KissMeData/145270/price/prices-20250101.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160906	57	100.00	KOSPI	리츠	N	N	N	N	N	961	-1	5	-0.10	98202369	102558	147.07	962	965	954	1250	674	962	957.53	11.99	-1810	979	970	963	954	947	967	951	481	288	1000	710	1	1	48060774	462	12	0.21	1100	20240617	-12.64	934	20240118	2.89	989	-2.83	20250107	943	1.91	20250102	1100	-12.64	20240617	934	2.89	20240125	0.16	N	145270	1000	480 억	5761687	N	N	0	N	N
3	20250124	150906	57	100.00	KOSPI	리츠	N	N	N	N	N	959	-3	5	-0.31	97257253	101574	145.66	962	965	954	1250	674	962	957.50	11.99	-1810	979	970	963	954	947	967	951	481	288	1000	710	1	1	48060774	461	12	0.21	1100	20240617	-12.82	934	20240118	2.68	989	-3.03	20250107	943	1.70	20250102	1100	-12.82	20240617	934	2.68	20240125	0.16	N	145270	1000	480 억	5761687	N	N	0	N	N
4	20250124	140904	57	100.00	KOSPI	리츠	N	N	N	N	N	959	-3	5	-0.31	94799360	99011	141.99	962	965	954	1250	674	962	957.46	11.99	-1810	979	970	963	954	947	967	951	481	288	1000	710	1	1	48060774	461	12	0.21	1100	20240617	-12.82	934	20240118	2.68	989	-3.03	20250107	943	1.70	20250102	1100	-12.82	20240617	934	2.68	20240125	0.16	N	145270	1000	480 억	5761687	N	N	0	N	N
5	20250124	130906	57	100.00	KOSPI	리츠	N	N	N	N	N	958	-4	5	-0.42	73317297	76578	109.82	962	965	954	1250	674	962	957.42	11.99	-1810	979	970	963	954	947	967	951	481	288	1000	710	1	1	48060774	460	12	0.16	1100	20240617	-12.91	934	20240118	2.57	989	-3.13	20250107	943	1.59	20250102	1100	-12.91	20240617	934	2.57	20240125	0.16	N	145270	1000	480 억	5761687	N	N	0	N	N
6	20250124	120903	57	100.00	KOSPI	리츠	N	N	N	N	N	958	-4	5	-0.42	50781403	53011	76.02	962	965	954	1250	674	962	957.94	11.99	-835	979	970	963	954	947	967	951	481	288	1000	710	1	1	48060774	460	12	0.11	1100	20240617	-12.91	934	20240118	2.57	989	-3.13	20250107	943	1.59	20250102	1100	-12.91	20240617	934	2.57	20240125	0.16	N	145270	1000	480 억	5761687	N	N	0	N	N
7	20250124	110905	57	100.00	KOSPI	리츠	N	N	N	N	N	956	-6	5	-0.62	37257847	38893	55.77	962	965	954	1250	674	962	957.96	11.99	-400	979	970	963	954	947	967	951	481	288	1000	710	1	1	48060774	459	12	0.08	1100	20240617	-13.09	934	20240118	2.36	989	-3.34	20250107	943	1.38	20250102	1100	-13.09	20240617	934	2.36	20240125	0.16	N	145270	1000	480 억	5761687	N	N	0	N	N
8	20250124	100901	57	100.00	KOSPI	리츠	N	N	N	N	N	959	-3	5	-0.31	15866318	16527	23.70	962	965	959	1250	674	962	960.02	11.99	-127	979	970	963	954	947	967	951	481	288	1000	710	1	1	48060774	461	12	0.03	1100	20240617	-12.82	934	20240118	2.68	989	-3.03	20250107	943	1.70	20250102	1100	-12.82	20240617	934	2.68	20240125	0.16	N	145270	1000	480 억	5761687	N	N	0	N	N
9	20250124	090906	57	100.00	KOSPI	리츠	N	N	N	N	N	962	0	3	0.00	39442	41	0.06	962	962	962	1250	674	962	962.00	11.99	-6	979	970	963	954	947	967	951	481	288	1000	710	1	1	48060774	462	12	0.00	1100	20240617	-12.55	934	20240118	3.00	989	-2.73	20250107	943	2.01	20250102	1100	-12.55	20240617	934	3.00	20240125	0.16	N	145270	1000	480 억	5761687	N	N	0	N	N
10	20250123	160901	57	100.00	KOSPI	리츠	N	N	N	N	N	962	-3	5	-0.31	67123546	69707	228.58	965	972	956	1254	676	965	962.94	12.01	-6178	975	970	965	960	955	972	962	481	289	1000	710	1	1	48060774	462	12	0.15	1100	20240617	-12.55	934	20240118	3.00	989	-2.73	20250107	943	2.01	20250102	1100	-12.55	20240617	934	3.00	20240125	0.17	N	145270	1000	480 억	5772451	N	N	0	N	N
11	20250123	150859	57	100.00	KOSPI	리츠	N	N	N	N	N	964	-1	5	-0.10	65797567	68329	224.06	965	972	956	1254	676	965	962.95	12.01	-6098	975	970	965	960	955	972	962	481	289	1000	710	1	1	48060774	463	12	0.14	1100	20240617	-12.36	934	20240118	3.21	989	-2.53	20250107	943	2.23	20250102	1100	-12.36	20240617	934	3.21	20240125	0.17	N	145270	1000	480 억	5772451	N	N	0	N	N
12	20250123	140900	57	100.00	KOSPI	리츠	N	N	N	N	N	964	-1	5	-0.10	64054528	66520	218.13	965	972	956	1254	676	965	962.94	12.01	-4974	975	970	965	960	955	972	962	481	289	1000	710	1	1	48060774	463	12	0.14	1100	20240617	-12.36	934	20240118	3.21	989	-2.53	20250107	943	2.23	20250102	1100	-12.36	20240617	934	3.21	20240125	0.17	N	145270	1000	480 억	5772451	N	N	0	N	N
13	20250123	130859	57	100.00	KOSPI	리츠	N	N	N	N	N	966	1	2	0.10	58914571	61186	200.64	965	972	956	1254	676	965	962.88	12.01	-4974	975	970	965	960	955	972	962	481	289	1000	710	1	1	48060774	464	12	0.13	1100	20240617	-12.18	934	20240118	3.43	989	-2.33	20250107	943	2.44	20250102	1100	-12.18	20240617	934	3.43	20240125	0.17	N	145270	1000	480 억	5772451	N	N	0	N	N
14	20250123	120900	57	100.00	KOSPI	리츠	N	N	N	N	N	966	1	2	0.10	50535707	52512	172.19	965	972	956	1254	676	965	962.36	12.01	-4974	975	970	965	960	955	972	962	481	289	1000	710	1	1	48060774	464	12	0.11	1100	20240617	-12.18	934	20240118	3.43	989	-2.33	20250107	943	2.44	20250102	1100	-12.18	20240617	934	3.43	20240125	0.17	N	145270	1000	480 억	5772451	N	N	0	N	N
15	20250123	110851	57	100.00	KOSPI	리츠	N	N	N	N	N	963	-2	5	-0.21	31140148	32397	106.23	965	972	956	1254	676	965	961.20	12.01	-3951	975	970	965	960	955	972	962	481	289	1000	710	1	1	48060774	463	12	0.07	1100	20240617	-12.45	934	20240118	3.10	989	-2.63	20250107	943	2.12	20250102	1100	-12.45	20240617	934	3.10	20240125	0.17	N	145270	1000	480 억	5772451	N	N	0	N	N
