KissMeData/357430/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161320	57	100.00	KOSPI		리츠	N	N	N	N	N	1764	-17	5	-0.95	67222336	38078	241.50	1770	1782	1755	2315	1247	1781	1765.39	0.70	-7864	1824	1802	1771	1749	1718	1813	1760	266	534	1000	1280	1	1	26580000	469	09	0.14	3098	20240327	-43.06	1638	20241115	7.69	3098	-43.06	20240327	1638	7.69	20241115	3150	-44.00	20240327	1638	7.69	20241115	N	357430	1000	265 억	186926	N	N	N	N
3	20241129	151337	57	100.00	KOSPI		리츠	N	N	N	N	N	1761	-20	5	-1.12	55148741	31219	198.00	1770	1782	1755	2315	1247	1781	1766.51	0.70	-7713	1824	1802	1771	1749	1718	1813	1760	266	534	1000	1280	1	1	26580000	468	09	0.12	3098	20240327	-43.16	1638	20241115	7.51	3098	-43.16	20240327	1638	7.51	20241115	3150	-44.10	20240327	1638	7.51	20241115	N	357430	1000	265 억	186926	N	N	N	N
4	20241129	141340	57	100.00	KOSPI		리츠	N	N	N	N	N	1761	-20	5	-1.12	49590852	28066	178.00	1770	1782	1755	2315	1247	1781	1766.94	0.70	-7370	1824	1802	1771	1749	1718	1813	1760	266	534	1000	1280	1	1	26580000	468	09	0.11	3098	20240327	-43.16	1638	20241115	7.51	3098	-43.16	20240327	1638	7.51	20241115	3150	-44.10	20240327	1638	7.51	20241115	N	357430	1000	265 억	186926	N	N	N	N
5	20241129	131334	57	100.00	KOSPI		리츠	N	N	N	N	N	1760	-21	5	-1.18	36460059	20616	130.75	1770	1782	1755	2315	1247	1781	1768.53	0.70	-6462	1824	1802	1771	1749	1718	1813	1760	266	534	1000	1280	1	1	26580000	468	09	0.08	3098	20240327	-43.19	1638	20241115	7.45	3098	-43.19	20240327	1638	7.45	20241115	3150	-44.13	20240327	1638	7.45	20241115	N	357430	1000	265 억	186926	N	N	N	N
6	20241129	121337	57	100.00	KOSPI		리츠	N	N	N	N	N	1773	-8	5	-0.45	18441915	10420	66.09	1770	1782	1755	2315	1247	1781	1769.86	0.70	-5631	1824	1802	1771	1749	1718	1813	1760	266	534	1000	1280	1	1	26580000	471	09	0.04	3098	20240327	-42.77	1638	20241115	8.24	3098	-42.77	20240327	1638	8.24	20241115	3150	-43.71	20240327	1638	8.24	20241115	N	357430	1000	265 억	186926	N	N	N	N
7	20241129	111339	57	100.00	KOSPI		리츠	N	N	N	N	N	1772	-9	5	-0.51	15911531	8991	57.02	1770	1782	1755	2315	1247	1781	1769.72	0.70	-4647	1824	1802	1771	1749	1718	1813	1760	266	534	1000	1280	1	1	26580000	471	09	0.03	3098	20240327	-42.80	1638	20241115	8.18	3098	-42.80	20240327	1638	8.18	20241115	3150	-43.75	20240327	1638	8.18	20241115	N	357430	1000	265 억	186926	N	N	N	N
8	20241129	101331	57	100.00	KOSPI		리츠	N	N	N	N	N	1771	-10	5	-0.56	10167904	5746	36.44	1770	1782	1755	2315	1247	1781	1769.56	0.70	-3268	1824	1802	1771	1749	1718	1813	1760	266	534	1000	1280	1	1	26580000	471	09	0.02	3098	20240327	-42.83	1638	20241115	8.12	3098	-42.83	20240327	1638	8.12	20241115	3150	-43.78	20240327	1638	8.12	20241115	N	357430	1000	265 억	186926	N	N	N	N
9	20241129	091336	57	100.00	KOSPI		리츠	N	N	N	N	N	1770	-11	5	-0.62	3953713	2237	14.19	1770	1770	1755	2315	1247	1781	1767.42	0.70	-965	1824	1802	1771	1749	1718	1813	1760	266	534	1000	1280	1	1	26580000	470	09	0.01	3098	20240327	-42.87	1638	20241115	8.06	3098	-42.87	20240327	1638	8.06	20241115	3150	-43.81	20240327	1638	8.06	20241115	N	357430	1000	265 억	186926	N	N	N	N
10	20241128	161317	57	100.00	KOSPI		리츠	N	N	N	N	N	1781	1	2	0.06	27868739	15767	23.83	1740	1793	1740	2310	1246	1780	1767.54	0.71	-2319	1848	1814	1786	1752	1724	1800	1738	266	530	1000	1280	1	1	26580000	473	09	0.06	3098	20240327	-42.51	1638	20241115	8.73	3098	-42.51	20240327	1638	8.73	20241115	3150	-43.46	20240327	1638	8.73	20241115	N	357430	1000	265 억	189246	N	N	N	N
11	20241128	151342	57	100.00	KOSPI		리츠	N	N	N	N	N	1780	0	3	0.00	27696049	15670	23.68	1740	1793	1740	2310	1246	1780	1767.46	0.71	-2261	1848	1814	1786	1752	1724	1800	1738	266	530	1000	1280	1	1	26580000	473	09	0.06	3098	20240327	-42.54	1638	20241115	8.67	3098	-42.54	20240327	1638	8.67	20241115	3150	-43.49	20240327	1638	8.67	20241115	N	357430	1000	265 억	189246	N	N	N	N
12	20241128	141340	57	100.00	KOSPI		리츠	N	N	N	N	N	1782	2	2	0.11	27092297	15331	23.17	1740	1793	1740	2310	1246	1780	1767.16	0.71	-2005	1848	1814	1786	1752	1724	1800	1738	266	530	1000	1280	1	1	26580000	474	09	0.06	3098	20240327	-42.48	1638	20241115	8.79	3098	-42.48	20240327	1638	8.79	20241115	3150	-43.43	20240327	1638	8.79	20241115	N	357430	1000	265 억	189246	N	N	N	N
13	20241128	131338	57	100.00	KOSPI		리츠	N	N	N	N	N	1780	0	3	0.00	19158301	10877	16.44	1740	1793	1740	2310	1246	1780	1761.36	0.71	-1734	1848	1814	1786	1752	1724	1800	1738	266	530	1000	1280	1	1	26580000	473	09	0.04	3098	20240327	-42.54	1638	20241115	8.67	3098	-42.54	20240327	1638	8.67	20241115	3150	-43.49	20240327	1638	8.67	20241115	N	357430	1000	265 억	189246	N	N	N	N
14	20241128	121336	57	100.00	KOSPI		리츠	N	N	N	N	N	1778	-2	5	-0.11	15278522	8694	13.14	1740	1793	1740	2310	1246	1780	1757.36	0.71	-1150	1848	1814	1786	1752	1724	1800	1738	266	530	1000	1280	1	1	26580000	473	09	0.03	3098	20240327	-42.61	1638	20241115	8.55	3098	-42.61	20240327	1638	8.55	20241115	3150	-43.56	20240327	1638	8.55	20241115	N	357430	1000	265 억	189246	N	N	N	N
15	20241128	111339	57	100.00	KOSPI		리츠	N	N	N	N	N	1774	-6	5	-0.34	12903209	7358	11.12	1740	1793	1740	2310	1246	1780	1753.63	0.71	-559	1848	1814	1786	1752	1724	1800	1738	266	530	1000	1280	1	1	26580000	472	09	0.03	3098	20240327	-42.74	1638	20241115	8.30	3098	-42.74	20240327	1638	8.30	20241115	3150	-43.68	20240327	1638	8.30	20241115	N	357430	1000	265 억	189246	N	N	N	N
16	20241128	101337	57	100.00	KOSPI		리츠	N	N	N	N	N	1771	-9	5	-0.51	10335397	5909	8.93	1740	1793	1740	2310	1246	1780	1749.09	0.71	-68	1848	1814	1786	1752	1724	1800	1738	266	530	1000	1280	1	1	26580000	471	09	0.02	3098	20240327	-42.83	1638	20241115	8.12	3098	-42.83	20240327	1638	8.12	20241115	3150	-43.78	20240327	1638	8.12	20241115	N	357430	1000	265 억	189246	N	N	N	N
17	20241128	091336	57	100.00	KOSPI		리츠	N	N	N	N	N	1754	-26	5	-1.46	8273274	4741	7.17	1740	1756	1740	2310	1246	1780	1745.05	0.71	-48	1848	1814	1786	1752	1724	1800	1738	266	530	1000	1280	1	1	26580000	466	09	0.02	3098	20240327	-43.38	1638	20241115	7.08	3098	-43.38	20240327	1638	7.08	20241115	3150	-44.32	20240327	1638	7.08	20241115	N	357430	1000	265 억	189246	N	N	N	N
18	20241127	161302	57	100.00	KOSPI		리츠	N	N	N	N	N	1780	-14	5	-0.78	118147152	66158	129.31	1810	1820	1758	2330	1256	1794	1785.83	0.73	667	1807	1800	1789	1782	1771	1804	1786	266	536	1000	1290	1	1	26580000	473	09	0.25	3098	20240327	-42.54	1638	20241115	8.67	3098	-42.54	20240327	1638	8.67	20241115	3150	-43.49	20240327	1638	8.67	20241115	N	357430	1000	265 억	192944	N	N	N	N
19	20241127	151328	57	100.00	KOSPI		리츠	N	N	N	N	N	1765	-29	5	-1.62	112138930	62810	122.77	1810	1820	1758	2330	1256	1794	1785.37	0.73	1107	1807	1800	1789	1782	1771	1804	1786	266	536	1000	1290	1	1	26580000	469	09	0.24	3098	20240327	-43.03	1638	20241115	7.75	3098	-43.03	20240327	1638	7.75	20241115	3150	-43.97	20240327	1638	7.75	20241115	N	357430	1000	265 억	192944	N	N	N	N
20	20241127	141322	57	100.00	KOSPI		리츠	N	N	N	N	N	1768	-26	5	-1.45	92382583	51622	100.90	1810	1820	1764	2330	1256	1794	1789.60	0.73	-305	1807	1800	1789	1782	1771	1804	1786	266	536	1000	1290	1	1	26580000	470	09	0.19	3098	20240327	-42.93	1638	20241115	7.94	3098	-42.93	20240327	1638	7.94	20241115	3150	-43.87	20240327	1638	7.94	20241115	N	357430	1000	265 억	192944	N	N	N	N
21	20241127	131318	57	100.00	KOSPI		리츠	N	N	N	N	N	1793	-1	5	-0.06	64922665	36170	70.70	1810	1820	1780	2330	1256	1794	1794.93	0.73	-2053	1807	1800	1789	1782	1771	1804	1786	266	536	1000	1290	1	1	26580000	477	09	0.14	3098	20240327	-42.12	1638	20241115	9.46	3098	-42.12	20240327	1638	9.46	20241115	3150	-43.08	20240327	1638	9.46	20241115	N	357430	1000	265 억	192944	N	N	N	N
