	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5110	10	2	0.20	59787720	11733	11.42	5100	5120	5070	6630	3570	5100	5095.69	6.23	0	-3769	5226	5162	5126	5062	5026	5145	5045	983	1530	500	3870	10	1	196554079	10044	0.00	0.00	12	0.01	0.00	0.00	6180	20220629	-17.31	4325	20221021	18.15	5570	-8.26	20230105	4840	5.58	20230413	6100	-16.23	20220630	4325	18.15	20221021	0.01	N	395400	500	982 억		12242731	N	N	1888	N	00	N
9	20230630	091124	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5070	-30	5	-0.59	14320500	2813	2.74	5100	5120	5070	6630	3570	5100	5090.83	6.23	0	-2093	5226	5162	5126	5062	5026	5145	5045	983	1530	500	3870	10	1	196554079	9965	0.00	0.00	12	0.00	0.00	0.00	6180	20220629	-17.96	4325	20221021	17.23	5570	-8.98	20230105	4840	4.75	20230413	6100	-16.89	20220630	4325	17.23	20221021	0.01	N	395400	500	982 억		12242731	N	N	1888	N	00	N
10	20230629	161117	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5100	-100	5	-1.92	525056800	102772	48.57	5190	5190	5090	6760	3640	5200	5108.95	6.24	0	-33133	5266	5232	5166	5132	5066	5250	5150	983	1560	500	3950	10	1	196554079	10024	0.00	0.00	12	0.05	0.00	0.00	6240	20220628	-18.27	4325	20221021	17.92	5570	-8.44	20230105	4840	5.37	20230413	6180	-17.48	20220629	4325	17.92	20221021	0.01	N	395400	500	982 억		12269587	N	N	1888	N	00	N
11	20230629	151117	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5110	-90	5	-1.73	503412650	98533	46.57	5190	5190	5090	6760	3640	5200	5109.08	6.24	0	-35443	5266	5232	5166	5132	5066	5250	5150	983	1560	500	3950	10	1	196554079	10044	0.00	0.00	12	0.05	0.00	0.00	6240	20220628	-18.11	4325	20221021	18.15	5570	-8.26	20230105	4840	5.58	20230413	6180	-17.31	20220629	4325	18.15	20221021	0.01	N	395400	500	982 억		12269587	N	N	0	N	00	N
12	20230629	141115	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5110	-90	5	-1.73	445097160	87126	41.18	5190	5190	5090	6760	3640	5200	5108.66	6.24	0	-29379	5266	5232	5166	5132	5066	5250	5150	983	1560	500	3950	10	1	196554079	10044	0.00	0.00	12	0.04	0.00	0.00	6240	20220628	-18.11	4325	20221021	18.15	5570	-8.26	20230105	4840	5.58	20230413	6180	-17.31	20220629	4325	18.15	20221021	0.01	N	395400	500	982 억		12269587	N	N	0	N	00	N
13	20230629	131113	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5120	-80	5	-1.54	386127900	75603	35.73	5190	5190	5090	6760	3640	5200	5107.31	6.24	0	-27744	5266	5232	5166	5132	5066	5250	5150	983	1560	500	3950	10	1	196554079	10064	0.00	0.00	12	0.04	0.00	0.00	6240	20220628	-17.95	4325	20221021	18.38	5570	-8.08	20230105	4840	5.79	20230413	6180	-17.15	20220629	4325	18.38	20221021	0.01	N	395400	500	982 억		12269587	N	N	0	N	00	N
14	20230629	121118	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5110	-90	5	-1.73	338443530	66274	31.32	5190	5190	5090	6760	3640	5200	5106.73	6.24	0	-25277	5266	5232	5166	5132	5066	5250	5150	983	1560	500	3950	10	1	196554079	10044	0.00	0.00	12	0.03	0.00	0.00	6240	20220628	-18.11	4325	20221021	18.15	5570	-8.26	20230105	4840	5.58	20230413	6180	-17.31	20220629	4325	18.15	20221021	0.01	N	395400	500	982 억		12269587	N	N	0	N	00	N
15	20230629	111119	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5100	-100	5	-1.92	265802980	52036	24.59	5190	5190	5090	6760	3640	5200	5108.06	6.24	0	-18847	5266	5232	5166	5132	5066	5250	5150	983	1560	500	3950	10	1	196554079	10024	0.00	0.00	12	0.03	0.00	0.00	6240	20220628	-18.27	4325	20221021	17.92	5570	-8.44	20230105	4840	5.37	20230413	6180	-17.48	20220629	4325	17.92	20221021	0.01	N	395400	500	982 억		12269587	N	N	0	N	00	N
16	20230629	101121	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5110	-90	5	-1.73	154966170	30307	14.32	5190	5190	5100	6760	3640	5200	5113.21	6.24	0	-5841	5266	5232	5166	5132	5066	5250	5150	983	1560	500	3950	10	1	196554079	10044	0.00	0.00	12	0.02	0.00	0.00	6240	20220628	-18.11	4325	20221021	18.15	5570	-8.26	20230105	4840	5.58	20230413	6180	-17.31	20220629	4325	18.15	20221021	0.01	N	395400	500	982 억		12269587	N	N	0	N	00	N
17	20230629	091009	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5130	-70	5	-1.35	13495540	2626	1.24	5190	5190	5130	6760	3640	5200	5139.20	6.24	0	-846	5266	5232	5166	5132	5066	5250	5150	983	1560	500	3950	10	1	196554079	10083	0.00	0.00	12	0.00	0.00	0.00	6240	20220628	-17.79	4325	20221021	18.61	5570	-7.90	20230105	4840	5.99	20230413	6180	-16.99	20220629	4325	18.61	20221021	0.01	N	395400	500	982 억		12269587	N	N	0	N	00	N