16	20250123	100859	57	100.00	KOSPI	리츠	N	N	N	N	N	964	-1	5	-0.10	16060077	16678	54.69	965	972	959	1254	676	965	962.95	12.01	-3177	975	970	965	960	955	972	962	481	289	1000	710	1	1	48060774	463	12	0.03	1100	20240617	-12.36	934	20240118	3.21	989	-2.53	20250107	943	2.23	20250102	1100	-12.36	20240617	934	3.21	20240125	0.17	N	145270	1000	480 억	5772451	N	N	0	N	N
17	20250123	090900	57	100.00	KOSPI	리츠	N	N	N	N	N	970	5	2	0.52	637591	660	2.16	965	972	965	1254	676	965	966.05	12.01	-508	975	970	965	960	955	972	962	481	289	1000	710	1	1	48060774	466	12	0.00	1100	20240617	-11.82	934	20240118	3.85	989	-1.92	20250107	943	2.86	20250102	1100	-11.82	20240617	934	3.85	20240125	0.17	N	145270	1000	480 억	5772451	N	N	0	N	N
18	20250122	160852	57	100.00	KOSPI	리츠	N	N	N	N	N	965	2	2	0.21	29319693	30452	22.21	960	970	960	1251	675	963	962.82	12.01	1332	972	967	960	955	948	970	958	481	288	1000	710	1	1	48060774	464	12	0.06	1100	20240617	-12.27	934	20240118	3.32	989	-2.43	20250107	943	2.33	20250102	1100	-12.27	20240617	934	3.32	20240125	0.17	N	145270	1000	480 억	5771104	N	N	0	N	N
19	20250122	150853	57	100.00	KOSPI	리츠	N	N	N	N	N	963	0	3	0.00	28178274	29265	21.34	960	970	960	1251	675	963	962.87	12.01	1405	972	967	960	955	948	970	958	481	288	1000	710	1	1	48060774	463	12	0.06	1100	20240617	-12.45	934	20240118	3.10	989	-2.63	20250107	943	2.12	20250102	1100	-12.45	20240617	934	3.10	20240125	0.17	N	145270	1000	480 억	5771104	N	N	0	N	N
20	20250122	140852	57	100.00	KOSPI	리츠	N	N	N	N	N	965	2	2	0.21	20021378	20791	15.16	960	970	960	1251	675	963	962.98	12.01	2284	972	967	960	955	948	970	958	481	288	1000	710	1	1	48060774	464	12	0.04	1100	20240617	-12.27	934	20240118	3.32	989	-2.43	20250107	943	2.33	20250102	1100	-12.27	20240617	934	3.32	20240125	0.17	N	145270	1000	480 억	5771104	N	N	0	N	N
21	20250122	130854	57	100.00	KOSPI	리츠	N	N	N	N	N	963	0	3	0.00	16991830	17648	12.87	960	970	960	1251	675	963	962.82	12.01	2609	972	967	960	955	948	970	958	481	288	1000	710	1	1	48060774	463	12	0.04	1100	20240617	-12.45	934	20240118	3.10	989	-2.63	20250107	943	2.12	20250102	1100	-12.45	20240617	934	3.10	20240125	0.17	N	145270	1000	480 억	5771104	N	N	0	N	N
22	20250122	120851	57	100.00	KOSPI	리츠	N	N	N	N	N	962	-1	5	-0.10	15344420	15936	11.62	960	970	960	1251	675	963	962.88	12.01	2870	972	967	960	955	948	970	958	481	288	1000	710	1	1	48060774	462	12	0.03	1100	20240617	-12.55	934	20240118	3.00	989	-2.73	20250107	943	2.01	20250102	1100	-12.55	20240617	934	3.00	20240125	0.17	N	145270	1000	480 억	5771104	N	N	0	N	N
23	20250122	110853	57	100.00	KOSPI	리츠	N	N	N	N	N	970	7	2	0.73	10374089	10771	7.85	960	970	960	1251	675	963	963.15	12.01	3636	972	967	960	955	948	970	958	481	288	1000	710	1	1	48060774	466	12	0.02	1100	20240617	-11.82	934	20240118	3.85	989	-1.92	20250107	943	2.86	20250102	1100	-11.82	20240617	934	3.85	20240125	0.17	N	145270	1000	480 억	5771104	N	N	0	N	N
24	20250122	100853	57	100.00	KOSPI	리츠	N	N	N	N	N	964	1	2	0.10	8736178	9081	6.62	960	968	960	1251	675	963	962.03	12.01	3636	972	967	960	955	948	970	958	481	288	1000	710	1	1	48060774	463	12	0.02	1100	20240617	-12.36	934	20240118	3.21	989	-2.53	20250107	943	2.23	20250102	1100	-12.36	20240617	934	3.21	20240125	0.17	N	145270	1000	480 억	5771104	N	N	0	N	N
25	20250122	090854	57	100.00	KOSPI	리츠	N	N	N	N	N	967	4	2	0.42	3934452	4098	2.99	960	968	960	1251	675	963	960.09	12.01	3015	972	967	960	955	948	970	958	481	288	1000	710	1	1	48060774	465	12	0.01	1100	20240617	-12.09	934	20240118	3.53	989	-2.22	20250107	943	2.55	20250102	1100	-12.09	20240617	934	3.53	20240125	0.17	N	145270	1000	480 억	5771104	N	N	0	N	N
26	20250121	160847	57	100.00	KOSPI	리츠	N	N	N	N	N	963	0	3	0.00	131346504	137128	365.30	961	965	953	1251	675	963	957.84	12.01	-2372	983	973	967	957	951	970	954	481	288	1000	710	1	1	48060774	463	12	0.29	1100	20240617	-12.45	934	20240118	3.10	989	-2.63	20250107	943	2.12	20250102	1100	-12.45	20240617	934	3.10	20240125	0.17	N	145270	1000	480 억	5771273	N	N	0	N	N
27	20250121	150849	57	100.00	KOSPI	리츠	N	N	N	N	N	961	-2	5	-0.21	129953385	135681	361.45	961	965	953	1251	675	963	957.79	12.01	-2112	983	973	967	957	951	970	954	481	288	1000	710	1	1	48060774	462	12	0.28	1100	20240617	-12.64	934	20240118	2.89	989	-2.83	20250107	943	1.91	20250102	1100	-12.64	20240617	934	2.89	20240125	0.17	N	145270	1000	480 억	5771273	N	N	0	N	N
28	20250121	140850	57	100.00	KOSPI	리츠	N	N	N	N	N	958	-5	5	-0.52	123787255	129261	344.35	961	965	953	1251	675	963	957.65	12.01	-1155	983	973	967	957	951	970	954	481	288	1000	710	1	1	48060774	460	12	0.27	1100	20240617	-12.91	934	20240118	2.57	989	-3.13	20250107	943	1.59	20250102	1100	-12.91	20240617	934	2.57	20240125	0.17	N	145270	1000	480 억	5771273	N	N	0	N	N
29	20250121	130848	57	100.00	KOSPI	리츠	N	N	N	N	N	954	-9	5	-0.93	117737864	122928	327.48	961	965	953	1251	675	963	957.78	12.01	-1040	983	973	967	957	951	970	954	481	288	1000	710	1	1	48060774	458	12	0.26	1100	20240617	-13.27	934	20240118	2.14	989	-3.54	20250107	943	1.17	20250102	1100	-13.27	20240617	934	2.14	20240125	0.17	N	145270	1000	480 억	5771273	N	N	0	N	N