22	20241127	121332	57	100.00	KOSPI		리츠	N	N	N	N	N	1792	-2	5	-0.11	64478289	35922	70.21	1810	1820	1780	2330	1256	1794	1794.95	0.73	-2065	1807	1800	1789	1782	1771	1804	1786	266	536	1000	1290	1	1	26580000	476	09	0.14	3098	20240327	-42.16	1638	20241115	9.40	3098	-42.16	20240327	1638	9.40	20241115	3150	-43.11	20240327	1638	9.40	20241115	N	357430	1000	265 억	192944	N	N	N	N
23	20241127	111326	57	100.00	KOSPI		리츠	N	N	N	N	N	1810	16	2	0.89	55391083	30864	60.33	1810	1820	1780	2330	1256	1794	1794.68	0.73	-2175	1807	1800	1789	1782	1771	1804	1786	266	536	1000	1290	1	1	26580000	481	09	0.12	3098	20240327	-41.58	1638	20241115	10.50	3098	-41.58	20240327	1638	10.50	20241115	3150	-42.54	20240327	1638	10.50	20241115	N	357430	1000	265 억	192944	N	N	N	N
24	20241127	101327	57	100.00	KOSPI		리츠	N	N	N	N	N	1791	-3	5	-0.17	40762063	22746	44.46	1810	1810	1780	2330	1256	1794	1792.05	0.73	-2149	1807	1800	1789	1782	1771	1804	1786	266	536	1000	1290	1	1	26580000	476	09	0.09	3098	20240327	-42.19	1638	20241115	9.34	3098	-42.19	20240327	1638	9.34	20241115	3150	-43.14	20240327	1638	9.34	20241115	N	357430	1000	265 억	192944	N	N	N	N
25	20241127	091325	57	100.00	KOSPI		리츠	N	N	N	N	N	1799	5	2	0.28	1564527	870	1.70	1810	1810	1789	2330	1256	1794	1798.31	0.73	-45	1807	1800	1789	1782	1771	1804	1786	266	536	1000	1290	1	1	26580000	478	09	0.00	3098	20240327	-41.93	1638	20241115	9.83	3098	-41.93	20240327	1638	9.83	20241115	3150	-42.89	20240327	1638	9.83	20241115	N	357430	1000	265 억	192944	N	N	N	N
26	20241126	161303	57	100.00	KOSPI		리츠	N	N	N	N	N	1794	18	2	1.01	91399735	51162	153.36	1779	1796	1778	2305	1244	1776	1786.46	0.72	2105	1795	1785	1768	1758	1741	1790	1763	266	529	1000	1270	1	1	26580000	477	09	0.19	3098	20240327	-42.09	1638	20241115	9.52	3098	-42.09	20240327	1638	9.52	20241115	3150	-43.05	20240327	1638	9.52	20241115	N	357430	1000	265 억	191636	N	N	N	N
27	20241126	151318	57	100.00	KOSPI		리츠	N	N	N	N	N	1784	8	2	0.45	89608338	50163	150.36	1779	1796	1778	2305	1244	1776	1786.34	0.72	2061	1795	1785	1768	1758	1741	1790	1763	266	529	1000	1270	1	1	26580000	474	09	0.19	3098	20240327	-42.41	1638	20241115	8.91	3098	-42.41	20240327	1638	8.91	20241115	3150	-43.37	20240327	1638	8.91	20241115	N	357430	1000	265 억	191636	N	N	N	N
28	20241126	141320	57	100.00	KOSPI		리츠	N	N	N	N	N	1790	14	2	0.79	68335223	38245	114.64	1779	1796	1778	2305	1244	1776	1786.78	0.72	853	1795	1785	1768	1758	1741	1790	1763	266	529	1000	1270	1	1	26580000	476	09	0.14	3098	20240327	-42.22	1638	20241115	9.28	3098	-42.22	20240327	1638	9.28	20241115	3150	-43.17	20240327	1638	9.28	20241115	N	357430	1000	265 억	191636	N	N	N	N
29	20241126	131314	57	100.00	KOSPI		리츠	N	N	N	N	N	1787	11	2	0.62	64627957	36174	108.43	1779	1796	1778	2305	1244	1776	1786.59	0.72	853	1795	1785	1768	1758	1741	1790	1763	266	529	1000	1270	1	1	26580000	475	09	0.14	3098	20240327	-42.32	1638	20241115	9.10	3098	-42.32	20240327	1638	9.10	20241115	3150	-43.27	20240327	1638	9.10	20241115	N	357430	1000	265 억	191636	N	N	N	N
30	20241126	121321	57	100.00	KOSPI		리츠	N	N	N	N	N	1788	12	2	0.68	53311383	29842	89.45	1779	1796	1778	2305	1244	1776	1786.45	0.72	323	1795	1785	1768	1758	1741	1790	1763	266	529	1000	1270	1	1	26580000	475	09	0.11	3098	20240327	-42.29	1638	20241115	9.16	3098	-42.29	20240327	1638	9.16	20241115	3150	-43.24	20240327	1638	9.16	20241115	N	357430	1000	265 억	191636	N	N	N	N
31	20241126	111325	57	100.00	KOSPI		리츠	N	N	N	N	N	1786	10	2	0.56	49489863	27704	83.04	1779	1796	1778	2305	1244	1776	1786.38	0.72	486	1795	1785	1768	1758	1741	1790	1763	266	529	1000	1270	1	1	26580000	475	09	0.10	3098	20240327	-42.35	1638	20241115	9.04	3098	-42.35	20240327	1638	9.04	20241115	3150	-43.30	20240327	1638	9.04	20241115	N	357430	1000	265 억	191636	N	N	N	N
32	20241126	101336	57	100.00	KOSPI		리츠	N	N	N	N	N	1793	17	2	0.96	12995229	7250	21.73	1779	1796	1779	2305	1244	1776	1792.45	0.72	222	1795	1785	1768	1758	1741	1790	1763	266	529	1000	1270	1	1	26580000	477	09	0.03	3098	20240327	-42.12	1638	20241115	9.46	3098	-42.12	20240327	1638	9.46	20241115	3150	-43.08	20240327	1638	9.46	20241115	N	357430	1000	265 억	191636	N	N	N	N
33	20241126	091323	57	100.00	KOSPI		리츠	N	N	N	N	N	1795	19	2	1.07	1098194	615	1.84	1779	1795	1779	2305	1244	1776	1785.68	0.72	-320	1795	1785	1768	1758	1741	1790	1763	266	529	1000	1270	1	1	26580000	477	09	0.00	3098	20240327	-42.06	1638	20241115	9.58	3098	-42.06	20240327	1638	9.58	20241115	3150	-43.02	20240327	1638	9.58	20241115	N	357430	1000	265 억	191636	N	N	N	N
34	20241125	161248	57	100.00	KOSPI		리츠	N	N	N	N	N	1776	16	2	0.91	58588405	33161	96.43	1760	1778	1751	2285	1232	1760	1766.79	0.71	2039	1781	1770	1749	1738	1717	1776	1744	266	525	1000	1260	1	1	26580000	472	09	0.12	3098	20240327	-42.67	1638	20241115	8.42	3098	-42.67	20240327	1638	8.42	20241115	3150	-43.62	20240327	1638	8.42	20241115	N	357430	1000	265 억	187471	N	N	N	N
35	20241125	151314	57	100.00	KOSPI		리츠	N	N	N	N	N	1778	18	2	1.02	57879290	32762	95.27	1760	1778	1751	2285	1232	1760	1766.66	0.71	1754	1781	1770	1749	1738	1717	1776	1744	266	525	1000	1260	1	1	26580000	473	09	0.12	3098	20240327	-42.61	1638	20241115	8.55	3098	-42.61	20240327	1638	8.55	20241115	3150	-43.56	20240327	1638	8.55	20241115	N	357430	1000	265 억	187471	N	N	N	N
36	20241125	141311	57	100.00	KOSPI		리츠	N	N	N	N	N	1769	9	2	0.51	48916808	27709	80.58	1760	1773	1751	2285	1232	1760	1765.38	0.71	1399	1781	1770	1749	1738	1717	1776	1744	266	525	1000	1260	1	1	26580000	470	09	0.10	3098	20240327	-42.90	1638	20241115	8.00	3098	-42.90	20240327	1638	8.00	20241115	3150	-43.84	20240327	1638	8.00	20241115	N	357430	1000	265 억	187471	N	N	N	N
37	20241125	131300	57	100.00	KOSPI		리츠	N	N	N	N	N	1771	11	2	0.62	38519906	21833	63.49	1760	1773	1751	2285	1232	1760	1764.30	0.71	931	1781	1770	1749	1738	1717	1776	1744	266	525	1000	1260	1	1	26580000	471	09	0.08	3098	20240327	-42.83	1638	20241115	8.12	3098	-42.83	20240327	1638	8.12	20241115	3150	-43.78	20240327	1638	8.12	20241115	N	357430	1000	265 억	187471	N	N	N	N
38	20241125	121316	57	100.00	KOSPI		리츠	N	N	N	N	N	1764	4	2	0.23	25559892	14506	42.18	1760	1768	1751	2285	1232	1760	1762.02	0.71	-1000	1781	1770	1749	1738	1717	1776	1744	266	525	1000	1260	1	1	26580000	469	09	0.05	3098	20240327	-43.06	1638	20241115	7.69	3098	-43.06	20240327	1638	7.69	20241115	3150	-44.00	20240327	1638	7.69	20241115	N	357430	1000	265 억	187471	N	N	N	N
39	20241125	111310	57	100.00	KOSPI		리츠	N	N	N	N	N	1766	6	2	0.34	16202876	9203	26.76	1760	1768	1751	2285	1232	1760	1760.61	0.71	-874	1781	1770	1749	1738	1717	1776	1744	266	525	1000	1260	1	1	26580000	469	09	0.03	3098	20240327	-43.00	1638	20241115	7.81	3098	-43.00	20240327	1638	7.81	20241115	3150	-43.94	20240327	1638	7.81	20241115	N	357430	1000	265 억	187471	N	N	N	N
40	20241125	101254	57	100.00	KOSPI		리츠	N	N	N	N	N	1759	-1	5	-0.06	6786407	3861	11.23	1760	1760	1751	2285	1232	1760	1757.68	0.71	157	1781	1770	1749	1738	1717	1776	1744	266	525	1000	1260	1	1	26580000	468	09	0.01	3098	20240327	-43.22	1638	20241115	7.39	3098	-43.22	20240327	1638	7.39	20241115	3150	-44.16	20240327	1638	7.39	20241115	N	357430	1000	265 억	187471	N	N	N	N
41	20241125	091255	57	100.00	KOSPI		리츠	N	N	N	N	N	1752	-8	5	-0.45	434655	247	0.72	1760	1760	1751	2285	1232	1760	1759.74	0.71	-8	1781	1770	1749	1738	1717	1776	1744	266	525	1000	1260	1	1	26580000	466	09	0.00	3098	20240327	-43.45	1638	20241115	6.96	3098	-43.45	20240327	1638	6.96	20241115	3150	-44.38	20240327	1638	6.96	20241115	N	357430	1000	265 억	187471	N	N	N	N