18	20230628	161102	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5200	60	2	1.17	1095629350	211528	276.42	5150	5200	5100	6680	3600	5140	5179.59	6.23	0	-6214	5166	5152	5126	5112	5086	5160	5120	983	1540	500	3900	10	1	196554079	10221	0.00	0.00	12	0.11	0.00	0.00	6240	20220628	-16.67	4325	20221021	20.23	5570	-6.64	20230105	4840	7.44	20230413	6240	-16.67	20220628	4325	20.23	20221021	0.01	N	395400	500	982 억		12251403	N	N	27	N	00	N
19	20230628	151110	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5190	50	2	0.97	1038466690	200522	262.03	5150	5200	5100	6680	3600	5140	5178.82	6.23	0	-4169	5166	5152	5126	5112	5086	5160	5120	983	1540	500	3900	10	1	196554079	10201	0.00	0.00	12	0.10	0.00	0.00	6240	20220628	-16.83	4325	20221021	20.00	5570	-6.82	20230105	4840	7.23	20230413	6240	-16.83	20220628	4325	20.00	20221021	0.01	N	395400	500	982 억		12251403	N	N	27	N	00	N
20	20230628	141109	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5180	40	2	0.78	857171530	165554	216.34	5150	5200	5100	6680	3600	5140	5177.59	6.23	0	1955	5166	5152	5126	5112	5086	5160	5120	983	1540	500	3900	10	1	196554079	10182	0.00	0.00	12	0.08	0.00	0.00	6240	20220628	-16.99	4325	20221021	19.77	5570	-7.00	20230105	4840	7.02	20230413	6240	-16.99	20220628	4325	19.77	20221021	0.01	N	395400	500	982 억		12251403	N	N	27	N	00	N
21	20230628	131110	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5190	50	2	0.97	698081240	134877	176.25	5150	5200	5100	6680	3600	5140	5175.69	6.23	0	6261	5166	5152	5126	5112	5086	5160	5120	983	1540	500	3900	10	1	196554079	10201	0.00	0.00	12	0.07	0.00	0.00	6240	20220628	-16.83	4325	20221021	20.00	5570	-6.82	20230105	4840	7.23	20230413	6240	-16.83	20220628	4325	20.00	20221021	0.01	N	395400	500	982 억		12251403	N	N	27	N	00	N
22	20230628	121122	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5190	50	2	0.97	565998660	109446	143.02	5150	5200	5100	6680	3600	5140	5171.49	6.23	0	7402	5166	5152	5126	5112	5086	5160	5120	983	1540	500	3900	10	1	196554079	10201	0.00	0.00	12	0.06	0.00	0.00	6240	20220628	-16.83	4325	20221021	20.00	5570	-6.82	20230105	4840	7.23	20230413	6240	-16.83	20220628	4325	20.00	20221021	0.01	N	395400	500	982 억		12251403	N	N	27	N	00	N
23	20230628	111118	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5180	40	2	0.78	372480730	72157	94.29	5150	5190	5100	6680	3600	5140	5162.09	6.23	0	481	5166	5152	5126	5112	5086	5160	5120	983	1540	500	3900	10	1	196554079	10182	0.00	0.00	12	0.04	0.00	0.00	6240	20220628	-16.99	4325	20221021	19.77	5570	-7.00	20230105	4840	7.02	20230413	6240	-16.99	20220628	4325	19.77	20221021	0.01	N	395400	500	982 억		12251403	N	N	27	N	00	N
24	20230628	101118	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5160	20	2	0.39	188187510	36594	47.82	5150	5170	5100	6680	3600	5140	5142.58	6.23	0	-239	5166	5152	5126	5112	5086	5160	5120	983	1540	500	3900	10	1	196554079	10142	0.00	0.00	12	0.02	0.00	0.00	6240	20220628	-17.31	4325	20221021	19.31	5570	-7.36	20230105	4840	6.61	20230413	6240	-17.31	20220628	4325	19.31	20221021	0.01	N	395400	500	982 억		12251403	N	N	27	N	00	N
25	20230628	091112	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5130	-10	5	-0.19	7225610	1406	1.84	5150	5160	5120	6680	3600	5140	5139.13	6.23	0	-318	5166	5152	5126	5112	5086	5160	5120	983	1540	500	3900	10	1	196554079	10083	0.00	0.00	12	0.00	0.00	0.00	6240	20220628	-17.79	4325	20221021	18.61	5570	-7.90	20230105	4840	5.99	20230413	6240	-17.79	20220628	4325	18.61	20221021	0.01	N	395400	500	982 억		12251403	N	N	27	N	00	N
26	20230627	161113	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5140	20	2	0.39	392357380	76525	68.53	5120	5140	5100	6650	3590	5120	5127.17	6.23	0	-11826	5206	5162	5126	5082	5046	5145	5065	983	1530	500	3890	10	1	196554079	10103	0.00	0.00	12	0.04	0.00	0.00	6240	20220628	-17.63	4325	20221021	18.84	5570	-7.72	20230105	4840	6.20	20230413	6240	-17.63	20220628	4325	18.84	20221021	0.01	N	395400	500	982 억		12254290	N	N	27	N	00	N
27	20230627	151123	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5140	20	2	0.39	367150060	71616	64.13	5120	5140	5100	6650	3590	5120	5126.65	6.23	0	-9741	5206	5162	5126	5082	5046	5145	5065	983	1530	500	3890	10	1	196554079	10103	0.00	0.00	12	0.04	0.00	0.00	6240	20220628	-17.63	4325	20221021	18.84	5570	-7.72	20230105	4840	6.20	20230413	6240	-17.63	20220628	4325	18.84	20221021	0.01	N	395400	500	982 억		12254290	N	N	0	N	00	N