30	20250121	120834	57	100.00	KOSPI	리츠	N	N	N	N	N	956	-7	5	-0.73	71712358	74738	199.10	961	965	953	1251	675	963	959.52	12.01	234	983	973	967	957	951	970	954	481	288	1000	710	1	1	48060774	459	12	0.16	1100	20240617	-13.09	934	20240118	2.36	989	-3.34	20250107	943	1.38	20250102	1100	-13.09	20240617	934	2.36	20240125	0.17	N	145270	1000	480 억	5771273	N	N	0	N	N
31	20250121	110805	57	100.00	KOSPI	리츠	N	N	N	N	N	956	-7	5	-0.73	60259776	62742	167.14	961	965	956	1251	675	963	960.44	12.01	253	983	973	967	957	951	970	954	481	288	1000	710	1	1	48060774	459	12	0.13	1100	20240617	-13.09	934	20240118	2.36	989	-3.34	20250107	943	1.38	20250102	1100	-13.09	20240617	934	2.36	20240125	0.17	N	145270	1000	480 억	5771273	N	N	0	N	N
32	20250121	100800	57	100.00	KOSPI	리츠	N	N	N	N	N	958	-5	5	-0.52	51528747	53632	142.87	961	965	958	1251	675	963	960.78	12.01	328	983	973	967	957	951	970	954	481	288	1000	710	1	1	48060774	460	12	0.11	1100	20240617	-12.91	934	20240118	2.57	989	-3.13	20250107	943	1.59	20250102	1100	-12.91	20240617	934	2.57	20240125	0.17	N	145270	1000	480 억	5771273	N	N	0	N	N
33	20250121	090850	57	100.00	KOSPI	리츠	N	N	N	N	N	965	2	2	0.21	301625	313	0.83	961	965	961	1251	675	963	963.66	12.01	-15	983	973	967	957	951	970	954	481	288	1000	710	1	1	48060774	464	12	0.00	1100	20240617	-12.27	934	20240118	3.32	989	-2.43	20250107	943	2.33	20250102	1100	-12.27	20240617	934	3.32	20240125	0.17	N	145270	1000	480 억	5771273	N	N	0	N	N
34	20250120	160837	57	100.00	KOSPI	리츠	N	N	N	N	N	963	-5	5	-0.52	36277389	37538	56.19	977	977	961	1258	678	968	966.42	12.02	-3916	976	971	965	960	954	974	963	481	290	1000	710	1	1	48060774	463	12	0.08	1100	20240617	-12.45	934	20240118	3.10	989	-2.63	20250107	943	2.12	20250102	1100	-12.45	20240617	934	3.10	20240125	0.17	N	145270	1000	480 억	5775189	N	N	0	N	N
35	20250120	150848	57	100.00	KOSPI	리츠	N	N	N	N	N	963	-5	5	-0.52	34642331	35839	53.65	977	977	961	1258	678	968	966.61	12.02	-2421	976	971	965	960	954	974	963	481	290	1000	710	1	1	48060774	463	12	0.07	1100	20240617	-12.45	934	20240118	3.10	989	-2.63	20250107	943	2.12	20250102	1100	-12.45	20240617	934	3.10	20240125	0.17	N	145270	1000	480 억	5775189	N	N	0	N	N
36	20250120	140846	57	100.00	KOSPI	리츠	N	N	N	N	N	965	-3	5	-0.31	22411859	23142	34.64	977	977	965	1258	678	968	968.45	12.02	-2262	976	971	965	960	954	974	963	481	290	1000	710	1	1	48060774	464	12	0.05	1100	20240617	-12.27	934	20240118	3.32	989	-2.43	20250107	943	2.33	20250102	1100	-12.27	20240617	934	3.32	20240125	0.17	N	145270	1000	480 억	5775189	N	N	0	N	N
37	20250120	130846	57	100.00	KOSPI	리츠	N	N	N	N	N	968	0	3	0.00	20185974	20838	31.19	977	977	967	1258	678	968	968.71	12.02	-1882	976	971	965	960	954	974	963	481	290	1000	710	1	1	48060774	465	12	0.04	1100	20240617	-12.00	934	20240118	3.64	989	-2.12	20250107	943	2.65	20250102	1100	-12.00	20240617	934	3.64	20240125	0.17	N	145270	1000	480 억	5775189	N	N	0	N	N
38	20250120	120848	57	100.00	KOSPI	리츠	N	N	N	N	N	967	-1	5	-0.10	14279141	14730	22.05	977	977	967	1258	678	968	969.39	12.02	-1882	976	971	965	960	954	974	963	481	290	1000	710	1	1	48060774	465	12	0.03	1100	20240617	-12.09	934	20240118	3.53	989	-2.22	20250107	943	2.55	20250102	1100	-12.09	20240617	934	3.53	20240125	0.17	N	145270	1000	480 억	5775189	N	N	0	N	N
39	20250120	110848	57	100.00	KOSPI	리츠	N	N	N	N	N	969	1	2	0.10	12132661	12511	18.73	977	977	967	1258	678	968	969.76	12.02	-1882	976	971	965	960	954	974	963	481	290	1000	710	1	1	48060774	466	12	0.03	1100	20240617	-11.91	934	20240118	3.75	989	-2.02	20250107	943	2.76	20250102	1100	-11.91	20240617	934	3.75	20240125	0.17	N	145270	1000	480 억	5775189	N	N	0	N	N
40	20250120	100847	57	100.00	KOSPI	리츠	N	N	N	N	N	969	1	2	0.10	9046502	9326	13.96	977	977	967	1258	678	968	970.03	12.02	-1882	976	971	965	960	954	974	963	481	290	1000	710	1	1	48060774	466	12	0.02	1100	20240617	-11.91	934	20240118	3.75	989	-2.02	20250107	943	2.76	20250102	1100	-11.91	20240617	934	3.75	20240125	0.17	N	145270	1000	480 억	5775189	N	N	0	N	N
41	20250120	090848	57	100.00	KOSPI	리츠	N	N	N	N	N	968	0	3	0.00	1530245	1577	2.36	977	977	967	1258	678	968	970.35	12.02	-80	976	971	965	960	954	974	963	481	290	1000	710	1	1	48060774	465	12	0.00	1100	20240617	-12.00	934	20240118	3.64	989	-2.12	20250107	943	2.65	20250102	1100	-12.00	20240617	934	3.64	20240125	0.17	N	145270	1000	480 억	5775189	N	N	0	N	N
42	20250117	160844	57	100.00	KOSPI	리츠	N	N	N	N	N	968	2	2	0.21	64529158	66801	179.93	966	970	959	1255	677	966	965.79	12.02	-2193	972	969	963	960	954	970	961	481	289	1000	710	1	1	48060774	465	12	0.14	1100	20240617	-12.00	934	20240118	3.64	989	-2.12	20250107	943	2.65	20250102	1100	-12.00	20240617	934	3.64	20240118	0.17	N	145270	1000	480 억	5777400	N	N	1	N	N
43	20250117	150847	57	100.00	KOSPI	리츠	N	N	N	N	N	965	-1	5	-0.10	55041204	56996	153.52	966	970	959	1255	677	966	965.70	12.02	-2075	972	969	963	960	954	970	961	481	289	1000	710	1	1	48060774	464	12	0.12	1100	20240617	-12.27	934	20240118	3.32	989	-2.43	20250107	943	2.33	20250102	1100	-12.27	20240617	934	3.32	20240118	0.17	N	145270	1000	480 억	5777400	N	N	1	N	N
44	20250117	140848	57	100.00	KOSPI	리츠	N	N	N	N	N	966	0	3	0.00	49055444	50798	136.82	966	970	959	1255	677	966	965.70	12.02	-1993	972	969	963	960	954	970	961	481	289	1000	710	1	1	48060774	464	12	0.11	1100	20240617	-12.18	934	20240118	3.43	989	-2.33	20250107	943	2.44	20250102	1100	-12.18	20240617	934	3.43	20240118	0.17	N	145270	1000	480 억	5777400	N	N	1	N	N