42	20241122	161144	57	100.00	KOSPI		리츠	N	N	N	N	N	1760	36	2	2.09	59956887	34382	122.48	1740	1760	1728	2240	1207	1724	1743.77	0.69	7474	1746	1735	1718	1707	1690	1726	1698	266	516	1000	1240	1	1	26580000	468	09	0.13	3098	20240327	-43.19	1638	20241115	7.45	3098	-43.19	20240327	1638	7.45	20241115	3150	-44.13	20240327	1638	7.45	20241115	N	357430	1000	265 억	182181	N	N	N	N
43	20241122	151159	57	100.00	KOSPI		리츠	N	N	N	N	N	1745	21	2	1.22	55773532	32001	114.00	1740	1755	1728	2240	1207	1724	1742.87	0.69	5641	1746	1735	1718	1707	1690	1726	1698	266	516	1000	1240	1	1	26580000	464	09	0.12	3098	20240327	-43.67	1638	20241115	6.53	3098	-43.67	20240327	1638	6.53	20241115	3150	-44.60	20240327	1638	6.53	20241115	N	357430	1000	265 억	182181	N	N	N	N
44	20241122	141200	57	100.00	KOSPI		리츠	N	N	N	N	N	1745	21	2	1.22	47783589	27426	97.70	1740	1750	1728	2240	1207	1724	1742.27	0.69	4883	1746	1735	1718	1707	1690	1726	1698	266	516	1000	1240	1	1	26580000	464	09	0.10	3098	20240327	-43.67	1638	20241115	6.53	3098	-43.67	20240327	1638	6.53	20241115	3150	-44.60	20240327	1638	6.53	20241115	N	357430	1000	265 억	182181	N	N	N	N
45	20241122	131155	57	100.00	KOSPI		리츠	N	N	N	N	N	1746	22	2	1.28	40645055	23336	83.13	1740	1750	1728	2240	1207	1724	1741.73	0.69	3658	1746	1735	1718	1707	1690	1726	1698	266	516	1000	1240	1	1	26580000	464	09	0.09	3098	20240327	-43.64	1638	20241115	6.59	3098	-43.64	20240327	1638	6.59	20241115	3150	-44.57	20240327	1638	6.59	20241115	N	357430	1000	265 억	182181	N	N	N	N
46	20241122	121206	57	100.00	KOSPI		리츠	N	N	N	N	N	1745	21	2	1.22	36911101	21197	75.51	1740	1750	1728	2240	1207	1724	1741.34	0.69	2418	1746	1735	1718	1707	1690	1726	1698	266	516	1000	1240	1	1	26580000	464	09	0.08	3098	20240327	-43.67	1638	20241115	6.53	3098	-43.67	20240327	1638	6.53	20241115	3150	-44.60	20240327	1638	6.53	20241115	N	357430	1000	265 억	182181	N	N	N	N
47	20241122	111152	57	100.00	KOSPI		리츠	N	N	N	N	N	1746	22	2	1.28	17651923	10153	36.17	1740	1750	1728	2240	1207	1724	1738.59	0.69	1676	1746	1735	1718	1707	1690	1726	1698	266	516	1000	1240	1	1	26580000	464	09	0.04	3098	20240327	-43.64	1638	20241115	6.59	3098	-43.64	20240327	1638	6.59	20241115	3150	-44.57	20240327	1638	6.59	20241115	N	357430	1000	265 억	182181	N	N	N	N
48	20241122	101212	57	100.00	KOSPI		리츠	N	N	N	N	N	1736	12	2	0.70	9013994	5197	18.51	1740	1740	1728	2240	1207	1724	1734.46	0.69	633	1746	1735	1718	1707	1690	1726	1698	266	516	1000	1240	1	1	26580000	461	09	0.02	3098	20240327	-43.96	1638	20241115	5.98	3098	-43.96	20240327	1638	5.98	20241115	3150	-44.89	20240327	1638	5.98	20241115	N	357430	1000	265 억	182181	N	N	N	N
49	20241122	091203	57	100.00	KOSPI		리츠	N	N	N	N	N	1740	16	2	0.93	180950	104	0.37	1740	1740	1739	2240	1207	1724	1739.90	0.69	-20	1746	1735	1718	1707	1690	1726	1698	266	516	1000	1240	1	1	26580000	462	09	0.00	3098	20240327	-43.83	1638	20241115	6.23	3098	-43.83	20240327	1638	6.23	20241115	3150	-44.76	20240327	1638	6.23	20241115	N	357430	1000	265 억	182181	N	N	N	N
50	20241121	161152	57	100.00	KOSPI		리츠	N	N	N	N	N	1724	23	2	1.35	48081197	28072	38.12	1729	1729	1701	2210	1191	1701	1712.78	0.67	676	1723	1712	1701	1690	1679	1717	1695	266	509	1000	1220	1	1	26580000	458	09	0.11	3098	20240327	-44.35	1638	20241115	5.25	3098	-44.35	20240327	1638	5.25	20241115	3150	-45.27	20240327	1638	5.25	20241115	N	357430	1000	265 억	179190	N	N	N	N
51	20241121	151214	57	100.00	KOSPI		리츠	N	N	N	N	N	1724	23	2	1.35	46120815	26935	36.58	1729	1729	1701	2210	1191	1701	1712.30	0.67	408	1723	1712	1701	1690	1679	1717	1695	266	509	1000	1220	1	1	26580000	458	09	0.10	3098	20240327	-44.35	1638	20241115	5.25	3098	-44.35	20240327	1638	5.25	20241115	3150	-45.27	20240327	1638	5.25	20241115	N	357430	1000	265 억	179190	N	N	N	N
52	20241121	141212	57	100.00	KOSPI		리츠	N	N	N	N	N	1724	23	2	1.35	41342757	24164	32.82	1729	1729	1701	2210	1191	1701	1710.92	0.67	-616	1723	1712	1701	1690	1679	1717	1695	266	509	1000	1220	1	1	26580000	458	09	0.09	3098	20240327	-44.35	1638	20241115	5.25	3098	-44.35	20240327	1638	5.25	20241115	3150	-45.27	20240327	1638	5.25	20241115	N	357430	1000	265 억	179190	N	N	N	N
53	20241121	131204	57	100.00	KOSPI		리츠	N	N	N	N	N	1720	19	2	1.12	34782585	20356	27.64	1729	1729	1701	2210	1191	1701	1708.71	0.67	296	1723	1712	1701	1690	1679	1717	1695	266	509	1000	1220	1	1	26580000	457	09	0.08	3098	20240327	-44.48	1638	20241115	5.01	3098	-44.48	20240327	1638	5.01	20241115	3150	-45.40	20240327	1638	5.01	20241115	N	357430	1000	265 억	179190	N	N	N	N
54	20241121	121205	57	100.00	KOSPI		리츠	N	N	N	N	N	1716	15	2	0.88	29238062	17132	23.27	1729	1729	1701	2210	1191	1701	1706.63	0.67	80	1723	1712	1701	1690	1679	1717	1695	266	509	1000	1220	1	1	26580000	456	09	0.06	3098	20240327	-44.61	1638	20241115	4.76	3098	-44.61	20240327	1638	4.76	20241115	3150	-45.52	20240327	1638	4.76	20241115	N	357430	1000	265 억	179190	N	N	N	N
55	20241121	111211	57	100.00	KOSPI		리츠	N	N	N	N	N	1706	5	2	0.29	25834013	15141	20.56	1729	1729	1701	2210	1191	1701	1706.23	0.67	-23	1723	1712	1701	1690	1679	1717	1695	266	509	1000	1220	1	1	26580000	453	09	0.06	3098	20240327	-44.93	1638	20241115	4.15	3098	-44.93	20240327	1638	4.15	20241115	3150	-45.84	20240327	1638	4.15	20241115	N	357430	1000	265 억	179190	N	N	N	N
56	20241121	101209	57	100.00	KOSPI		리츠	N	N	N	N	N	1706	5	2	0.29	2135095	1251	1.70	1729	1729	1701	2210	1191	1701	1706.71	0.67	68	1723	1712	1701	1690	1679	1717	1695	266	509	1000	1220	1	1	26580000	453	09	0.00	3098	20240327	-44.93	1638	20241115	4.15	3098	-44.93	20240327	1638	4.15	20241115	3150	-45.84	20240327	1638	4.15	20241115	N	357430	1000	265 억	179190	N	N	N	N
57	20241121	091210	57	100.00	KOSPI		리츠	N	N	N	N	N	1725	24	2	1.41	133218	78	0.11	1729	1729	1701	2210	1191	1701	1707.92	0.67	45	1723	1712	1701	1690	1679	1717	1695	266	509	1000	1220	1	1	26580000	459	09	0.00	3098	20240327	-44.32	1638	20241115	5.31	3098	-44.32	20240327	1638	5.31	20241115	3150	-45.24	20240327	1638	5.31	20241115	N	357430	1000	265 억	179190	N	N	N	N
58	20241120	161158	57	100.00	KOSPI		리츠	N	N	N	N	N	1701	7	2	0.41	125098965	73637	299.24	1695	1712	1690	2200	1186	1694	1698.86	0.63	11784	1704	1698	1689	1683	1674	1702	1687	266	506	1000	1210	1	1	26580000	452	09	0.28	3098	20240327	-45.09	1638	20241115	3.85	3098	-45.09	20240327	1638	3.85	20241115	3150	-46.00	20240327	1638	3.85	20241115	N	357430	1000	265 억	166630	N	N	N	N
59	20241120	151214	57	100.00	KOSPI		리츠	N	N	N	N	N	1703	9	2	0.53	122937152	72367	294.08	1695	1712	1690	2200	1186	1694	1698.80	0.63	11901	1704	1698	1689	1683	1674	1702	1687	266	506	1000	1210	1	1	26580000	453	09	0.27	3098	20240327	-45.03	1638	20241115	3.97	3098	-45.03	20240327	1638	3.97	20241115	3150	-45.94	20240327	1638	3.97	20241115	N	357430	1000	265 억	166630	N	N	N	N
60	20241120	141216	57	100.00	KOSPI		리츠	N	N	N	N	N	1703	9	2	0.53	113466983	66803	271.47	1695	1712	1690	2200	1186	1694	1698.53	0.63	9495	1704	1698	1689	1683	1674	1702	1687	266	506	1000	1210	1	1	26580000	453	09	0.25	3098	20240327	-45.03	1638	20241115	3.97	3098	-45.03	20240327	1638	3.97	20241115	3150	-45.94	20240327	1638	3.97	20241115	N	357430	1000	265 억	166630	N	N	N	N
61	20241120	131217	57	100.00	KOSPI		리츠	N	N	N	N	N	1697	3	2	0.18	104172616	61334	249.24	1695	1712	1690	2200	1186	1694	1698.45	0.63	8916	1704	1698	1689	1683	1674	1702	1687	266	506	1000	1210	1	1	26580000	451	09	0.23	3098	20240327	-45.22	1638	20241115	3.60	3098	-45.22	20240327	1638	3.60	20241115	3150	-46.13	20240327	1638	3.60	20241115	N	357430	1000	265 억	166630	N	N	N	N
62	20241120	121216	57	100.00	KOSPI		리츠	N	N	N	N	N	1695	1	2	0.06	99862721	58794	238.92	1695	1712	1690	2200	1186	1694	1698.52	0.63	8667	1704	1698	1689	1683	1674	1702	1687	266	506	1000	1210	1	1	26580000	451	09	0.22	3098	20240327	-45.29	1638	20241115	3.48	3098	-45.29	20240327	1638	3.48	20241115	3150	-46.19	20240327	1638	3.48	20241115	N	357430	1000	265 억	166630	N	N	N	N