28	20230627	141131	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5130	10	2	0.20	290977760	56767	50.84	5120	5140	5100	6650	3590	5120	5125.83	6.23	0	-7074	5206	5162	5126	5082	5046	5145	5065	983	1530	500	3890	10	1	196554079	10083	0.00	0.00	12	0.03	0.00	0.00	6240	20220628	-17.79	4325	20221021	18.61	5570	-7.90	20230105	4840	5.99	20230413	6240	-17.79	20220628	4325	18.61	20221021	0.01	N	395400	500	982 억		12254290	N	N	0	N	00	N
29	20230627	121129	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5120	0	3	0.00	148922330	29078	26.04	5120	5140	5100	6650	3590	5120	5121.48	6.23	0	-3840	5206	5162	5126	5082	5046	5145	5065	983	1530	500	3890	10	1	196554079	10064	0.00	0.00	12	0.01	0.00	0.00	6240	20220628	-17.95	4325	20221021	18.38	5570	-8.08	20230105	4840	5.79	20230413	6240	-17.95	20220628	4325	18.38	20221021	0.01	N	395400	500	982 억		12254290	N	N	0	N	00	N
30	20230627	111140	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5130	10	2	0.20	112934540	22060	19.76	5120	5140	5100	6650	3590	5120	5119.43	6.23	0	-1607	5206	5162	5126	5082	5046	5145	5065	983	1530	500	3890	10	1	196554079	10083	0.00	0.00	12	0.01	0.00	0.00	6240	20220628	-17.79	4325	20221021	18.61	5570	-7.90	20230105	4840	5.99	20230413	6240	-17.79	20220628	4325	18.61	20221021	0.01	N	395400	500	982 억		12254290	N	N	0	N	00	N
31	20230627	101105	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5110	-10	5	-0.20	60394810	11805	10.57	5120	5140	5100	6650	3590	5120	5116.04	6.23	0	-2091	5206	5162	5126	5082	5046	5145	5065	983	1530	500	3890	10	1	196554079	10044	0.00	0.00	12	0.01	0.00	0.00	6240	20220628	-18.11	4325	20221021	18.15	5570	-8.26	20230105	4840	5.58	20230413	6240	-18.11	20220628	4325	18.15	20221021	0.01	N	395400	500	982 억		12254290	N	N	0	N	00	N
32	20230627	091111	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5110	-10	5	-0.20	13642720	2664	2.39	5120	5140	5110	6650	3590	5120	5121.14	6.23	0	-514	5206	5162	5126	5082	5046	5145	5065	983	1530	500	3890	10	1	196554079	10044	0.00	0.00	12	0.00	0.00	0.00	6240	20220628	-18.11	4325	20221021	18.15	5570	-8.26	20230105	4840	5.58	20230413	6240	-18.11	20220628	4325	18.15	20221021	0.01	N	395400	500	982 억		12254290	N	N	0	N	00	N
33	20230626	161111	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5120	-50	5	-0.97	571094980	111666	92.82	5130	5170	5090	6720	3620	5170	5114.31	6.24	0	-28728	5216	5192	5166	5142	5116	5205	5155	983	1550	500	3920	10	1	196554079	10064	0.00	0.00	12	0.06	0.00	0.00	6240	20220628	-17.95	4325	20221021	18.38	5570	-8.08	20230105	4840	5.79	20230413	6240	-17.95	20220628	4325	18.38	20221021	0.01	N	395400	500	982 억		12271326	N	N	270	N	00	N
34	20230626	151117	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5120	-50	5	-0.97	544379630	106446	88.48	5130	5170	5090	6720	3620	5170	5114.14	6.24	0	-27247	5216	5192	5166	5142	5116	5205	5155	983	1550	500	3920	10	1	196554079	10064	0.00	0.00	12	0.05	0.00	0.00	6240	20220628	-17.95	4325	20221021	18.38	5570	-8.08	20230105	4840	5.79	20230413	6240	-17.95	20220628	4325	18.38	20221021	0.01	N	395400	500	982 억		12271326	N	N	270	N	00	N
35	20230626	141115	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5100	-70	5	-1.35	400373610	78266	65.06	5130	5170	5090	6720	3620	5170	5115.55	6.24	0	-24944	5216	5192	5166	5142	5116	5205	5155	983	1550	500	3920	10	1	196554079	10024	0.00	0.00	12	0.04	0.00	0.00	6240	20220628	-18.27	4325	20221021	17.92	5570	-8.44	20230105	4840	5.37	20230413	6240	-18.27	20220628	4325	17.92	20221021	0.01	N	395400	500	982 억		12271326	N	N	270	N	00	N
36	20230626	121112	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5110	-60	5	-1.16	227975360	44542	37.03	5130	5170	5090	6720	3620	5170	5118.21	6.24	0	-14975	5216	5192	5166	5142	5116	5205	5155	983	1550	500	3920	10	1	196554079	10044	0.00	0.00	12	0.02	0.00	0.00	6240	20220628	-18.11	4325	20221021	18.15	5570	-8.26	20230105	4840	5.58	20230413	6240	-18.11	20220628	4325	18.15	20221021	0.01	N	395400	500	982 억		12271326	N	N	270	N	00	N
37	20230626	111110	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5130	-40	5	-0.77	188284550	36788	30.58	5130	5170	5090	6720	3620	5170	5118.10	6.24	0	-13360	5216	5192	5166	5142	5116	5205	5155	983	1550	500	3920	10	1	196554079	10083	0.00	0.00	12	0.02	0.00	0.00	6240	20220628	-17.79	4325	20221021	18.61	5570	-7.90	20230105	4840	5.99	20230413	6240	-17.79	20220628	4325	18.61	20221021	0.01	N	395400	500	982 억		12271326	N	N	270	N	00	N