45	20250117	130845	57	100.00	KOSPI	리츠	N	N	N	N	N	965	-1	5	-0.10	47754295	49452	133.20	966	970	959	1255	677	966	965.67	12.02	-1992	972	969	963	960	954	970	961	481	289	1000	710	1	1	48060774	464	12	0.10	1100	20240617	-12.27	934	20240118	3.32	989	-2.43	20250107	943	2.33	20250102	1100	-12.27	20240617	934	3.32	20240118	0.17	N	145270	1000	480 억	5777400	N	N	1	N	N
46	20250117	120847	57	100.00	KOSPI	리츠	N	N	N	N	N	969	3	2	0.31	42303629	43797	117.97	966	970	959	1255	677	966	965.90	12.02	-1993	972	969	963	960	954	970	961	481	289	1000	710	1	1	48060774	466	12	0.09	1100	20240617	-11.91	934	20240118	3.75	989	-2.02	20250107	943	2.76	20250102	1100	-11.91	20240617	934	3.75	20240118	0.17	N	145270	1000	480 억	5777400	N	N	1	N	N
47	20250117	110845	57	100.00	KOSPI	리츠	N	N	N	N	N	967	1	2	0.10	22492290	23353	62.90	966	967	959	1255	677	966	963.14	12.02	-1840	972	969	963	960	954	970	961	481	289	1000	710	1	1	48060774	465	12	0.05	1100	20240617	-12.09	934	20240118	3.53	989	-2.22	20250107	943	2.55	20250102	1100	-12.09	20240617	934	3.53	20240118	0.17	N	145270	1000	480 억	5777400	N	N	1	N	N
48	20250117	100848	57	100.00	KOSPI	리츠	N	N	N	N	N	966	0	3	0.00	18352705	19064	51.35	966	967	959	1255	677	966	962.69	12.02	230	972	969	963	960	954	970	961	481	289	1000	710	1	1	48060774	464	12	0.04	1100	20240617	-12.18	934	20240118	3.43	989	-2.33	20250107	943	2.44	20250102	1100	-12.18	20240617	934	3.43	20240118	0.17	N	145270	1000	480 억	5777400	N	N	1	N	N
49	20250117	090847	57	100.00	KOSPI	리츠	N	N	N	N	N	963	-3	5	-0.31	411978	427	1.15	966	966	962	1255	677	966	964.82	12.02	-196	972	969	963	960	954	970	961	481	289	1000	710	1	1	48060774	463	12	0.00	1100	20240617	-12.45	934	20240118	3.10	989	-2.63	20250107	943	2.12	20250102	1100	-12.45	20240617	934	3.10	20240118	0.17	N	145270	1000	480 억	5777400	N	N	1	N	N
50	20250116	160840	57	100.00	KOSPI	리츠	N	N	N	N	N	966	3	2	0.31	35692142	37117	154.93	962	966	957	1251	675	963	961.61	12.03	-5861	973	967	964	958	955	971	962	481	288	1000	710	1	1	48060774	464	12	0.08	1100	20240617	-12.18	934	20240118	3.43	989	-2.33	20250107	943	2.44	20250102	1100	-12.18	20240617	934	3.43	20240118	0.17	N	145270	1000	480 억	5781234	N	N	1	N	N
51	20250116	150758	57	100.00	KOSPI	리츠	N	N	N	N	N	964	1	2	0.10	35358011	36770	153.48	962	966	957	1251	675	963	961.60	12.03	-5858	973	967	964	958	955	971	962	481	288	1000	710	1	1	48060774	463	12	0.08	1100	20240617	-12.36	934	20240118	3.21	989	-2.53	20250107	943	2.23	20250102	1100	-12.36	20240617	934	3.21	20240118	0.17	N	145270	1000	480 억	5781234	N	N	0	N	N
52	20250116	140845	57	100.00	KOSPI	리츠	N	N	N	N	N	962	-1	5	-0.10	28834673	29993	125.20	962	965	957	1251	675	963	961.38	12.03	-5779	973	967	964	958	955	971	962	481	288	1000	710	1	1	48060774	462	12	0.06	1100	20240617	-12.55	934	20240118	3.00	989	-2.73	20250107	943	2.01	20250102	1100	-12.55	20240617	934	3.00	20240118	0.17	N	145270	1000	480 억	5781234	N	N	0	N	N
53	20250116	130844	57	100.00	KOSPI	리츠	N	N	N	N	N	961	-2	5	-0.21	27806198	28925	120.74	962	965	957	1251	675	963	961.32	12.03	-5679	973	967	964	958	955	971	962	481	288	1000	710	1	1	48060774	462	12	0.06	1100	20240617	-12.64	934	20240118	2.89	989	-2.83	20250107	943	1.91	20250102	1100	-12.64	20240617	934	2.89	20240118	0.17	N	145270	1000	480 억	5781234	N	N	0	N	N
54	20250116	120844	57	100.00	KOSPI	리츠	N	N	N	N	N	963	0	3	0.00	24267923	25247	105.38	962	965	957	1251	675	963	961.22	12.03	-5362	973	967	964	958	955	971	962	481	288	1000	710	1	1	48060774	463	12	0.05	1100	20240617	-12.45	934	20240118	3.10	989	-2.63	20250107	943	2.12	20250102	1100	-12.45	20240617	934	3.10	20240118	0.17	N	145270	1000	480 억	5781234	N	N	0	N	N
55	20250116	110845	57	100.00	KOSPI	리츠	N	N	N	N	N	962	-1	5	-0.10	18359059	19120	79.81	962	963	957	1251	675	963	960.20	12.03	-4652	973	967	964	958	955	971	962	481	288	1000	710	1	1	48060774	462	12	0.04	1100	20240617	-12.55	934	20240118	3.00	989	-2.73	20250107	943	2.01	20250102	1100	-12.55	20240617	934	3.00	20240118	0.17	N	145270	1000	480 억	5781234	N	N	0	N	N
56	20250116	100845	57	100.00	KOSPI	리츠	N	N	N	N	N	961	-2	5	-0.21	10449102	10886	45.44	962	963	957	1251	675	963	959.87	12.03	-3387	973	967	964	958	955	971	962	481	288	1000	710	1	1	48060774	462	12	0.02	1100	20240617	-12.64	934	20240118	2.89	989	-2.83	20250107	943	1.91	20250102	1100	-12.64	20240617	934	2.89	20240118	0.17	N	145270	1000	480 억	5781234	N	N	0	N	N
57	20250116	090847	57	100.00	KOSPI	리츠	N	N	N	N	N	958	-5	5	-0.52	7172837	7480	31.22	962	963	957	1251	675	963	958.94	12.03	-3286	973	967	964	958	955	971	962	481	288	1000	710	1	1	48060774	460	12	0.02	1100	20240617	-12.91	934	20240118	2.57	989	-3.13	20250107	943	1.59	20250102	1100	-12.91	20240617	934	2.57	20240118	0.17	N	145270	1000	480 억	5781234	N	N	0	N	N
58	20250115	160842	57	100.00	KOSPI	리츠	N	N	N	N	N	963	-4	5	-0.41	23088231	23957	70.38	962	970	961	1257	677	967	963.74	12.03	-1841	974	970	965	961	956	972	963	481	290	1000	710	1	1	48060774	463	12	0.05	1100	20240617	-12.45	934	20240118	3.10	989	-2.63	20250107	943	2.12	20250102	1100	-12.45	20240617	934	3.10	20240118	0.17	N	145270	1000	480 억	5783075	N	N	6	N	N