63	20241120	111220	57	100.00	KOSPI		리츠	N	N	N	N	N	1699	5	2	0.30	75923780	44672	181.53	1695	1712	1690	2200	1186	1694	1699.58	0.63	8067	1704	1698	1689	1683	1674	1702	1687	266	506	1000	1210	1	1	26580000	452	09	0.17	3098	20240327	-45.16	1638	20241115	3.72	3098	-45.16	20240327	1638	3.72	20241115	3150	-46.06	20240327	1638	3.72	20241115	N	357430	1000	265 억	166630	N	N	N	N
64	20241120	101217	57	100.00	KOSPI		리츠	N	N	N	N	N	1691	-3	5	-0.18	68157859	40085	162.89	1695	1712	1690	2200	1186	1694	1700.33	0.63	8302	1704	1698	1689	1683	1674	1702	1687	266	506	1000	1210	1	1	26580000	449	09	0.15	3098	20240327	-45.42	1638	20241115	3.24	3098	-45.42	20240327	1638	3.24	20241115	3150	-46.32	20240327	1638	3.24	20241115	N	357430	1000	265 억	166630	N	N	N	N
65	20241120	091215	57	100.00	KOSPI		리츠	N	N	N	N	N	1702	8	2	0.47	12622429	7444	30.25	1695	1702	1693	2200	1186	1694	1695.65	0.63	3222	1704	1698	1689	1683	1674	1702	1687	266	506	1000	1210	1	1	26580000	452	09	0.03	3098	20240327	-45.06	1638	20241115	3.91	3098	-45.06	20240327	1638	3.91	20241115	3150	-45.97	20240327	1638	3.91	20241115	N	357430	1000	265 억	166630	N	N	N	N
66	20241119	161107	57	100.00	KOSPI		리츠	N	N	N	N	N	1694	17	2	1.01	41472306	24608	62.09	1680	1695	1680	2180	1174	1677	1685.32	0.61	4499	1698	1687	1666	1655	1634	1693	1661	266	503	1000	1200	1	1	26580000	450	09	0.09	3098	20240327	-45.32	1638	20241115	3.42	3098	-45.32	20240327	1638	3.42	20241115	3150	-46.22	20240327	1638	3.42	20241115	N	357430	1000	265 억	162131	N	N	N	N
67	20241119	151129	57	100.00	KOSPI		리츠	N	N	N	N	N	1695	18	2	1.07	41363888	24544	61.93	1680	1695	1680	2180	1174	1677	1685.30	0.61	4441	1698	1687	1666	1655	1634	1693	1661	266	503	1000	1200	1	1	26580000	451	09	0.09	3098	20240327	-45.29	1638	20241115	3.48	3098	-45.29	20240327	1638	3.48	20241115	3150	-46.19	20240327	1638	3.48	20241115	N	357430	1000	265 억	162131	N	N	N	N
68	20241119	141128	57	100.00	KOSPI		리츠	N	N	N	N	N	1692	15	2	0.89	38642415	22936	57.87	1680	1692	1680	2180	1174	1677	1684.79	0.61	3883	1698	1687	1666	1655	1634	1693	1661	266	503	1000	1200	1	1	26580000	450	09	0.09	3098	20240327	-45.38	1638	20241115	3.30	3098	-45.38	20240327	1638	3.30	20241115	3150	-46.29	20240327	1638	3.30	20241115	N	357430	1000	265 억	162131	N	N	N	N
69	20241119	131130	57	100.00	KOSPI		리츠	N	N	N	N	N	1687	10	2	0.60	28127709	16712	42.17	1680	1688	1680	2180	1174	1677	1683.08	0.61	2724	1698	1687	1666	1655	1634	1693	1661	266	503	1000	1200	1	1	26580000	448	09	0.06	3098	20240327	-45.55	1638	20241115	2.99	3098	-45.55	20240327	1638	2.99	20241115	3150	-46.44	20240327	1638	2.99	20241115	N	357430	1000	265 억	162131	N	N	N	N
70	20241119	121117	57	100.00	KOSPI		리츠	N	N	N	N	N	1687	10	2	0.60	25170380	14959	37.74	1680	1688	1680	2180	1174	1677	1682.62	0.61	2671	1698	1687	1666	1655	1634	1693	1661	266	503	1000	1200	1	1	26580000	448	09	0.06	3098	20240327	-45.55	1638	20241115	2.99	3098	-45.55	20240327	1638	2.99	20241115	3150	-46.44	20240327	1638	2.99	20241115	N	357430	1000	265 억	162131	N	N	N	N
71	20241119	111129	57	100.00	KOSPI		리츠	N	N	N	N	N	1685	8	2	0.48	21671993	12885	32.51	1680	1687	1680	2180	1174	1677	1681.96	0.61	2601	1698	1687	1666	1655	1634	1693	1661	266	503	1000	1200	1	1	26580000	448	09	0.05	3098	20240327	-45.61	1638	20241115	2.87	3098	-45.61	20240327	1638	2.87	20241115	3150	-46.51	20240327	1638	2.87	20241115	N	357430	1000	265 억	162131	N	N	N	N
72	20241119	101154	57	100.00	KOSPI		리츠	N	N	N	N	N	1681	4	2	0.24	17185101	10220	25.79	1680	1684	1680	2180	1174	1677	1681.52	0.61	2278	1698	1687	1666	1655	1634	1693	1661	266	503	1000	1200	1	1	26580000	447	09	0.04	3098	20240327	-45.74	1638	20241115	2.63	3098	-45.74	20240327	1638	2.63	20241115	3150	-46.63	20240327	1638	2.63	20241115	N	357430	1000	265 억	162131	N	N	N	N
73	20241119	091152	57	100.00	KOSPI		리츠	N	N	N	N	N	1680	3	2	0.18	23520	14	0.04	1680	1680	1680	2180	1174	1677	1680.00	0.61	-1	1698	1687	1666	1655	1634	1693	1661	266	503	1000	1200	1	1	26580000	447	09	0.00	3098	20240327	-45.77	1638	20241115	2.56	3098	-45.77	20240327	1638	2.56	20241115	3150	-46.67	20240327	1638	2.56	20241115	N	357430	1000	265 억	162131	N	N	N	N
74	20241118	161114	57	100.00	KOSPI		리츠	N	N	N	N	N	1677	34	2	2.07	65954107	39632	51.70	1649	1677	1645	2135	1151	1643	1664.16	0.56	12753	1701	1672	1655	1626	1609	1663	1617	266	492	1000	1180	1	1	26580000	446	09	0.15	3098	20240327	-45.87	1638	20241115	2.38	3098	-45.87	20240327	1638	2.38	20241115	3150	-46.76	20240327	1638	2.38	20241115	N	357430	1000	265 억	149378	N	N	N	N
75	20241118	151128	57	100.00	KOSPI		리츠	N	N	N	N	N	1674	31	2	1.89	60080732	36127	47.12	1649	1675	1645	2135	1151	1643	1663.04	0.56	11815	1701	1672	1655	1626	1609	1663	1617	266	492	1000	1180	1	1	26580000	445	09	0.14	3098	20240327	-45.97	1638	20241115	2.20	3098	-45.97	20240327	1638	2.20	20241115	3150	-46.86	20240327	1638	2.20	20241115	N	357430	1000	265 억	149378	N	N	N	N
76	20241118	141130	57	100.00	KOSPI		리츠	N	N	N	N	N	1672	29	2	1.77	57194421	34402	44.87	1649	1675	1645	2135	1151	1643	1662.53	0.56	11467	1701	1672	1655	1626	1609	1663	1617	266	492	1000	1180	1	1	26580000	444	09	0.13	3098	20240327	-46.03	1638	20241115	2.08	3098	-46.03	20240327	1638	2.08	20241115	3150	-46.92	20240327	1638	2.08	20241115	N	357430	1000	265 억	149378	N	N	N	N
77	20241118	131122	57	100.00	KOSPI		리츠	N	N	N	N	N	1668	25	2	1.52	53139668	31976	41.71	1649	1675	1645	2135	1151	1643	1661.86	0.56	10230	1701	1672	1655	1626	1609	1663	1617	266	492	1000	1180	1	1	26580000	443	09	0.12	3098	20240327	-46.16	1638	20241115	1.83	3098	-46.16	20240327	1638	1.83	20241115	3150	-47.05	20240327	1638	1.83	20241115	N	357430	1000	265 억	149378	N	N	N	N
78	20241118	121127	57	100.00	KOSPI		리츠	N	N	N	N	N	1672	29	2	1.77	44770071	26963	35.17	1649	1675	1645	2135	1151	1643	1660.43	0.56	9671	1701	1672	1655	1626	1609	1663	1617	266	492	1000	1180	1	1	26580000	444	09	0.10	3098	20240327	-46.03	1638	20241115	2.08	3098	-46.03	20240327	1638	2.08	20241115	3150	-46.92	20240327	1638	2.08	20241115	N	357430	1000	265 억	149378	N	N	N	N
79	20241118	111127	57	100.00	KOSPI		리츠	N	N	N	N	N	1672	29	2	1.77	43016287	25914	33.80	1649	1675	1645	2135	1151	1643	1659.96	0.56	9432	1701	1672	1655	1626	1609	1663	1617	266	492	1000	1180	1	1	26580000	444	09	0.10	3098	20240327	-46.03	1638	20241115	2.08	3098	-46.03	20240327	1638	2.08	20241115	3150	-46.92	20240327	1638	2.08	20241115	N	357430	1000	265 억	149378	N	N	N	N
80	20241118	101115	57	100.00	KOSPI		리츠	N	N	N	N	N	1670	27	2	1.64	37400902	22557	29.42	1649	1670	1645	2135	1151	1643	1658.06	0.56	8920	1701	1672	1655	1626	1609	1663	1617	266	492	1000	1180	1	1	26580000	444	09	0.08	3098	20240327	-46.09	1638	20241115	1.95	3098	-46.09	20240327	1638	1.95	20241115	3150	-46.98	20240327	1638	1.95	20241115	N	357430	1000	265 억	149378	N	N	N	N
81	20241118	091114	57	100.00	KOSPI		리츠	N	N	N	N	N	1649	6	2	0.37	4966788	3012	3.93	1649	1649	1649	2135	1151	1643	1649.00	0.56	0	1701	1672	1655	1626	1609	1663	1617	266	492	1000	1180	1	1	26580000	438	09	0.01	3098	20240327	-46.77	1638	20241115	0.67	3098	-46.77	20240327	1638	0.67	20241115	3150	-47.65	20240327	1638	0.67	20241115	N	357430	1000	265 억	149378	N	N	N	N
82	20241115	161203	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1643	-36	5	-2.14	126142080	76665	290.54	1670	1684	1638	2180	1176	1679	1645.37	0.57	-2860	1767	1723	1699	1655	1631	1711	1643	266	501	1000	1200	1	1	26580000	437	09	0.29	3098	20240327	-46.97	1638	20241115	0.31	3098	-46.97	20240327	1638	0.31	20241115	3150	-47.84	20240327	1638	0.31	20241115	N	357430	1000	265 억	152239	N	N	N	N