38	20230626	101108	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5110	-60	5	-1.16	135377310	26464	22.00	5130	5170	5090	6720	3620	5170	5115.53	6.24	0	-9519	5216	5192	5166	5142	5116	5205	5155	983	1550	500	3920	10	1	196554079	10044	0.00	0.00	12	0.01	0.00	0.00	6240	20220628	-18.11	4325	20221021	18.15	5570	-8.26	20230105	4840	5.58	20230413	6240	-18.11	20220628	4325	18.15	20221021	0.01	N	395400	500	982 억		12271326	N	N	270	N	00	N
39	20230626	091114	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5100	-70	5	-1.35	37432470	7332	6.09	5130	5150	5090	6720	3620	5170	5105.36	6.24	0	-4740	5216	5192	5166	5142	5116	5205	5155	983	1550	500	3920	10	1	196554079	10024	0.00	0.00	12	0.00	0.00	0.00	6240	20220628	-18.27	4325	20221021	17.92	5570	-8.44	20230105	4840	5.37	20230413	6240	-18.27	20220628	4325	17.92	20221021	0.01	N	395400	500	982 억		12271326	N	N	270	N	00	N
40	20230623	191023	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5170	-20	5	-0.39	621332730	120302	114.59	5150	5190	5140	6740	3640	5190	5164.77	6.24	-13881	-25329	5216	5202	5176	5162	5136	5210	5170	983	1550	500	3940	10	1	196554079	10162	0.00	0.00	12	0.06	0.00	0.00	6240	20220622	-17.15	4325	20221021	19.54	5570	-7.18	20230105	4840	6.82	20230413	6240	-17.15	20220628	4325	19.54	20221021	0.01	N	395400	500	982 억		12271326	N	N	270	N	00	N
41	20230623	140903	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5150	-40	5	-0.77	454288530	87886	83.71	5150	5190	5150	6740	3640	5190	5169.07	6.25	0	-9795	5216	5202	5176	5162	5136	5210	5170	983	1550	500	3940	10	1	196554079	10123	0.00	0.00	12	0.04	0.00	0.00	6240	20220622	-17.47	4325	20221021	19.08	5570	-7.54	20230105	4840	6.40	20230413	6240	-17.47	20220628	4325	19.08	20221021	0.01	N	395400	500	982 억		12285207	N	N	0	N	00	N
42	20230622	160946	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5190	30	2	0.58	542106240	104880	133.24	5160	5190	5150	6700	3620	5160	5168.71	6.24	0	1624	5233	5196	5163	5126	5093	5180	5110	983	1540	500	3920	10	1	196554079	10201	0.00	0.00	12	0.05	0.00	0.00	6360	20220621	-18.40	4325	20221021	20.00	5570	-6.82	20230105	4840	7.23	20230413	6240	-16.83	20220622	4325	20.00	20221021	0.01	N	395400	500	982 억		12271351	N	N	5	N	00	N
43	20230622	150836	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5170	10	2	0.19	499424180	96650	122.78	5160	5190	5150	6700	3620	5160	5167.35	6.24	0	1556	5233	5196	5163	5126	5093	5180	5110	983	1540	500	3920	10	1	196554079	10162	0.00	0.00	12	0.05	0.00	0.00	6360	20220621	-18.71	4325	20221021	19.54	5570	-7.18	20230105	4840	6.82	20230413	6240	-17.15	20220622	4325	19.54	20221021	0.01	N	395400	500	982 억		12271351	N	N	5	N	00	N
44	20230622	140619	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5160	0	3	0.00	333016820	64425	81.84	5160	5190	5150	6700	3620	5160	5169.06	6.24	0	-3489	5233	5196	5163	5126	5093	5180	5110	983	1540	500	3920	10	1	196554079	10142	0.00	0.00	12	0.03	0.00	0.00	6360	20220621	-18.87	4325	20221021	19.31	5570	-7.36	20230105	4840	6.61	20230413	6240	-17.31	20220622	4325	19.31	20221021	0.01	N	395400	500	982 억		12271351	N	N	5	N	00	N
45	20230622	130719	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5170	10	2	0.19	270627980	52375	66.53	5160	5190	5150	6700	3620	5160	5167.12	6.24	0	-1055	5233	5196	5163	5126	5093	5180	5110	983	1540	500	3920	10	1	196554079	10162	0.00	0.00	12	0.03	0.00	0.00	6360	20220621	-18.71	4325	20221021	19.54	5570	-7.18	20230105	4840	6.82	20230413	6240	-17.15	20220622	4325	19.54	20221021	0.01	N	395400	500	982 억		12271351	N	N	5	N	00	N
46	20230622	120402	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5170	10	2	0.19	205293950	39735	50.48	5160	5190	5150	6700	3620	5160	5166.58	6.24	0	1584	5233	5196	5163	5126	5093	5180	5110	983	1540	500	3920	10	1	196554079	10162	0.00	0.00	12	0.02	0.00	0.00	6360	20220621	-18.71	4325	20221021	19.54	5570	-7.18	20230105	4840	6.82	20230413	6240	-17.15	20220622	4325	19.54	20221021	0.01	N	395400	500	982 억		12271351	N	N	5	N	00	N
47	20230622	110649	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5170	10	2	0.19	148254920	28718	36.48	5160	5190	5150	6700	3620	5160	5162.44	6.24	0	4078	5233	5196	5163	5126	5093	5180	5110	983	1540	500	3920	10	1	196554079	10162	0.00	0.00	12	0.01	0.00	0.00	6360	20220621	-18.71	4325	20221021	19.54	5570	-7.18	20230105	4840	6.82	20230413	6240	-17.15	20220622	4325	19.54	20221021	0.01	N	395400	500	982 억		12271351	N	N	5	N	00	N