59	20250115	150843	57	100.00	KOSPI	리츠	N	N	N	N	N	962	-5	5	-0.52	22857110	23717	69.67	962	970	961	1257	677	967	963.74	12.03	-1704	974	970	965	961	956	972	963	481	290	1000	710	1	1	48060774	462	12	0.05	1100	20240617	-12.55	934	20240118	3.00	989	-2.73	20250107	943	2.01	20250102	1100	-12.55	20240617	934	3.00	20240118	0.17	N	145270	1000	480 억	5783075	N	N	6	N	N
60	20250115	140837	57	100.00	KOSPI	리츠	N	N	N	N	N	963	-4	5	-0.41	22117531	22949	67.42	962	970	961	1257	677	967	963.77	12.03	-1576	974	970	965	961	956	972	963	481	290	1000	710	1	1	48060774	463	12	0.05	1100	20240617	-12.45	934	20240118	3.10	989	-2.63	20250107	943	2.12	20250102	1100	-12.45	20240617	934	3.10	20240118	0.17	N	145270	1000	480 억	5783075	N	N	6	N	N
61	20250115	130843	57	100.00	KOSPI	리츠	N	N	N	N	N	965	-2	5	-0.21	21720620	22537	66.21	962	970	961	1257	677	967	963.78	12.03	-1424	974	970	965	961	956	972	963	481	290	1000	710	1	1	48060774	464	12	0.05	1100	20240617	-12.27	934	20240118	3.32	989	-2.43	20250107	943	2.33	20250102	1100	-12.27	20240617	934	3.32	20240118	0.17	N	145270	1000	480 억	5783075	N	N	6	N	N
62	20250115	120826	57	100.00	KOSPI	리츠	N	N	N	N	N	962	-5	5	-0.52	20155939	20912	61.43	962	970	961	1257	677	967	963.85	12.03	-257	974	970	965	961	956	972	963	481	290	1000	710	1	1	48060774	462	12	0.04	1100	20240617	-12.55	934	20240118	3.00	989	-2.73	20250107	943	2.01	20250102	1100	-12.55	20240617	934	3.00	20240118	0.17	N	145270	1000	480 억	5783075	N	N	6	N	N
63	20250115	110843	57	100.00	KOSPI	리츠	N	N	N	N	N	961	-6	5	-0.62	15179430	15760	46.30	962	970	961	1257	677	967	963.16	12.03	-182	974	970	965	961	956	972	963	481	290	1000	710	1	1	48060774	462	12	0.03	1100	20240617	-12.64	934	20240118	2.89	989	-2.83	20250107	943	1.91	20250102	1100	-12.64	20240617	934	2.89	20240118	0.17	N	145270	1000	480 억	5783075	N	N	6	N	N
64	20250115	100842	57	100.00	KOSPI	리츠	N	N	N	N	N	967	0	3	0.00	3013159	3115	9.15	962	970	962	1257	677	967	967.31	12.03	-63	974	970	965	961	956	972	963	481	290	1000	710	1	1	48060774	465	12	0.01	1100	20240617	-12.09	934	20240118	3.53	989	-2.22	20250107	943	2.55	20250102	1100	-12.09	20240617	934	3.53	20240118	0.17	N	145270	1000	480 억	5783075	N	N	6	N	N
65	20250115	090846	57	100.00	KOSPI	리츠	N	N	N	N	N	970	3	2	0.31	25982	27	0.08	962	970	962	1257	677	967	962.30	12.03	-3	974	970	965	961	956	972	963	481	290	1000	710	1	1	48060774	466	12	0.00	1100	20240617	-11.82	934	20240118	3.85	989	-1.92	20250107	943	2.86	20250102	1100	-11.82	20240617	934	3.85	20240118	0.17	N	145270	1000	480 억	5783075	N	N	6	N	N
66	20250114	160827	57	100.00	KOSPI	리츠	N	N	N	N	N	967	4	2	0.42	32790132	34040	61.50	960	969	960	1251	675	963	963.28	12.04	-3997	979	970	964	955	949	968	953	481	288	1000	710	1	1	48060774	465	12	0.07	1100	20240617	-12.09	934	20240118	3.53	989	-2.22	20250107	943	2.55	20250102	1100	-12.09	20240617	934	3.53	20240118	0.17	N	145270	1000	480 억	5787072	N	N	6	N	N
67	20250114	150840	57	100.00	KOSPI	리츠	N	N	N	N	N	966	3	2	0.31	32732156	33980	61.39	960	969	960	1251	675	963	963.28	12.04	-3997	979	970	964	955	949	968	953	481	288	1000	710	1	1	48060774	464	12	0.07	1100	20240617	-12.18	934	20240118	3.43	989	-2.33	20250107	943	2.44	20250102	1100	-12.18	20240617	934	3.43	20240118	0.17	N	145270	1000	480 억	5787072	N	N	0	N	N
68	20250114	140838	57	100.00	KOSPI	리츠	N	N	N	N	N	967	4	2	0.42	32404369	33640	60.78	960	969	960	1251	675	963	963.27	12.04	-3997	979	970	964	955	949	968	953	481	288	1000	710	1	1	48060774	465	12	0.07	1100	20240617	-12.09	934	20240118	3.53	989	-2.22	20250107	943	2.55	20250102	1100	-12.09	20240617	934	3.53	20240118	0.17	N	145270	1000	480 억	5787072	N	N	0	N	N
69	20250114	130837	57	100.00	KOSPI	리츠	N	N	N	N	N	966	3	2	0.31	32376356	33611	60.73	960	969	960	1251	675	963	963.27	12.04	-3979	979	970	964	955	949	968	953	481	288	1000	710	1	1	48060774	464	12	0.07	1100	20240617	-12.18	934	20240118	3.43	989	-2.33	20250107	943	2.44	20250102	1100	-12.18	20240617	934	3.43	20240118	0.17	N	145270	1000	480 억	5787072	N	N	0	N	N
70	20250114	120835	57	100.00	KOSPI	리츠	N	N	N	N	N	969	6	2	0.62	31401101	32602	58.90	960	969	960	1251	675	963	963.16	12.04	-3968	979	970	964	955	949	968	953	481	288	1000	710	1	1	48060774	466	12	0.07	1100	20240617	-11.91	934	20240118	3.75	989	-2.02	20250107	943	2.76	20250102	1100	-11.91	20240617	934	3.75	20240118	0.17	N	145270	1000	480 억	5787072	N	N	0	N	N
71	20250114	110835	57	100.00	KOSPI	리츠	N	N	N	N	N	964	1	2	0.10	27801347	28871	52.16	960	969	960	1251	675	963	962.95	12.04	-3968	979	970	964	955	949	968	953	481	288	1000	710	1	1	48060774	463	12	0.06	1100	20240617	-12.36	934	20240118	3.21	989	-2.53	20250107	943	2.23	20250102	1100	-12.36	20240617	934	3.21	20240118	0.17	N	145270	1000	480 억	5787072	N	N	0	N	N
72	20250114	100833	57	100.00	KOSPI	리츠	N	N	N	N	N	965	2	2	0.21	27706783	28773	51.98	960	969	960	1251	675	963	962.94	12.04	-3968	979	970	964	955	949	968	953	481	288	1000	710	1	1	48060774	464	12	0.06	1100	20240617	-12.27	934	20240118	3.32	989	-2.43	20250107	943	2.33	20250102	1100	-12.27	20240617	934	3.32	20240118	0.17	N	145270	1000	480 억	5787072	N	N	0	N	N
73	20250114	090837	57	100.00	KOSPI	리츠	N	N	N	N	N	967	4	2	0.42	555682	575	1.04	960	967	960	1251	675	963	966.40	12.04	-6	979	970	964	955	949	968	953	481	288	1000	710	1	1	48060774	465	12	0.00	1100	20240617	-12.09	934	20240118	3.53	989	-2.22	20250107	943	2.55	20250102	1100	-12.09	20240617	934	3.53	20240118	0.17	N	145270	1000	480 억	5787072	N	N	0	N	N