83	20241115	151233	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1644	-35	5	-2.08	119119675	72391	274.34	1670	1684	1638	2180	1176	1679	1645.50	0.57	-2759	1767	1723	1699	1655	1631	1711	1643	266	501	1000	1200	1	1	26580000	437	09	0.27	3098	20240327	-46.93	1638	20241115	0.37	3098	-46.93	20240327	1638	0.37	20241115	3150	-47.81	20240327	1638	0.37	20241115	N	357430	1000	265 억	152239	N	N	N	N
84	20241115	141218	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1642	-37	5	-2.20	102757063	62436	236.62	1670	1684	1638	2180	1176	1679	1645.80	0.57	-2657	1767	1723	1699	1655	1631	1711	1643	266	501	1000	1200	1	1	26580000	436	09	0.23	3098	20240327	-47.00	1638	20241115	0.24	3098	-47.00	20240327	1638	0.24	20241115	3150	-47.87	20240327	1638	0.24	20241115	N	357430	1000	265 억	152239	N	N	N	N
85	20241115	131216	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1642	-37	5	-2.20	89776143	54531	206.66	1670	1684	1638	2180	1176	1679	1646.33	0.57	-2607	1767	1723	1699	1655	1631	1711	1643	266	501	1000	1200	1	1	26580000	436	09	0.21	3098	20240327	-47.00	1638	20241115	0.24	3098	-47.00	20240327	1638	0.24	20241115	3150	-47.87	20240327	1638	0.24	20241115	N	357430	1000	265 억	152239	N	N	N	N
86	20241115	121217	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1644	-35	5	-2.08	80403276	48825	185.03	1670	1684	1638	2180	1176	1679	1646.76	0.57	-2655	1767	1723	1699	1655	1631	1711	1643	266	501	1000	1200	1	1	26580000	437	09	0.18	3098	20240327	-46.93	1638	20241115	0.37	3098	-46.93	20240327	1638	0.37	20241115	3150	-47.81	20240327	1638	0.37	20241115	N	357430	1000	265 억	152239	N	N	N	N
87	20241115	111149	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1645	-34	5	-2.03	71119952	43175	163.62	1670	1684	1638	2180	1176	1679	1647.25	0.57	-2655	1767	1723	1699	1655	1631	1711	1643	266	501	1000	1200	1	1	26580000	437	09	0.16	3098	20240327	-46.90	1638	20241115	0.43	3098	-46.90	20240327	1638	0.43	20241115	3150	-47.78	20240327	1638	0.43	20241115	N	357430	1000	265 억	152239	N	N	N	N
88	20241115	101148	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1639	-40	5	-2.38	52756138	31988	121.23	1670	1684	1638	2180	1176	1679	1649.25	0.57	-2571	1767	1723	1699	1655	1631	1711	1643	266	501	1000	1200	1	1	26580000	436	09	0.12	3098	20240327	-47.09	1638	20241115	0.06	3098	-47.09	20240327	1638	0.06	20241115	3150	-47.97	20240327	1638	0.06	20241115	N	357430	1000	265 억	152239	N	N	N	N
89	20241115	091057	57	100.00	KOSPI		리츠	N	N	N	N	N	1684	5	2	0.30	3628631	2172	8.23	1670	1684	1670	2180	1176	1679	1670.64	0.57	0	1767	1723	1699	1655	1631	1711	1643	266	501	1000	1200	1	1	26580000	448	09	0.01	3098	20240327	-45.64	1669	20241113	0.90	3098	-45.64	20240327	1669	0.90	20241113	3150	-46.54	20240327	1669	0.90	20241113	N	357430	1000	265 억	152239	N	N	N	N
90	20241114	161139	57	100.00	KOSPI		리츠	N	N	N	N	N	1690	5	2	0.30	44225480	26258	103.49	1743	1743	1675	2190	1180	1685	1684.27	0.58	-2254	1707	1695	1682	1670	1657	1689	1664	266	505	1000	1210	1	1	26580000	449	09	0.10	3098	20240327	-45.45	1669	20241113	1.26	3098	-45.45	20240327	1669	1.26	20241113	3150	-46.35	20240327	1669	1.26	20241113	N	357430	1000	265 억	155297	N	N	N	N
91	20241114	151148	57	100.00	KOSPI		리츠	N	N	N	N	N	1682	-3	5	-0.18	37788972	22432	88.41	1743	1743	1675	2190	1180	1685	1684.60	0.58	-2254	1707	1695	1682	1670	1657	1689	1664	266	505	1000	1210	1	1	26580000	447	09	0.08	3098	20240327	-45.71	1669	20241113	0.78	3098	-45.71	20240327	1669	0.78	20241113	3150	-46.60	20240327	1669	0.78	20241113	N	357430	1000	265 억	155297	N	N	N	N
92	20241114	141141	57	100.00	KOSPI		리츠	N	N	N	N	N	1687	2	2	0.12	32196974	19114	75.33	1743	1743	1675	2190	1180	1685	1684.47	0.58	-2257	1707	1695	1682	1670	1657	1689	1664	266	505	1000	1210	1	1	26580000	448	09	0.07	3098	20240327	-45.55	1669	20241113	1.08	3098	-45.55	20240327	1669	1.08	20241113	3150	-46.44	20240327	1669	1.08	20241113	N	357430	1000	265 억	155297	N	N	N	N
93	20241114	131141	57	100.00	KOSPI		리츠	N	N	N	N	N	1679	-6	5	-0.36	29419239	17467	68.84	1743	1743	1675	2190	1180	1685	1684.28	0.58	-1440	1707	1695	1682	1670	1657	1689	1664	266	505	1000	1210	1	1	26580000	446	09	0.07	3098	20240327	-45.80	1669	20241113	0.60	3098	-45.80	20240327	1669	0.60	20241113	3150	-46.70	20240327	1669	0.60	20241113	N	357430	1000	265 억	155297	N	N	N	N
94	20241114	121138	57	100.00	KOSPI		리츠	N	N	N	N	N	1675	-10	5	-0.59	12580798	7432	29.29	1743	1743	1675	2190	1180	1685	1692.79	0.58	-1254	1707	1695	1682	1670	1657	1689	1664	266	505	1000	1210	1	1	26580000	445	09	0.03	3098	20240327	-45.93	1669	20241113	0.36	3098	-45.93	20240327	1669	0.36	20241113	3150	-46.83	20240327	1669	0.36	20241113	N	357430	1000	265 억	155297	N	N	N	N
95	20241114	111139	57	100.00	KOSPI		리츠	N	N	N	N	N	1696	11	2	0.65	1358768	789	3.11	1743	1743	1688	2190	1180	1685	1722.14	0.58	-56	1707	1695	1682	1670	1657	1689	1664	266	505	1000	1210	1	1	26580000	451	09	0.00	3098	20240327	-45.26	1669	20241113	1.62	3098	-45.26	20240327	1669	1.62	20241113	3150	-46.16	20240327	1669	1.62	20241113	N	357430	1000	265 억	155297	N	N	N	N
96	20241114	101157	57	100.00	KOSPI		리츠	N	N	N	N	N	1688	3	2	0.18	1128215	653	2.57	1743	1743	1688	2190	1180	1685	1727.74	0.58	-97	1707	1695	1682	1670	1657	1689	1664	266	505	1000	1210	1	1	26580000	449	09	0.00	3098	20240327	-45.51	1669	20241113	1.14	3098	-45.51	20240327	1669	1.14	20241113	3150	-46.41	20240327	1669	1.14	20241113	N	357430	1000	265 억	155297	N	N	N	N
97	20241114	091131	57	100.00	KOSPI		리츠	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	0.58	0	1707	1695	1682	1670	1657	1689	1664	266	505	1000	1210	1	1	26580000	448	09	0.00	3098	20240327	-45.61	1669	20241113	0.96	3098	-45.61	20240327	1669	0.96	20241113	3150	-46.51	20240327	1669	0.96	20241113	N	357430	1000	265 억	155297	N	N	N	N
98	20241112	161058	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1694	-48	5	-2.76	172816949	102189	135.56	1719	1745	1676	2260	1220	1742	1691.15	0.60	-6706	1792	1767	1753	1728	1714	1760	1721	266	518	1000	1250	1	1	26580000	450	09	0.38	3098	20240327	-45.32	1676	20241112	1.07	3098	-45.32	20240327	1676	1.07	20241112	3150	-46.22	20240327	1676	1.07	20241112	N	357430	1000	265 억	160131	N	N	N	N
99	20241112	151111	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1688	-54	5	-3.10	170658719	100913	133.87	1719	1745	1676	2260	1220	1742	1691.15	0.60	-6668	1792	1767	1753	1728	1714	1760	1721	266	518	1000	1250	1	1	26580000	449	09	0.38	3098	20240327	-45.51	1676	20241112	0.72	3098	-45.51	20240327	1676	0.72	20241112	3150	-46.41	20240327	1676	0.72	20241112	N	357430	1000	265 억	160131	N	N	N	N
100	20241112	141114	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1690	-52	5	-2.99	159657938	94401	125.23	1719	1745	1676	2260	1220	1742	1691.27	0.60	-5278	1792	1767	1753	1728	1714	1760	1721	266	518	1000	1250	1	1	26580000	449	09	0.36	3098	20240327	-45.45	1676	20241112	0.84	3098	-45.45	20240327	1676	0.84	20241112	3150	-46.35	20240327	1676	0.84	20241112	N	357430	1000	265 억	160131	N	N	N	N
101	20241112	131120	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1683	-59	5	-3.39	122846879	72486	96.16	1719	1745	1680	2260	1220	1742	1694.77	0.60	-4236	1792	1767	1753	1728	1714	1760	1721	266	518	1000	1250	1	1	26580000	447	09	0.27	3098	20240327	-45.67	1680	20241112	0.18	3098	-45.67	20240327	1680	0.18	20241112	3150	-46.57	20240327	1680	0.18	20241112	N	357430	1000	265 억	160131	N	N	N	N
102	20241112	121111	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1686	-56	5	-3.21	116150806	68504	90.87	1719	1745	1682	2260	1220	1742	1695.53	0.60	-2979	1792	1767	1753	1728	1714	1760	1721	266	518	1000	1250	1	1	26580000	448	09	0.26	3098	20240327	-45.58	1682	20241112	0.24	3098	-45.58	20240327	1682	0.24	20241112	3150	-46.48	20240327	1682	0.24	20241112	N	357430	1000	265 억	160131	N	N	N	N