48	20230622	100742	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5160	0	3	0.00	60364860	11701	14.86	5160	5180	5150	6700	3620	5160	5158.95	6.24	0	1051	5233	5196	5163	5126	5093	5180	5110	983	1540	500	3920	10	1	196554079	10142	0.00	0.00	12	0.01	0.00	0.00	6360	20220621	-18.87	4325	20221021	19.31	5570	-7.36	20230105	4840	6.61	20230413	6240	-17.31	20220622	4325	19.31	20221021	0.01	N	395400	500	982 억		12271351	N	N	5	N	00	N
49	20230622	090810	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5160	0	3	0.00	15949860	3092	3.93	5160	5180	5150	6700	3620	5160	5158.43	6.24	0	133	5233	5196	5163	5126	5093	5180	5110	983	1540	500	3920	10	1	196554079	10142	0.00	0.00	12	0.00	0.00	0.00	6360	20220621	-18.87	4325	20221021	19.31	5570	-7.36	20230105	4840	6.61	20230413	6240	-17.31	20220622	4325	19.31	20221021	0.01	N	395400	500	982 억		12271351	N	N	5	N	00	N
50	20230621	160713	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5160	-40	5	-0.77	406260260	78602	68.15	5200	5200	5130	6760	3640	5200	5168.57	6.24	0	-1398	5260	5230	5170	5140	5080	5245	5155	983	1560	500	3950	10	1	196554079	10142	0.00	0.00	12	0.04	0.00	0.00	6640	20220620	-22.29	4325	20221021	19.31	5570	-7.36	20230105	4840	6.61	20230413	6360	-18.87	20220621	4325	19.31	20221021	0.01	N	395400	500	982 억		12267378	N	N	5	N	00	N
51	20230621	150501	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5170	-30	5	-0.58	376359830	72816	63.14	5200	5200	5130	6760	3640	5200	5168.64	6.24	0	-800	5260	5230	5170	5140	5080	5245	5155	983	1560	500	3950	10	1	196554079	10162	0.00	0.00	12	0.04	0.00	0.00	6640	20220620	-22.14	4325	20221021	19.54	5570	-7.18	20230105	4840	6.82	20230413	6360	-18.71	20220621	4325	19.54	20221021	0.01	N	395400	500	982 억		12267378	N	N	15	N	00	N
52	20230621	140231	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5160	-40	5	-0.77	313108590	60552	52.50	5200	5200	5130	6760	3640	5200	5170.90	6.24	0	-4250	5260	5230	5170	5140	5080	5245	5155	983	1560	500	3950	10	1	196554079	10142	0.00	0.00	12	0.03	0.00	0.00	6640	20220620	-22.29	4325	20221021	19.31	5570	-7.36	20230105	4840	6.61	20230413	6360	-18.87	20220621	4325	19.31	20221021	0.01	N	395400	500	982 억		12267378	N	N	15	N	00	N
53	20230621	130930	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5150	-50	5	-0.96	234820740	45420	39.38	5200	5200	5130	6760	3640	5200	5169.99	6.24	0	-2994	5260	5230	5170	5140	5080	5245	5155	983	1560	500	3950	10	1	196554079	10123	0.00	0.00	12	0.02	0.00	0.00	6640	20220620	-22.44	4325	20221021	19.08	5570	-7.54	20230105	4840	6.40	20230413	6360	-19.03	20220621	4325	19.08	20221021	0.01	N	395400	500	982 억		12267378	N	N	15	N	00	N
54	20230621	120923	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5160	-40	5	-0.77	201409800	38945	33.77	5200	5200	5130	6760	3640	5200	5171.65	6.24	0	-1882	5260	5230	5170	5140	5080	5245	5155	983	1560	500	3950	10	1	196554079	10142	0.00	0.00	12	0.02	0.00	0.00	6640	20220620	-22.29	4325	20221021	19.31	5570	-7.36	20230105	4840	6.61	20230413	6360	-18.87	20220621	4325	19.31	20221021	0.01	N	395400	500	982 억		12267378	N	N	15	N	00	N
55	20230621	110513	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5160	-40	5	-0.77	143371600	27711	24.03	5200	5200	5130	6760	3640	5200	5173.82	6.24	0	-1736	5260	5230	5170	5140	5080	5245	5155	983	1560	500	3950	10	1	196554079	10142	0.00	0.00	12	0.01	0.00	0.00	6640	20220620	-22.29	4325	20221021	19.31	5570	-7.36	20230105	4840	6.61	20230413	6360	-18.87	20220621	4325	19.31	20221021	0.01	N	395400	500	982 억		12267378	N	N	15	N	00	N
56	20230621	100301	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5190	-10	5	-0.19	116118290	22441	19.46	5200	5200	5130	6760	3640	5200	5174.38	6.24	0	-603	5260	5230	5170	5140	5080	5245	5155	983	1560	500	3950	10	1	196554079	10201	0.00	0.00	12	0.01	0.00	0.00	6640	20220620	-21.84	4325	20221021	20.00	5570	-6.82	20230105	4840	7.23	20230413	6360	-18.40	20220621	4325	20.00	20221021	0.01	N	395400	500	982 억		12267378	N	N	15	N	00	N
57	20230621	090231	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5130	-70	5	-1.35	2454780	475	0.41	5200	5200	5130	6760	3640	5200	5167.96	6.24	0	-74	5260	5230	5170	5140	5080	5245	5155	983	1560	500	3950	10	1	196554079	10083	0.00	0.00	12	0.00	0.00	0.00	6640	20220620	-22.74	4325	20221021	18.61	5570	-7.90	20230105	4840	5.99	20230413	6360	-19.34	20220621	4325	18.61	20221021	0.01	N	395400	500	982 억		12267378	N	N	15	N	00	N