74	20250113	160825	57	100.00	KOSPI	리츠	N	N	N	N	N	963	-11	5	-1.13	51353219	53316	139.38	973	973	958	1266	682	974	963.19	12.05	-5952	979	976	972	969	965	974	967	481	292	1000	720	1	1	48060774	463	12	0.11	1100	20240617	-12.45	934	20240118	3.10	989	-2.63	20250107	943	2.12	20250102	1100	-12.45	20240617	934	3.10	20240118	0.17	N	145270	1000	480 억	5793024	N	N	0	N	N
75	20250113	150829	57	100.00	KOSPI	리츠	N	N	N	N	N	963	-11	5	-1.13	51162545	53118	138.87	973	973	958	1266	682	974	963.19	12.05	-5949	979	976	972	969	965	974	967	481	292	1000	720	1	1	48060774	463	12	0.11	1100	20240617	-12.45	934	20240118	3.10	989	-2.63	20250107	943	2.12	20250102	1100	-12.45	20240617	934	3.10	20240118	0.17	N	145270	1000	480 억	5793024	N	N	0	N	N
76	20250113	140809	57	100.00	KOSPI	리츠	N	N	N	N	N	966	-8	5	-0.82	39218731	40715	106.44	973	973	958	1266	682	974	963.25	12.05	-5945	979	976	972	969	965	974	967	481	292	1000	720	1	1	48060774	464	12	0.08	1100	20240617	-12.18	934	20240118	3.43	989	-2.33	20250107	943	2.44	20250102	1100	-12.18	20240617	934	3.43	20240118	0.17	N	145270	1000	480 억	5793024	N	N	0	N	N
77	20250113	130818	57	100.00	KOSPI	리츠	N	N	N	N	N	969	-5	5	-0.51	34679325	36023	94.18	973	973	958	1266	682	974	962.70	12.05	-4190	979	976	972	969	965	974	967	481	292	1000	720	1	1	48060774	466	12	0.07	1100	20240617	-11.91	934	20240118	3.75	989	-2.02	20250107	943	2.76	20250102	1100	-11.91	20240617	934	3.75	20240118	0.17	N	145270	1000	480 억	5793024	N	N	0	N	N
78	20250113	120820	57	100.00	KOSPI	리츠	N	N	N	N	N	968	-6	5	-0.62	31456041	32691	85.46	973	973	958	1266	682	974	962.22	12.05	-3474	979	976	972	969	965	974	967	481	292	1000	720	1	1	48060774	465	12	0.07	1100	20240617	-12.00	934	20240118	3.64	989	-2.12	20250107	943	2.65	20250102	1100	-12.00	20240617	934	3.64	20240118	0.17	N	145270	1000	480 억	5793024	N	N	0	N	N
79	20250113	110819	57	100.00	KOSPI	리츠	N	N	N	N	N	967	-7	5	-0.72	30802431	32015	83.70	973	973	958	1266	682	974	962.12	12.05	-3442	979	976	972	969	965	974	967	481	292	1000	720	1	1	48060774	465	12	0.07	1100	20240617	-12.09	934	20240118	3.53	989	-2.22	20250107	943	2.55	20250102	1100	-12.09	20240617	934	3.53	20240118	0.17	N	145270	1000	480 억	5793024	N	N	0	N	N
80	20250113	100818	57	100.00	KOSPI	리츠	N	N	N	N	N	965	-9	5	-0.92	11861561	12324	32.22	973	973	959	1266	682	974	962.48	12.05	-1130	979	976	972	969	965	974	967	481	292	1000	720	1	1	48060774	464	12	0.03	1100	20240617	-12.27	934	20240118	3.32	989	-2.43	20250107	943	2.33	20250102	1100	-12.27	20240617	934	3.32	20240118	0.17	N	145270	1000	480 억	5793024	N	N	0	N	N
81	20250113	090823	57	100.00	KOSPI	리츠	N	N	N	N	N	960	-14	5	-1.44	5934670	6162	16.11	973	973	959	1266	682	974	963.11	12.05	-430	979	976	972	969	965	974	967	481	292	1000	720	1	1	48060774	461	12	0.01	1100	20240617	-12.73	934	20240118	2.78	989	-2.93	20250107	943	1.80	20250102	1100	-12.73	20240617	934	2.78	20240118	0.17	N	145270	1000	480 억	5793024	N	N	0	N	N
82	20250110	160801	57	100.00	KOSPI	리츠	N	N	N	N	N	974	-1	5	-0.10	37114253	38242	78.94	975	975	968	1267	683	975	970.51	12.06	-2919	989	982	973	966	957	985	969	481	292	1000	720	1	1	48060774	468	12	0.08	1100	20240617	-11.45	934	20240118	4.28	989	-1.52	20250107	943	3.29	20250102	1100	-11.45	20240617	934	4.28	20240118	0.17	N	145270	1000	480 억	5796781	N	N	0	N	N
83	20250110	150811	57	100.00	KOSPI	리츠	N	N	N	N	N	974	-1	5	-0.10	34941283	36007	74.33	975	975	968	1267	683	975	970.40	12.06	-2772	989	982	973	966	957	985	969	481	292	1000	720	1	1	48060774	468	12	0.07	1100	20240617	-11.45	934	20240118	4.28	989	-1.52	20250107	943	3.29	20250102	1100	-11.45	20240617	934	4.28	20240118	0.17	N	145270	1000	480 억	5796781	N	N	0	N	N
84	20250110	140815	57	100.00	KOSPI	리츠	N	N	N	N	N	970	-5	5	-0.51	27737021	28587	59.01	975	975	968	1267	683	975	970.27	12.06	-2711	989	982	973	966	957	985	969	481	292	1000	720	1	1	48060774	466	12	0.06	1100	20240617	-11.82	934	20240118	3.85	989	-1.92	20250107	943	2.86	20250102	1100	-11.82	20240617	934	3.85	20240118	0.17	N	145270	1000	480 억	5796781	N	N	0	N	N
85	20250110	130814	57	100.00	KOSPI	리츠	N	N	N	N	N	970	-5	5	-0.51	27133577	27965	57.73	975	975	968	1267	683	975	970.27	12.06	-2566	989	982	973	966	957	985	969	481	292	1000	720	1	1	48060774	466	12	0.06	1100	20240617	-11.82	934	20240118	3.85	989	-1.92	20250107	943	2.86	20250102	1100	-11.82	20240617	934	3.85	20240118	0.17	N	145270	1000	480 억	5796781	N	N	0	N	N
86	20250110	120815	57	100.00	KOSPI	리츠	N	N	N	N	N	969	-6	5	-0.62	23445950	24159	49.87	975	975	968	1267	683	975	970.49	12.06	-2490	989	982	973	966	957	985	969	481	292	1000	720	1	1	48060774	466	12	0.05	1100	20240617	-11.91	934	20240118	3.75	989	-2.02	20250107	943	2.76	20250102	1100	-11.91	20240617	934	3.75	20240118	0.17	N	145270	1000	480 억	5796781	N	N	0	N	N
87	20250110	110813	57	100.00	KOSPI	리츠	N	N	N	N	N	969	-6	5	-0.62	22485766	23169	47.83	975	975	968	1267	683	975	970.51	12.06	-2378	989	982	973	966	957	985	969	481	292	1000	720	1	1	48060774	466	12	0.05	1100	20240617	-11.91	934	20240118	3.75	989	-2.02	20250107	943	2.76	20250102	1100	-11.91	20240617	934	3.75	20240118	0.17	N	145270	1000	480 억	5796781	N	N	0	N	N