103	20241112	111105	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1689	-53	5	-3.04	96593848	56890	75.47	1719	1745	1683	2260	1220	1742	1697.91	0.60	-2979	1792	1767	1753	1728	1714	1760	1721	266	518	1000	1250	1	1	26580000	449	09	0.21	3098	20240327	-45.48	1683	20241112	0.36	3098	-45.48	20240327	1683	0.36	20241112	3150	-46.38	20240327	1683	0.36	20241112	N	357430	1000	265 억	160131	N	N	N	N
104	20241112	101104	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1700	-42	5	-2.41	80378635	47331	62.79	1719	1745	1683	2260	1220	1742	1698.22	0.60	-2833	1792	1767	1753	1728	1714	1760	1721	266	518	1000	1250	1	1	26580000	452	09	0.18	3098	20240327	-45.13	1683	20241112	1.01	3098	-45.13	20240327	1683	1.01	20241112	3150	-46.03	20240327	1683	1.01	20241112	N	357430	1000	265 억	160131	N	N	N	N
105	20241112	091104	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1719	-23	5	-1.32	3009598	1747	2.32	1719	1745	1719	2260	1220	1742	1722.72	0.60	681	1792	1767	1753	1728	1714	1760	1721	266	518	1000	1250	1	1	26580000	457	09	0.01	3098	20240327	-44.51	1719	20241112	0.00	3098	-44.51	20240327	1719	0.00	20241112	3150	-45.43	20240327	1719	0.00	20241112	N	357430	1000	265 억	160131	N	N	N	N
106	20241111	161054	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1771	-30	5	-1.67	135789439	76638	119.26	1808	1808	1768	2340	1261	1801	1771.83	0.61	-1920	1831	1816	1804	1789	1777	1810	1783	266	539	1000	1290	1	1	26580000	471	09	0.29	3150	20240327	-43.78	1768	20241111	0.17	3150	-43.78	20240327	1768	0.17	20241111	3150	-43.78	20240327	1768	0.17	20241111	N	357430	1000	265 억	161166	N	N	N	N
107	20241111	151128	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1770	-31	5	-1.72	134130012	75701	117.81	1808	1808	1768	2340	1261	1801	1771.84	0.61	-1625	1831	1816	1804	1789	1777	1810	1783	266	539	1000	1290	1	1	26580000	470	09	0.28	3150	20240327	-43.81	1768	20241111	0.11	3150	-43.81	20240327	1768	0.11	20241111	3150	-43.81	20240327	1768	0.11	20241111	N	357430	1000	265 억	161166	N	N	N	N
108	20241111	141112	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1771	-30	5	-1.67	119764389	67580	105.17	1808	1808	1768	2340	1261	1801	1772.19	0.61	-1601	1831	1816	1804	1789	1777	1810	1783	266	539	1000	1290	1	1	26580000	471	09	0.25	3150	20240327	-43.78	1768	20241111	0.17	3150	-43.78	20240327	1768	0.17	20241111	3150	-43.78	20240327	1768	0.17	20241111	N	357430	1000	265 억	161166	N	N	N	N
109	20241111	131111	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1769	-32	5	-1.78	114878397	64819	100.87	1808	1808	1768	2340	1261	1801	1772.30	0.61	-1301	1831	1816	1804	1789	1777	1810	1783	266	539	1000	1290	1	1	26580000	470	09	0.24	3150	20240327	-43.84	1768	20241111	0.06	3150	-43.84	20240327	1768	0.06	20241111	3150	-43.84	20240327	1768	0.06	20241111	N	357430	1000	265 억	161166	N	N	N	N
110	20241111	121105	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1773	-28	5	-1.55	89618815	50552	78.67	1808	1808	1768	2340	1261	1801	1772.80	0.61	-1239	1831	1816	1804	1789	1777	1810	1783	266	539	1000	1290	1	1	26580000	471	09	0.19	3150	20240327	-43.71	1768	20241111	0.28	3150	-43.71	20240327	1768	0.28	20241111	3150	-43.71	20240327	1768	0.28	20241111	N	357430	1000	265 억	161166	N	N	N	N
111	20241111	111103	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1781	-20	5	-1.11	78761990	44436	69.15	1808	1808	1768	2340	1261	1801	1772.48	0.61	-1143	1831	1816	1804	1789	1777	1810	1783	266	539	1000	1290	1	1	26580000	473	09	0.17	3150	20240327	-43.46	1768	20241111	0.74	3150	-43.46	20240327	1768	0.74	20241111	3150	-43.46	20240327	1768	0.74	20241111	N	357430	1000	265 억	161166	N	N	N	N
112	20241111	101056	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1775	-26	5	-1.44	56071828	31628	49.22	1808	1808	1768	2340	1261	1801	1772.85	0.61	-1125	1831	1816	1804	1789	1777	1810	1783	266	539	1000	1290	1	1	26580000	472	09	0.12	3150	20240327	-43.65	1768	20241111	0.40	3150	-43.65	20240327	1768	0.40	20241111	3150	-43.65	20240327	1768	0.40	20241111	N	357430	1000	265 억	161166	N	N	N	N
113	20241111	091053	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1784	-17	5	-0.94	3581482	1999	3.11	1808	1808	1784	2340	1261	1801	1791.64	0.61	-736	1831	1816	1804	1789	1777	1810	1783	266	539	1000	1290	1	1	26580000	474	09	0.01	3150	20240327	-43.37	1784	20241111	0.00	3150	-43.37	20240327	1784	0.00	20241111	3150	-43.37	20240327	1784	0.00	20241111	N	357430	1000	265 억	161166	N	N	N	N
114	20241108	161048	57	100.00	KOSPI		리츠	N	N	N	N	N	1801	7	2	0.39	115577547	64259	254.00	1818	1819	1792	2330	1256	1794	1798.62	0.61	66	1812	1803	1794	1785	1776	1807	1789	266	536	1000	1290	1	1	26580000	479	09	0.24	3150	20240327	-42.83	1784	20241104	0.95	3150	-42.83	20240327	1784	0.95	20241104	3150	-42.83	20240327	1784	0.95	20241104	N	357430	1000	265 억	162778	N	N	N	N
115	20241108	151058	57	100.00	KOSPI		리츠	N	N	N	N	N	1792	-2	5	-0.11	112205257	62382	246.58	1818	1819	1792	2330	1256	1794	1798.68	0.61	91	1812	1803	1794	1785	1776	1807	1789	266	536	1000	1290	1	1	26580000	476	09	0.23	3150	20240327	-43.11	1784	20241104	0.45	3150	-43.11	20240327	1784	0.45	20241104	3150	-43.11	20240327	1784	0.45	20241104	N	357430	1000	265 억	162778	N	N	N	N
116	20241108	141055	57	100.00	KOSPI		리츠	N	N	N	N	N	1795	1	2	0.06	79079630	43910	173.56	1818	1819	1795	2330	1256	1794	1800.95	0.61	82	1812	1803	1794	1785	1776	1807	1789	266	536	1000	1290	1	1	26580000	477	09	0.17	3150	20240327	-43.02	1784	20241104	0.62	3150	-43.02	20240327	1784	0.62	20241104	3150	-43.02	20240327	1784	0.62	20241104	N	357430	1000	265 억	162778	N	N	N	N
117	20241108	131057	57	100.00	KOSPI		리츠	N	N	N	N	N	1804	10	2	0.56	49833313	27655	109.31	1818	1819	1797	2330	1256	1794	1801.96	0.61	82	1812	1803	1794	1785	1776	1807	1789	266	536	1000	1290	1	1	26580000	480	09	0.10	3150	20240327	-42.73	1784	20241104	1.12	3150	-42.73	20240327	1784	1.12	20241104	3150	-42.73	20240327	1784	1.12	20241104	N	357430	1000	265 억	162778	N	N	N	N
118	20241108	121056	57	100.00	KOSPI		리츠	N	N	N	N	N	1802	8	2	0.45	38320625	21269	84.07	1818	1819	1797	2330	1256	1794	1801.71	0.61	82	1812	1803	1794	1785	1776	1807	1789	266	536	1000	1290	1	1	26580000	479	09	0.08	3150	20240327	-42.79	1784	20241104	1.01	3150	-42.79	20240327	1784	1.01	20241104	3150	-42.79	20240327	1784	1.01	20241104	N	357430	1000	265 억	162778	N	N	N	N
119	20241108	111055	57	100.00	KOSPI		리츠	N	N	N	N	N	1800	6	2	0.33	32714618	18158	71.77	1818	1819	1797	2330	1256	1794	1801.66	0.61	82	1812	1803	1794	1785	1776	1807	1789	266	536	1000	1290	1	1	26580000	478	09	0.07	3150	20240327	-42.86	1784	20241104	0.90	3150	-42.86	20240327	1784	0.90	20241104	3150	-42.86	20240327	1784	0.90	20241104	N	357430	1000	265 억	162778	N	N	N	N
120	20241108	101105	57	100.00	KOSPI		리츠	N	N	N	N	N	1807	13	2	0.72	11024223	6124	24.21	1818	1819	1797	2330	1256	1794	1800.17	0.61	178	1812	1803	1794	1785	1776	1807	1789	266	536	1000	1290	1	1	26580000	480	09	0.02	3150	20240327	-42.63	1784	20241104	1.29	3150	-42.63	20240327	1784	1.29	20241104	3150	-42.63	20240327	1784	1.29	20241104	N	357430	1000	265 억	162778	N	N	N	N
121	20241108	091051	57	100.00	KOSPI		리츠	N	N	N	N	N	1800	6	2	0.33	68974	38	0.15	1818	1819	1800	2330	1256	1794	1815.11	0.61	-11	1812	1803	1794	1785	1776	1807	1789	266	536	1000	1290	1	1	26580000	478	09	0.00	3150	20240327	-42.86	1784	20241104	0.90	3150	-42.86	20240327	1784	0.90	20241104	3150	-42.86	20240327	1784	0.90	20241104	N	357430	1000	265 억	162778	N	N	N	N