58	20230620	160142	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5200	70	2	1.36	595797320	115329	108.48	5130	5200	5110	6660	3600	5130	5166.06	6.24	0	-939	5203	5166	5133	5096	5063	5150	5080	983	1530	500	3890	10	1	196554079	10221	0.00	0.00	12	0.06	0.00	0.00	6670	20220617	-22.04	4325	20221021	20.23	5570	-6.64	20230105	4840	7.44	20230413	6640	-21.69	20220620	4325	20.23	20221021	0.01	N	395400	500	982 억		12257461	N	N	15	N	00	N
59	20230620	150223	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5180	50	2	0.97	478665670	92751	87.24	5130	5190	5110	6660	3600	5130	5160.76	6.24	0	811	5203	5166	5133	5096	5063	5150	5080	983	1530	500	3890	10	1	196554079	10182	0.00	0.00	12	0.05	0.00	0.00	6670	20220617	-22.34	4325	20221021	19.77	5570	-7.00	20230105	4840	7.02	20230413	6640	-21.99	20220620	4325	19.77	20221021	0.01	N	395400	500	982 억		12257461	N	N	289	N	00	N
60	20230620	140955	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5190	60	2	1.17	382902910	74252	69.84	5130	5190	5110	6660	3600	5130	5156.80	6.24	0	3023	5203	5166	5133	5096	5063	5150	5080	983	1530	500	3890	10	1	196554079	10201	0.00	0.00	12	0.04	0.00	0.00	6670	20220617	-22.19	4325	20221021	20.00	5570	-6.82	20230105	4840	7.23	20230413	6640	-21.84	20220620	4325	20.00	20221021	0.01	N	395400	500	982 억		12257461	N	N	289	N	00	N
61	20230620	130418	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5170	40	2	0.78	311698820	60502	56.91	5130	5180	5110	6660	3600	5130	5151.88	6.24	0	3145	5203	5166	5133	5096	5063	5150	5080	983	1530	500	3890	10	1	196554079	10162	0.00	0.00	12	0.03	0.00	0.00	6670	20220617	-22.49	4325	20221021	19.54	5570	-7.18	20230105	4840	6.82	20230413	6640	-22.14	20220620	4325	19.54	20221021	0.01	N	395400	500	982 억		12257461	N	N	289	N	00	N
62	20230620	120202	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5160	30	2	0.58	236366750	45933	43.21	5130	5170	5110	6660	3600	5130	5145.90	6.24	0	3021	5203	5166	5133	5096	5063	5150	5080	983	1530	500	3890	10	1	196554079	10142	0.00	0.00	12	0.02	0.00	0.00	6670	20220617	-22.64	4325	20221021	19.31	5570	-7.36	20230105	4840	6.61	20230413	6640	-22.29	20220620	4325	19.31	20221021	0.01	N	395400	500	982 억		12257461	N	N	289	N	00	N
63	20230620	110407	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5150	20	2	0.39	134580210	26195	24.64	5130	5150	5110	6660	3600	5130	5137.63	6.24	0	118	5203	5166	5133	5096	5063	5150	5080	983	1530	500	3890	10	1	196554079	10123	0.00	0.00	12	0.01	0.00	0.00	6670	20220617	-22.79	4325	20221021	19.08	5570	-7.54	20230105	4840	6.40	20230413	6640	-22.44	20220620	4325	19.08	20221021	0.01	N	395400	500	982 억		12257461	N	N	289	N	00	N
64	20230620	100121	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5130	0	3	0.00	50675060	9895	9.31	5130	5140	5110	6660	3600	5130	5121.28	6.24	0	203	5203	5166	5133	5096	5063	5150	5080	983	1530	500	3890	10	1	196554079	10083	0.00	0.00	12	0.01	0.00	0.00	6670	20220617	-23.09	4325	20221021	18.61	5570	-7.90	20230105	4840	5.99	20230413	6640	-22.74	20220620	4325	18.61	20221021	0.01	N	395400	500	982 억		12257461	N	N	289	N	00	N
65	20230620	090404	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5120	-10	5	-0.19	1686370	329	0.31	5130	5130	5120	6660	3600	5130	5125.74	6.24	0	104	5203	5166	5133	5096	5063	5150	5080	983	1530	500	3890	10	1	196554079	10064	0.00	0.00	12	0.00	0.00	0.00	6670	20220617	-23.24	4325	20221021	18.38	5570	-8.08	20230105	4840	5.79	20230413	6640	-22.89	20220620	4325	18.38	20221021	0.01	N	395400	500	982 억		12257461	N	N	289	N	00	N
66	20230619	160108	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5130	-40	5	-0.77	544416970	106303	74.41	5150	5170	5100	6720	3620	5170	5121.37	6.24	0	-16272	5243	5206	5133	5096	5023	5225	5115	983	1550	500	3920	10	1	196554079	10083	0.00	0.00	12	0.05	0.00	0.00	6720	20220616	-23.66	4325	20221021	18.61	5570	-7.90	20230105	4840	5.99	20230413	6640	-22.74	20220620	4325	18.61	20221021	0.01	N	395400	500	982 억		12257727	N	N	289	N	00	N
67	20230619	150725	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5130	-40	5	-0.77	516085310	100778	70.54	5150	5170	5100	6720	3620	5170	5121.01	6.24	0	-14458	5243	5206	5133	5096	5023	5225	5115	983	1550	500	3920	10	1	196554079	10083	0.00	0.00	12	0.05	0.00	0.00	6720	20220616	-23.66	4325	20221021	18.61	5570	-7.90	20230105	4840	5.99	20230413	6640	-22.74	20220620	4325	18.61	20221021	0.01	N	395400	500	982 억		12257727	N	N	2352	N	00	N