88	20250110	100811	57	100.00	KOSPI	리츠	N	N	N	N	N	974	-1	5	-0.10	10399777	10714	22.12	975	975	968	1267	683	975	970.67	12.06	-2018	989	982	973	966	957	985	969	481	292	1000	720	1	1	48060774	468	12	0.02	1100	20240617	-11.45	934	20240118	4.28	989	-1.52	20250107	943	3.29	20250102	1100	-11.45	20240617	934	4.28	20240118	0.17	N	145270	1000	480 억	5796781	N	N	0	N	N
89	20250110	090815	57	100.00	KOSPI	리츠	N	N	N	N	N	974	-1	5	-0.10	1224617	1261	2.60	975	975	970	1267	683	975	971.15	12.06	-1054	989	982	973	966	957	985	969	481	292	1000	720	1	1	48060774	468	12	0.00	1100	20240617	-11.45	934	20240118	4.28	989	-1.52	20250107	943	3.29	20250102	1100	-11.45	20240617	934	4.28	20240118	0.17	N	145270	1000	480 억	5796781	N	N	0	N	N
90	20250109	160807	57	100.00	KOSPI	리츠	N	N	N	N	N	975	-2	5	-0.20	46967820	48432	27.86	969	980	964	1270	684	977	969.77	12.08	-10225	997	987	975	965	953	981	959	481	293	1000	720	1	1	48060774	469	12	0.10	1100	20240617	-11.36	934	20240118	4.39	989	-1.42	20250107	943	3.39	20250102	1100	-11.36	20240617	934	4.39	20240118	0.17	N	145270	1000	480 억	5807028	N	N	27	N	N
91	20250109	150803	57	100.00	KOSPI	리츠	N	N	N	N	N	973	-4	5	-0.41	45815596	47247	27.17	969	980	964	1270	684	977	969.70	12.08	-9260	997	987	975	965	953	981	959	481	293	1000	720	1	1	48060774	468	12	0.10	1100	20240617	-11.55	934	20240118	4.18	989	-1.62	20250107	943	3.18	20250102	1100	-11.55	20240617	934	4.18	20240118	0.17	N	145270	1000	480 억	5807028	N	N	27	N	N
92	20250109	140809	57	100.00	KOSPI	리츠	N	N	N	N	N	972	-5	5	-0.51	43123178	44470	25.58	969	980	964	1270	684	977	969.71	12.08	-9260	997	987	975	965	953	981	959	481	293	1000	720	1	1	48060774	467	12	0.09	1100	20240617	-11.64	934	20240118	4.07	989	-1.72	20250107	943	3.08	20250102	1100	-11.64	20240617	934	4.07	20240118	0.17	N	145270	1000	480 억	5807028	N	N	27	N	N
93	20250109	130808	57	100.00	KOSPI	리츠	N	N	N	N	N	972	-5	5	-0.51	36445776	37595	21.62	969	980	964	1270	684	977	969.43	12.08	-7443	997	987	975	965	953	981	959	481	293	1000	720	1	1	48060774	467	12	0.08	1100	20240617	-11.64	934	20240118	4.07	989	-1.72	20250107	943	3.08	20250102	1100	-11.64	20240617	934	4.07	20240118	0.17	N	145270	1000	480 억	5807028	N	N	27	N	N
94	20250109	120809	57	100.00	KOSPI	리츠	N	N	N	N	N	969	-8	5	-0.82	29120479	30045	17.28	969	980	964	1270	684	977	969.23	12.08	-5161	997	987	975	965	953	981	959	481	293	1000	720	1	1	48060774	466	12	0.06	1100	20240617	-11.91	934	20240118	3.75	989	-2.02	20250107	943	2.76	20250102	1100	-11.91	20240617	934	3.75	20240118	0.17	N	145270	1000	480 억	5807028	N	N	27	N	N
95	20250109	110813	57	100.00	KOSPI	리츠	N	N	N	N	N	971	-6	5	-0.61	22660962	23382	13.45	969	980	964	1270	684	977	969.16	12.08	-4692	997	987	975	965	953	981	959	481	293	1000	720	1	1	48060774	467	12	0.05	1100	20240617	-11.73	934	20240118	3.96	989	-1.82	20250107	943	2.97	20250102	1100	-11.73	20240617	934	3.96	20240118	0.17	N	145270	1000	480 억	5807028	N	N	27	N	N
96	20250109	100811	57	100.00	KOSPI	리츠	N	N	N	N	N	969	-8	5	-0.82	14914519	15408	8.86	969	980	964	1270	684	977	967.97	12.08	-2882	997	987	975	965	953	981	959	481	293	1000	720	1	1	48060774	466	12	0.03	1100	20240617	-11.91	934	20240118	3.75	989	-2.02	20250107	943	2.76	20250102	1100	-11.91	20240617	934	3.75	20240118	0.17	N	145270	1000	480 억	5807028	N	N	27	N	N
97	20250109	090814	57	100.00	KOSPI	리츠	N	N	N	N	N	968	-9	5	-0.92	181267	187	0.11	969	980	968	1270	684	977	969.34	12.08	-128	997	987	975	965	953	981	959	481	293	1000	720	1	1	48060774	465	12	0.00	1100	20240617	-12.00	934	20240118	3.64	989	-2.12	20250107	943	2.65	20250102	1100	-12.00	20240617	934	3.64	20240118	0.17	N	145270	1000	480 억	5807028	N	N	27	N	N
98	20250108	160803	57	100.00	KOSPI	리츠	N	N	N	N	N	977	-3	5	-0.31	168388645	173870	178.27	985	985	963	1274	686	980	968.47	12.11	-10750	998	988	979	969	960	984	965	481	294	1000	720	1	1	48060774	470	12	0.36	1100	20240617	-11.18	934	20240118	4.60	989	-1.21	20250107	943	3.61	20250102	1100	-11.18	20240617	934	4.60	20240118	0.17	N	145270	1000	480 억	5821901	N	N	27	N	N
99	20250108	150806	57	100.00	KOSPI	리츠	N	N	N	N	N	967	-13	5	-1.33	154264790	159261	163.29	985	985	963	1274	686	980	968.63	12.11	-7733	998	988	979	969	960	984	965	481	294	1000	720	1	1	48060774	465	12	0.33	1100	20240617	-12.09	934	20240118	3.53	989	-2.22	20250107	943	2.55	20250102	1100	-12.09	20240617	934	3.53	20240118	0.17	N	145270	1000	480 억	5821901	N	N	15	N	N
100	20250108	140808	57	100.00	KOSPI	리츠	N	N	N	N	N	966	-14	5	-1.43	125756418	129715	133.00	985	985	966	1274	686	980	969.48	12.11	-7733	998	988	979	969	960	984	965	481	294	1000	720	1	1	48060774	464	12	0.27	1100	20240617	-12.18	934	20240118	3.43	989	-2.33	20250107	943	2.44	20250102	1100	-12.18	20240617	934	3.43	20240118	0.17	N	145270	1000	480 억	5821901	N	N	15	N	N
101	20250108	130808	57	100.00	KOSPI	리츠	N	N	N	N	N	968	-12	5	-1.22	105871451	109156	111.92	985	985	966	1274	686	980	969.91	12.11	-4090	998	988	979	969	960	984	965	481	294	1000	720	1	1	48060774	465	12	0.23	1100	20240617	-12.00	934	20240118	3.64	989	-2.12	20250107	943	2.65	20250102	1100	-12.00	20240617	934	3.64	20240118	0.17	N	145270	1000	480 억	5821901	N	N	15	N	N