122	20241107	161048	57	100.00	KOSPI		리츠	N	N	N	N	N	1794	1	2	0.06	45286584	25299	24.02	1786	1803	1785	2330	1256	1793	1790.05	0.61	-419	1848	1820	1805	1777	1762	1813	1770	266	537	1000	1290	1	1	26580000	477	09	0.10	3150	20240327	-43.05	1784	20241104	0.56	3150	-43.05	20240327	1784	0.56	20241104	3150	-43.05	20240327	1784	0.56	20241104	N	357430	1000	265 억	163197	N	N	N	N
123	20241107	151053	57	100.00	KOSPI		리츠	N	N	N	N	N	1794	1	2	0.06	44594100	24913	23.65	1786	1803	1785	2330	1256	1793	1789.99	0.61	-355	1848	1820	1805	1777	1762	1813	1770	266	537	1000	1290	1	1	26580000	477	09	0.09	3150	20240327	-43.05	1784	20241104	0.56	3150	-43.05	20240327	1784	0.56	20241104	3150	-43.05	20240327	1784	0.56	20241104	N	357430	1000	265 억	163197	N	N	N	N
124	20241107	141058	57	100.00	KOSPI		리츠	N	N	N	N	N	1791	-2	5	-0.11	37237135	20804	19.75	1786	1803	1785	2330	1256	1793	1789.90	0.61	-361	1848	1820	1805	1777	1762	1813	1770	266	537	1000	1290	1	1	26580000	476	09	0.08	3150	20240327	-43.14	1784	20241104	0.39	3150	-43.14	20240327	1784	0.39	20241104	3150	-43.14	20240327	1784	0.39	20241104	N	357430	1000	265 억	163197	N	N	N	N
125	20241107	131057	57	100.00	KOSPI		리츠	N	N	N	N	N	1791	-2	5	-0.11	33186065	18542	17.60	1786	1803	1785	2330	1256	1793	1789.78	0.61	-361	1848	1820	1805	1777	1762	1813	1770	266	537	1000	1290	1	1	26580000	476	09	0.07	3150	20240327	-43.14	1784	20241104	0.39	3150	-43.14	20240327	1784	0.39	20241104	3150	-43.14	20240327	1784	0.39	20241104	N	357430	1000	265 억	163197	N	N	N	N
126	20241107	121051	57	100.00	KOSPI		리츠	N	N	N	N	N	1792	-1	5	-0.06	29796773	16648	15.81	1786	1803	1785	2330	1256	1793	1789.81	0.61	-361	1848	1820	1805	1777	1762	1813	1770	266	537	1000	1290	1	1	26580000	476	09	0.06	3150	20240327	-43.11	1784	20241104	0.45	3150	-43.11	20240327	1784	0.45	20241104	3150	-43.11	20240327	1784	0.45	20241104	N	357430	1000	265 억	163197	N	N	N	N
127	20241107	111047	57	100.00	KOSPI		리츠	N	N	N	N	N	1791	-2	5	-0.11	13912077	7771	7.38	1786	1803	1785	2330	1256	1793	1790.26	0.61	-361	1848	1820	1805	1777	1762	1813	1770	266	537	1000	1290	1	1	26580000	476	09	0.03	3150	20240327	-43.14	1784	20241104	0.39	3150	-43.14	20240327	1784	0.39	20241104	3150	-43.14	20240327	1784	0.39	20241104	N	357430	1000	265 억	163197	N	N	N	N
128	20241107	101049	57	100.00	KOSPI		리츠	N	N	N	N	N	1791	-2	5	-0.11	7665315	4283	4.07	1786	1803	1785	2330	1256	1793	1789.71	0.61	-361	1848	1820	1805	1777	1762	1813	1770	266	537	1000	1290	1	1	26580000	476	09	0.02	3150	20240327	-43.14	1784	20241104	0.39	3150	-43.14	20240327	1784	0.39	20241104	3150	-43.14	20240327	1784	0.39	20241104	N	357430	1000	265 억	163197	N	N	N	N
129	20241107	091053	57	100.00	KOSPI		리츠	N	N	N	N	N	1787	-6	5	-0.33	353640	198	0.19	1786	1803	1785	2330	1256	1793	1786.06	0.61	28	1848	1820	1805	1777	1762	1813	1770	266	537	1000	1290	1	1	26580000	475	09	0.00	3150	20240327	-43.27	1784	20241104	0.17	3150	-43.27	20240327	1784	0.17	20241104	3150	-43.27	20240327	1784	0.17	20241104	N	357430	1000	265 억	163197	N	N	N	N
130	20241106	161101	57	100.00	KOSPI		리츠	N	N	N	N	N	1793	-26	5	-1.43	189615090	105290	164.93	1833	1833	1790	2360	1274	1819	1800.89	0.61	1639	1871	1844	1820	1793	1769	1858	1807	266	541	1000	1300	1	1	26580000	477	09	0.40	3150	20240327	-43.08	1784	20241104	0.50	3150	-43.08	20240327	1784	0.50	20241104	3150	-43.08	20240327	1784	0.50	20241104	N	357430	1000	265 억	161559	N	N	N	N
131	20241106	151132	57	100.00	KOSPI		리츠	N	N	N	N	N	1793	-26	5	-1.43	188340413	104579	163.82	1833	1833	1790	2360	1274	1819	1800.94	0.61	1653	1871	1844	1820	1793	1769	1858	1807	266	541	1000	1300	1	1	26580000	477	09	0.39	3150	20240327	-43.08	1784	20241104	0.50	3150	-43.08	20240327	1784	0.50	20241104	3150	-43.08	20240327	1784	0.50	20241104	N	357430	1000	265 억	161559	N	N	N	N
132	20241106	141122	57	100.00	KOSPI		리츠	N	N	N	N	N	1794	-25	5	-1.37	157220390	87217	136.62	1833	1833	1790	2360	1274	1819	1802.63	0.61	1635	1871	1844	1820	1793	1769	1858	1807	266	541	1000	1300	1	1	26580000	477	09	0.33	3150	20240327	-43.05	1784	20241104	0.56	3150	-43.05	20240327	1784	0.56	20241104	3150	-43.05	20240327	1784	0.56	20241104	N	357430	1000	265 억	161559	N	N	N	N
133	20241106	131131	57	100.00	KOSPI		리츠	N	N	N	N	N	1797	-22	5	-1.21	105990349	58639	91.86	1833	1833	1795	2360	1274	1819	1807.51	0.61	-226	1871	1844	1820	1793	1769	1858	1807	266	541	1000	1300	1	1	26580000	478	09	0.22	3150	20240327	-42.95	1784	20241104	0.73	3150	-42.95	20240327	1784	0.73	20241104	3150	-42.95	20240327	1784	0.73	20241104	N	357430	1000	265 억	161559	N	N	N	N
134	20241106	121058	57	100.00	KOSPI		리츠	N	N	N	N	N	1803	-16	5	-0.88	89522799	49490	77.52	1833	1833	1800	2360	1274	1819	1808.91	0.61	-116	1871	1844	1820	1793	1769	1858	1807	266	541	1000	1300	1	1	26580000	479	09	0.19	3150	20240327	-42.76	1784	20241104	1.07	3150	-42.76	20240327	1784	1.07	20241104	3150	-42.76	20240327	1784	1.07	20241104	N	357430	1000	265 억	161559	N	N	N	N
135	20241106	111103	57	100.00	KOSPI		리츠	N	N	N	N	N	1806	-13	5	-0.71	56009112	30889	48.39	1833	1833	1803	2360	1274	1819	1813.24	0.61	-242	1871	1844	1820	1793	1769	1858	1807	266	541	1000	1300	1	1	26580000	480	09	0.12	3150	20240327	-42.67	1784	20241104	1.23	3150	-42.67	20240327	1784	1.23	20241104	3150	-42.67	20240327	1784	1.23	20241104	N	357430	1000	265 억	161559	N	N	N	N
136	20241106	101108	57	100.00	KOSPI		리츠	N	N	N	N	N	1810	-9	5	-0.49	31497115	17337	27.16	1833	1833	1808	2360	1274	1819	1816.76	0.61	-438	1871	1844	1820	1793	1769	1858	1807	266	541	1000	1300	1	1	26580000	481	09	0.07	3150	20240327	-42.54	1784	20241104	1.46	3150	-42.54	20240327	1784	1.46	20241104	3150	-42.54	20240327	1784	1.46	20241104	N	357430	1000	265 억	161559	N	N	N	N
137	20241106	091101	57	100.00	KOSPI		리츠	N	N	N	N	N	1810	-9	5	-0.49	489116	269	0.42	1833	1833	1810	2360	1274	1819	1818.28	0.61	-174	1871	1844	1820	1793	1769	1858	1807	266	541	1000	1300	1	1	26580000	481	09	0.00	3150	20240327	-42.54	1784	20241104	1.46	3150	-42.54	20240327	1784	1.46	20241104	3150	-42.54	20240327	1784	1.46	20241104	N	357430	1000	265 억	161559	N	N	N	N
138	20241105	161028	57	100.00	KOSPI		리츠	N	N	N	N	N	1819	19	2	1.06	115232871	63838	137.45	1796	1847	1796	2340	1260	1800	1805.08	0.60	3043	1812	1806	1795	1789	1778	1800	1783	266	540	1000	1290	1	1	26580000	483	09	0.24	3150	20240327	-42.25	1784	20241104	1.96	3150	-42.25	20240327	1784	1.96	20241104	3150	-42.25	20240327	1784	1.96	20241104	N	357430	1000	265 억	158516	N	N	N	N
139	20241105	151052	57	100.00	KOSPI		리츠	N	N	N	N	N	1809	9	2	0.50	112982714	62594	134.78	1796	1847	1796	2340	1260	1800	1805.01	0.60	2664	1812	1806	1795	1789	1778	1800	1783	266	540	1000	1290	1	1	26580000	481	09	0.24	3150	20240327	-42.57	1784	20241104	1.40	3150	-42.57	20240327	1784	1.40	20241104	3150	-42.57	20240327	1784	1.40	20241104	N	357430	1000	265 억	158516	N	N	N	N
140	20241105	141046	57	100.00	KOSPI		리츠	N	N	N	N	N	1802	2	2	0.11	90278169	50015	107.69	1796	1847	1796	2340	1260	1800	1805.02	0.60	1653	1812	1806	1795	1789	1778	1800	1783	266	540	1000	1290	1	1	26580000	479	09	0.19	3150	20240327	-42.79	1784	20241104	1.01	3150	-42.79	20240327	1784	1.01	20241104	3150	-42.79	20240327	1784	1.01	20241104	N	357430	1000	265 억	158516	N	N	N	N
141	20241105	131054	57	100.00	KOSPI		리츠	N	N	N	N	N	1811	11	2	0.61	44801207	24817	53.44	1796	1847	1796	2340	1260	1800	1805.26	0.60	311	1812	1806	1795	1789	1778	1800	1783	266	540	1000	1290	1	1	26580000	481	09	0.09	3150	20240327	-42.51	1784	20241104	1.51	3150	-42.51	20240327	1784	1.51	20241104	3150	-42.51	20240327	1784	1.51	20241104	N	357430	1000	265 억	158516	N	N	N	N