68	20230619	141004	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5120	-50	5	-0.97	398507720	77839	54.48	5150	5170	5100	6720	3620	5170	5119.64	6.24	0	-10404	5243	5206	5133	5096	5023	5225	5115	983	1550	500	3920	10	1	196554079	10064	0.00	0.00	12	0.04	0.00	0.00	6720	20220616	-23.81	4325	20221021	18.38	5570	-8.08	20230105	4840	5.79	20230413	6640	-22.89	20220620	4325	18.38	20221021	0.01	N	395400	500	982 억		12257727	N	N	2352	N	00	N
69	20230619	130749	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5110	-60	5	-1.16	284688750	55566	38.89	5150	5170	5110	6720	3620	5170	5123.43	6.24	0	-3383	5243	5206	5133	5096	5023	5225	5115	983	1550	500	3920	10	1	196554079	10044	0.00	0.00	12	0.03	0.00	0.00	6720	20220616	-23.96	4325	20221021	18.15	5570	-8.26	20230105	4840	5.58	20230413	6640	-23.04	20220620	4325	18.15	20221021	0.01	N	395400	500	982 억		12257727	N	N	2352	N	00	N
70	20230619	120719	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5110	-60	5	-1.16	210822550	41117	28.78	5150	5170	5110	6720	3620	5170	5127.38	6.24	0	-1766	5243	5206	5133	5096	5023	5225	5115	983	1550	500	3920	10	1	196554079	10044	0.00	0.00	12	0.02	0.00	0.00	6720	20220616	-23.96	4325	20221021	18.15	5570	-8.26	20230105	4840	5.58	20230413	6640	-23.04	20220620	4325	18.15	20221021	0.01	N	395400	500	982 억		12257727	N	N	2352	N	00	N
71	20230619	110332	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5110	-60	5	-1.16	148045620	28844	20.19	5150	5170	5110	6720	3620	5170	5132.63	6.24	0	1809	5243	5206	5133	5096	5023	5225	5115	983	1550	500	3920	10	1	196554079	10044	0.00	0.00	12	0.01	0.00	0.00	6720	20220616	-23.96	4325	20221021	18.15	5570	-8.26	20230105	4840	5.58	20230413	6640	-23.04	20220620	4325	18.15	20221021	0.01	N	395400	500	982 억		12257727	N	N	2352	N	00	N
72	20230619	100823	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5110	-60	5	-1.16	96748200	18821	13.17	5150	5170	5110	6720	3620	5170	5140.44	6.24	0	4559	5243	5206	5133	5096	5023	5225	5115	983	1550	500	3920	10	1	196554079	10044	0.00	0.00	12	0.01	0.00	0.00	6720	20220616	-23.96	4325	20221021	18.15	5570	-8.26	20230105	4840	5.58	20230413	6640	-23.04	20220620	4325	18.15	20221021	0.01	N	395400	500	982 억		12257727	N	N	2352	N	00	N
73	20230619	091030	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5110	-60	5	-1.16	18879840	3679	2.58	5150	5150	5110	6720	3620	5170	5131.79	6.24	0	-549	5243	5206	5133	5096	5023	5225	5115	983	1550	500	3920	10	1	196554079	10044	0.00	0.00	12	0.00	0.00	0.00	6720	20220616	-23.96	4325	20221021	18.15	5570	-8.26	20230105	4840	5.58	20230413	6640	-23.04	20220620	4325	18.15	20221021	0.01	N	395400	500	982 억		12257727	N	N	2352	N	00	N
74	20230616	160627	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5170	110	2	2.17	729257700	142452	83.44	5060	5170	5060	6570	3550	5060	5119.13	6.23	0	21817	5180	5120	5090	5030	5000	5105	5015	983	1510	500	3840	10	1	196554079	10162	0.00	0.00	12	0.07	0.00	0.00	6720	20220615	-23.07	4325	20221021	19.54	5570	-7.18	20230105	4840	6.82	20230413	6720	-23.07	20220616	4325	19.54	20221021	0.01	N	395400	500	982 억		12235505	N	N	2352	N	00	N
75	20230616	150139	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5110	50	2	0.99	530433440	103771	60.78	5060	5140	5060	6570	3550	5060	5111.58	6.23	0	11773	5180	5120	5090	5030	5000	5105	5015	983	1510	500	3840	10	1	196554079	10044	0.00	0.00	12	0.05	0.00	0.00	6720	20220615	-23.96	4325	20221021	18.15	5570	-8.26	20230105	4840	5.58	20230413	6720	-23.96	20220616	4325	18.15	20221021	0.01	N	395400	500	982 억		12235505	N	N	19050	N	00	N
76	20230616	140404	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5120	60	2	1.19	376519960	73631	43.13	5060	5140	5060	6570	3550	5060	5113.61	6.23	0	8251	5180	5120	5090	5030	5000	5105	5015	983	1510	500	3840	10	1	196554079	10064	0.00	0.00	12	0.04	0.00	0.00	6720	20220615	-23.81	4325	20221021	18.38	5570	-8.08	20230105	4840	5.79	20230413	6720	-23.81	20220616	4325	18.38	20221021	0.01	N	395400	500	982 억		12235505	N	N	19050	N	00	N
77	20230616	130536	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5110	50	2	0.99	251225450	49138	28.78	5060	5140	5060	6570	3550	5060	5112.65	6.23	0	5046	5180	5120	5090	5030	5000	5105	5015	983	1510	500	3840	10	1	196554079	10044	0.00	0.00	12	0.02	0.00	0.00	6720	20220615	-23.96	4325	20221021	18.15	5570	-8.26	20230105	4840	5.58	20230413	6720	-23.96	20220616	4325	18.15	20221021	0.01	N	395400	500	982 억		12235505	N	N	19050	N	00	N