142	20241105	121043	57	100.00	KOSPI		리츠	N	N	N	N	N	1809	9	2	0.50	43601297	24154	52.01	1796	1847	1796	2340	1260	1800	1805.14	0.60	311	1812	1806	1795	1789	1778	1800	1783	266	540	1000	1290	1	1	26580000	481	09	0.09	3150	20240327	-42.57	1784	20241104	1.40	3150	-42.57	20240327	1784	1.40	20241104	3150	-42.57	20240327	1784	1.40	20241104	N	357430	1000	265 억	158516	N	N	N	N
143	20241105	111029	57	100.00	KOSPI		리츠	N	N	N	N	N	1806	6	2	0.33	37874585	20987	45.19	1796	1847	1796	2340	1260	1800	1804.67	0.60	311	1812	1806	1795	1789	1778	1800	1783	266	540	1000	1290	1	1	26580000	480	09	0.08	3150	20240327	-42.67	1784	20241104	1.23	3150	-42.67	20240327	1784	1.23	20241104	3150	-42.67	20240327	1784	1.23	20241104	N	357430	1000	265 억	158516	N	N	N	N
144	20241105	101040	57	100.00	KOSPI		리츠	N	N	N	N	N	1800	0	3	0.00	24576185	13616	29.32	1796	1847	1796	2340	1260	1800	1804.95	0.60	1066	1812	1806	1795	1789	1778	1800	1783	266	540	1000	1290	1	1	26580000	478	09	0.05	3150	20240327	-42.86	1784	20241104	0.90	3150	-42.86	20240327	1784	0.90	20241104	3150	-42.86	20240327	1784	0.90	20241104	N	357430	1000	265 억	158516	N	N	N	N
145	20241105	091035	57	100.00	KOSPI		리츠	N	N	N	N	N	1835	35	2	1.94	364799	201	0.43	1796	1847	1796	2340	1260	1800	1814.92	0.60	0	1812	1806	1795	1789	1778	1800	1783	266	540	1000	1290	1	1	26580000	488	09	0.00	3150	20240327	-41.75	1784	20241104	2.86	3150	-41.75	20240327	1784	2.86	20241104	3150	-41.75	20240327	1784	2.86	20241104	N	357430	1000	265 억	158516	N	N	N	N
146	20241104	161029	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1800	-1	5	-0.06	83123348	46443	51.30	1801	1801	1784	2340	1261	1801	1789.77	0.59	1966	1853	1826	1813	1786	1773	1820	1780	266	539	1000	1290	1	1	26580000	478	09	0.17	3150	20240327	-42.86	1784	20241104	0.90	3150	-42.86	20240327	1784	0.90	20241104	3150	-42.86	20240327	1784	0.90	20241104	N	357430	1000	265 억	156551	N	N	N	N
147	20241104	151047	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1794	-7	5	-0.39	78470905	43851	48.44	1801	1801	1784	2340	1261	1801	1789.49	0.59	1932	1853	1826	1813	1786	1773	1820	1780	266	539	1000	1290	1	1	26580000	477	09	0.16	3150	20240327	-43.05	1784	20241104	0.56	3150	-43.05	20240327	1784	0.56	20241104	3150	-43.05	20240327	1784	0.56	20241104	N	357430	1000	265 억	156551	N	N	N	N
148	20241104	141029	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1793	-8	5	-0.44	74167871	41452	45.79	1801	1801	1784	2340	1261	1801	1789.25	0.59	753	1853	1826	1813	1786	1773	1820	1780	266	539	1000	1290	1	1	26580000	477	09	0.16	3150	20240327	-43.08	1784	20241104	0.50	3150	-43.08	20240327	1784	0.50	20241104	3150	-43.08	20240327	1784	0.50	20241104	N	357430	1000	265 억	156551	N	N	N	N
149	20241104	130954	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1792	-9	5	-0.50	66182413	37000	40.87	1801	1801	1784	2340	1261	1801	1788.71	0.59	2	1853	1826	1813	1786	1773	1820	1780	266	539	1000	1290	1	1	26580000	476	09	0.14	3150	20240327	-43.11	1784	20241104	0.45	3150	-43.11	20240327	1784	0.45	20241104	3150	-43.11	20240327	1784	0.45	20241104	N	357430	1000	265 억	156551	N	N	N	N
150	20241104	121013	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1789	-12	5	-0.67	61452600	34358	37.95	1801	1801	1784	2340	1261	1801	1788.60	0.59	-654	1853	1826	1813	1786	1773	1820	1780	266	539	1000	1290	1	1	26580000	476	09	0.13	3150	20240327	-43.21	1784	20241104	0.28	3150	-43.21	20240327	1784	0.28	20241104	3150	-43.21	20240327	1784	0.28	20241104	N	357430	1000	265 억	156551	N	N	N	N
151	20241104	111007	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1787	-14	5	-0.78	58343448	32620	36.03	1801	1801	1784	2340	1261	1801	1788.58	0.59	-636	1853	1826	1813	1786	1773	1820	1780	266	539	1000	1290	1	1	26580000	475	09	0.12	3150	20240327	-43.27	1784	20241104	0.17	3150	-43.27	20240327	1784	0.17	20241104	3150	-43.27	20240327	1784	0.17	20241104	N	357430	1000	265 억	156551	N	N	N	N
152	20241104	100956	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	1784	-17	5	-0.94	30485889	17031	18.81	1801	1801	1784	2340	1261	1801	1790.02	0.59	-636	1853	1826	1813	1786	1773	1820	1780	266	539	1000	1290	1	1	26580000	474	09	0.06	3150	20240327	-43.37	1784	20241104	0.00	3150	-43.37	20240327	1784	0.00	20241104	3150	-43.37	20240327	1784	0.00	20241104	N	357430	1000	265 억	156551	N	N	N	N
153	20241104	091016	57	100.00	KOSPI		리츠	N	N	N	N	N	1800	-1	5	-0.06	207090	115	0.13	1801	1801	1799	2340	1261	1801	1800.78	0.59	-29	1853	1826	1813	1786	1773	1820	1780	266	539	1000	1290	1	1	26580000	478	09	0.00	3150	20240327	-42.86	1788	20241030	0.67	3150	-42.86	20240327	1788	0.67	20241030	3150	-42.86	20240327	1788	0.67	20241030	N	357430	1000	265 억	156551	N	N	N	N
154	20241101	160936	57	100.00	KOSPI		리츠	N	N	N	N	N	1801	-29	5	-1.58	163699987	90524	276.05	1830	1840	1800	2375	1281	1830	1808.36	0.59	-860	1849	1839	1820	1810	1791	1844	1815	266	545	1000	1310	1	1	26580000	479	09	0.34	3150	20240327	-42.83	1788	20241030	0.73	3150	-42.83	20240327	1788	0.73	20241030	3150	-42.83	20240327	1788	0.73	20241030	N	357430	1000	265 억	157411	N	N	N	N
155	20241101	150955	57	100.00	KOSPI		리츠	N	N	N	N	N	1804	-26	5	-1.42	162386756	89795	273.82	1830	1840	1800	2375	1281	1830	1808.42	0.59	-544	1849	1839	1820	1810	1791	1844	1815	266	545	1000	1310	1	1	26580000	480	09	0.34	3150	20240327	-42.73	1788	20241030	0.89	3150	-42.73	20240327	1788	0.89	20241030	3150	-42.73	20240327	1788	0.89	20241030	N	357430	1000	265 억	157411	N	N	N	N
156	20241101	140913	57	100.00	KOSPI		리츠	N	N	N	N	N	1807	-23	5	-1.26	100276515	55327	168.72	1830	1840	1803	2375	1281	1830	1812.43	0.59	-544	1849	1839	1820	1810	1791	1844	1815	266	545	1000	1310	1	1	26580000	480	09	0.21	3150	20240327	-42.63	1788	20241030	1.06	3150	-42.63	20240327	1788	1.06	20241030	3150	-42.63	20240327	1788	1.06	20241030	N	357430	1000	265 억	157411	N	N	N	N
157	20241101	131130	57	100.00	KOSPI		리츠	N	N	N	N	N	1805	-25	5	-1.37	69812988	38449	117.25	1830	1840	1803	2375	1281	1830	1815.73	0.59	-379	1849	1839	1820	1810	1791	1844	1815	266	545	1000	1310	1	1	26580000	480	09	0.14	3150	20240327	-42.70	1788	20241030	0.95	3150	-42.70	20240327	1788	0.95	20241030	3150	-42.70	20240327	1788	0.95	20241030	N	357430	1000	265 억	157411	N	N	N	N
158	20241101	121130	57	100.00	KOSPI		리츠	N	N	N	N	N	1808	-22	5	-1.20	52164348	28675	87.44	1830	1840	1808	2375	1281	1830	1819.16	0.59	-598	1849	1839	1820	1810	1791	1844	1815	266	545	1000	1310	1	1	26580000	481	09	0.11	3150	20240327	-42.60	1788	20241030	1.12	3150	-42.60	20240327	1788	1.12	20241030	3150	-42.60	20240327	1788	1.12	20241030	N	357430	1000	265 억	157411	N	N	N	N
159	20241101	111127	57	100.00	KOSPI		리츠	N	N	N	N	N	1811	-19	5	-1.04	35306222	19357	59.03	1830	1840	1810	2375	1281	1830	1823.95	0.59	-598	1849	1839	1820	1810	1791	1844	1815	266	545	1000	1310	1	1	26580000	481	09	0.07	3150	20240327	-42.51	1788	20241030	1.29	3150	-42.51	20240327	1788	1.29	20241030	3150	-42.51	20240327	1788	1.29	20241030	N	357430	1000	265 억	157411	N	N	N	N
160	20241101	101129	57	100.00	KOSPI		리츠	N	N	N	N	N	1816	-14	5	-0.77	25930011	14188	43.27	1830	1840	1816	2375	1281	1830	1827.60	0.59	-543	1849	1839	1820	1810	1791	1844	1815	266	545	1000	1310	1	1	26580000	483	09	0.05	3150	20240327	-42.35	1788	20241030	1.57	3150	-42.35	20240327	1788	1.57	20241030	3150	-42.35	20240327	1788	1.57	20241030	N	357430	1000	265 억	157411	N	N	N	N
161	20241101	091125	57	100.00	KOSPI		리츠	N	N	N	N	N	1830	0	3	0.00	3065250	1675	5.11	1830	1830	1830	2375	1281	1830	1830.00	0.59	-37	1849	1839	1820	1810	1791	1844	1815	266	545	1000	1310	1	1	26580000	486	09	0.01	3150	20240327	-41.90	1788	20241030	2.35	3150	-41.90	20240327	1788	2.35	20241030	3150	-41.90	20240327	1788	2.35	20241030	N	357430	1000	265 억	157411	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History