78	20230616	120247	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5120	60	2	1.19	190171350	37205	21.79	5060	5140	5060	6570	3550	5060	5111.45	6.23	0	5092	5180	5120	5090	5030	5000	5105	5015	983	1510	500	3840	10	1	196554079	10064	0.00	0.00	12	0.02	0.00	0.00	6720	20220615	-23.81	4325	20221021	18.38	5570	-8.08	20230105	4840	5.79	20230413	6720	-23.81	20220616	4325	18.38	20221021	0.01	N	395400	500	982 억		12235505	N	N	19050	N	00	N
79	20230616	110156	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5110	50	2	0.99	72356570	14203	8.32	5060	5140	5060	6570	3550	5060	5094.46	6.23	0	1127	5180	5120	5090	5030	5000	5105	5015	983	1510	500	3840	10	1	196554079	10044	0.00	0.00	12	0.01	0.00	0.00	6720	20220615	-23.96	4325	20221021	18.15	5570	-8.26	20230105	4840	5.58	20230413	6720	-23.96	20220616	4325	18.15	20221021	0.01	N	395400	500	982 억		12235505	N	N	19050	N	00	N
80	20230616	100743	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5120	60	2	1.19	60999550	11982	7.02	5060	5140	5060	6570	3550	5060	5090.93	6.23	0	493	5180	5120	5090	5030	5000	5105	5015	983	1510	500	3840	10	1	196554079	10064	0.00	0.00	12	0.01	0.00	0.00	6720	20220615	-23.81	4325	20221021	18.38	5570	-8.08	20230105	4840	5.79	20230413	6720	-23.81	20220616	4325	18.38	20221021	0.01	N	395400	500	982 억		12235505	N	N	19050	N	00	N
81	20230616	090355	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5080	20	2	0.40	2961820	585	0.34	5060	5080	5060	6570	3550	5060	5062.94	6.23	0	-140	5180	5120	5090	5030	5000	5105	5015	983	1510	500	3840	10	1	196554079	9985	0.00	0.00	12	0.00	0.00	0.00	6720	20220615	-24.40	4325	20221021	17.46	5570	-8.80	20230105	4840	4.96	20230413	6720	-24.40	20220616	4325	17.46	20221021	0.01	N	395400	500	982 억		12235505	N	N	19050	N	00	N
82	20230615	150351	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5070	-70	5	-1.36	789969350	155379	112.03	5140	5150	5060	6680	3600	5140	5084.14	6.22	0	2596	5253	5196	5153	5096	5053	5175	5075	983	1540	500	3900	10	1	196554079	9965	0.00	0.00	12	0.08	0.00	0.00	6730	20220614	-24.67	4325	20221021	17.23	5570	-8.98	20230105	4840	4.75	20230413	6720	-24.55	20220615	4325	17.23	20221021	0.01	N	395400	500	982 억		12230507	N	N	10705	N	00	N
83	20230615	140744	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5060	-80	5	-1.56	654632600	128652	92.76	5140	5150	5060	6680	3600	5140	5088.40	6.22	0	-114	5253	5196	5153	5096	5053	5175	5075	983	1540	500	3900	10	1	196554079	9946	0.00	0.00	12	0.07	0.00	0.00	6730	20220614	-24.81	4325	20221021	16.99	5570	-9.16	20230105	4840	4.55	20230413	6720	-24.70	20220615	4325	16.99	20221021	0.01	N	395400	500	982 억		12230507	N	N	10705	N	00	N
84	20230615	130532	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5070	-70	5	-1.36	496140430	97368	70.21	5140	5150	5060	6680	3600	5140	5095.52	6.22	0	-5024	5253	5196	5153	5096	5053	5175	5075	983	1540	500	3900	10	1	196554079	9965	0.00	0.00	12	0.05	0.00	0.00	6730	20220614	-24.67	4325	20221021	17.23	5570	-8.98	20230105	4840	4.75	20230413	6720	-24.55	20220615	4325	17.23	20221021	0.01	N	395400	500	982 억		12230507	N	N	10705	N	00	N
85	20230615	120852	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5080	-60	5	-1.17	370105550	72514	52.29	5140	5150	5080	6680	3600	5140	5103.92	6.22	0	-7284	5253	5196	5153	5096	5053	5175	5075	983	1540	500	3900	10	1	196554079	9985	0.00	0.00	12	0.04	0.00	0.00	6730	20220614	-24.52	4325	20221021	17.46	5570	-8.80	20230105	4840	4.96	20230413	6720	-24.40	20220615	4325	17.46	20221021	0.01	N	395400	500	982 억		12230507	N	N	10705	N	00	N
86	20230615	110709	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5090	-50	5	-0.97	262828280	51424	37.08	5140	5150	5090	6680	3600	5140	5111.00	6.22	0	-8032	5253	5196	5153	5096	5053	5175	5075	983	1540	500	3900	10	1	196554079	10005	0.00	0.00	12	0.03	0.00	0.00	6730	20220614	-24.37	4325	20221021	17.69	5570	-8.62	20230105	4840	5.17	20230413	6720	-24.26	20220615	4325	17.69	20221021	0.01	N	395400	500	982 억		12230507	N	N	10705	N	00	N
87	20230611	184849	00	40.00	KOSPI		리츠	N	N	N	N	40	N	5190	40	2	0.78	702330410	135836	156.82	5190	5200	5120	6690	3610	5150	5170.43	6.23	6316	1082	5230	5190	5160	5120	5090	5210	5140	983	1540	500	3910	10	1	196554079	10201	0.00	0.00	12	0.07	0.00	0.00	7060	20220608	-26.49	4325	20221021	20.00	5570	-6.82	20230105	4840	7.23	20230413	7050	-26.38	20220609	4325	20.00	20221021	0.01	N	395400	500	982 억		12252662	N	N	1039	N	00	N