102	20250108	120804	57	100.00	KOSPI	리츠	N	N	N	N	N	974	-6	5	-0.61	18803398	19302	19.79	985	985	973	1274	686	980	974.17	12.11	-4449	998	988	979	969	960	984	965	481	294	1000	720	1	1	48060774	468	12	0.04	1100	20240617	-11.45	934	20240118	4.28	989	-1.52	20250107	943	3.29	20250102	1100	-11.45	20240617	934	4.28	20240118	0.17	N	145270	1000	480 억	5821901	N	N	15	N	N
103	20250108	110805	57	100.00	KOSPI	리츠	N	N	N	N	N	977	-3	5	-0.31	17875129	18350	18.81	985	985	973	1274	686	980	974.12	12.11	-3609	998	988	979	969	960	984	965	481	294	1000	720	1	1	48060774	470	12	0.04	1100	20240617	-11.18	934	20240118	4.60	989	-1.21	20250107	943	3.61	20250102	1100	-11.18	20240617	934	4.60	20240118	0.17	N	145270	1000	480 억	5821901	N	N	15	N	N
104	20250108	100806	57	100.00	KOSPI	리츠	N	N	N	N	N	974	-6	5	-0.61	6246796	6409	6.57	985	985	973	1274	686	980	974.69	12.11	-3222	998	988	979	969	960	984	965	481	294	1000	720	1	1	48060774	468	12	0.01	1100	20240617	-11.45	934	20240118	4.28	989	-1.52	20250107	943	3.29	20250102	1100	-11.45	20240617	934	4.28	20240118	0.17	N	145270	1000	480 억	5821901	N	N	15	N	N
105	20250108	090806	57	100.00	KOSPI	리츠	N	N	N	N	N	981	1	2	0.10	23488	24	0.02	985	985	976	1274	686	980	978.67	12.11	-17	998	988	979	969	960	984	965	481	294	1000	720	1	1	48060774	471	12	0.00	1100	20240617	-10.82	934	20240118	5.03	989	-0.81	20250107	943	4.03	20250102	1100	-10.82	20240617	934	5.03	20240118	0.17	N	145270	1000	480 억	5821901	N	N	15	N	N
106	20250107	160759	57	100.00	KOSPI	리츠	N	N	N	N	N	980	4	2	0.41	85418769	87429	59.78	989	989	970	1268	684	976	977.01	12.13	-6235	986	981	975	970	964	983	972	481	292	1000	720	1	1	48060774	471	12	0.18	1100	20240617	-10.91	934	20240118	4.93	989	-0.91	20250107	943	3.92	20250102	1100	-10.91	20240617	934	4.93	20240118	0.17	N	145270	1000	480 억	5828227	N	N	15	N	N
107	20250107	150800	57	100.00	KOSPI	리츠	N	N	N	N	N	971	-5	5	-0.51	77667796	79467	54.34	989	989	971	1268	684	976	977.36	12.13	-5706	986	981	975	970	964	983	972	481	292	1000	720	1	1	48060774	467	12	0.17	1100	20240617	-11.73	934	20240118	3.96	989	-1.82	20250107	943	2.97	20250102	1100	-11.73	20240617	934	3.96	20240118	0.17	N	145270	1000	480 억	5828227	N	N	0	N	N
108	20250107	140758	57	100.00	KOSPI	리츠	N	N	N	N	N	973	-3	5	-0.31	66609853	68085	46.56	989	989	973	1268	684	976	978.33	12.13	-5702	986	981	975	970	964	983	972	481	292	1000	720	1	1	48060774	468	12	0.14	1100	20240617	-11.55	934	20240118	4.18	989	-1.62	20250107	943	3.18	20250102	1100	-11.55	20240617	934	4.18	20240118	0.17	N	145270	1000	480 억	5828227	N	N	0	N	N
109	20250107	130759	57	100.00	KOSPI	리츠	N	N	N	N	N	977	1	2	0.10	54040368	55199	37.74	989	989	976	1268	684	976	979.01	12.13	-3383	986	981	975	970	964	983	972	481	292	1000	720	1	1	48060774	470	12	0.11	1100	20240617	-11.18	934	20240118	4.60	989	-1.21	20250107	943	3.61	20250102	1100	-11.18	20240617	934	4.60	20240118	0.17	N	145270	1000	480 억	5828227	N	N	0	N	N
110	20250107	120800	57	100.00	KOSPI	리츠	N	N	N	N	N	976	0	3	0.00	47041152	48032	32.84	989	989	976	1268	684	976	979.37	12.13	-3218	986	981	975	970	964	983	972	481	292	1000	720	1	1	48060774	469	12	0.10	1100	20240617	-11.27	934	20240118	4.50	989	-1.31	20250107	943	3.50	20250102	1100	-11.27	20240617	934	4.50	20240118	0.17	N	145270	1000	480 억	5828227	N	N	0	N	N
111	20250107	110756	57	100.00	KOSPI	리츠	N	N	N	N	N	977	1	2	0.10	23266725	23685	16.20	989	989	977	1268	684	976	982.34	12.13	-2947	986	981	975	970	964	983	972	481	292	1000	720	1	1	48060774	470	12	0.05	1100	20240617	-11.18	934	20240118	4.60	989	-1.21	20250107	943	3.61	20250102	1100	-11.18	20240617	934	4.60	20240118	0.17	N	145270	1000	480 억	5828227	N	N	0	N	N
112	20250107	100802	57	100.00	KOSPI	리츠	N	N	N	N	N	979	3	2	0.31	17510505	17796	12.17	989	989	977	1268	684	976	983.96	12.13	-2947	986	981	975	970	964	983	972	481	292	1000	720	1	1	48060774	471	12	0.04	1100	20240617	-11.00	934	20240118	4.82	989	-1.01	20250107	943	3.82	20250102	1100	-11.00	20240617	934	4.82	20240118	0.17	N	145270	1000	480 억	5828227	N	N	0	N	N
113	20250107	090802	57	100.00	KOSPI	리츠	N	N	N	N	N	986	10	2	1.02	9947355	10058	6.88	989	989	986	1268	684	976	989.00	12.13	-1512	986	981	975	970	964	983	972	481	292	1000	720	1	1	48060774	474	12	0.02	1100	20240617	-10.36	934	20240118	5.57	989	-0.30	20250107	943	4.56	20250102	1100	-10.36	20240617	934	5.57	20240118	0.17	N	145270	1000	480 억	5828227	N	N	0	N	N
114	20250106	160751	57	100.00	KOSPI	리츠	N	N	N	N	N	976	-1	5	-0.10	142185441	146243	320.66	970	980	969	1270	684	977	972.25	12.11	1469	990	983	974	967	958	979	963	481	293	1000	720	1	1	48060774	469	12	0.30	1116	20231226	-12.54	934	20240118	4.50	981	-0.51	20250103	943	3.50	20250102	1100	-11.27	20240617	934	4.50	20240118	0.17	N	145270	1000	480 억	5820790	N	N	0	N	N
115	20250106	150749	57	100.00	KOSPI	리츠	N	N	N	N	N	973	-4	5	-0.41	139176754	143154	313.89	970	980	969	1270	684	977	972.22	12.11	1762	990	983	974	967	958	979	963	481	293	1000	720	1	1	48060774	468	12	0.30	1116	20231226	-12.81	934	20240118	4.18	981	-0.82	20250103	943	3.18	20250102	1100	-11.55	20240617	934	4.18	20240118	0.17	N	145270	1000	480 억	5820790	N	N	0	N	N
116	20250106	140751	57	100.00	KOSPI	리츠	N	N	N	N	N	973	-4	5	-0.41	123015816	126531	277.44	970	980	969	1270	684	977	972.22	12.11	1762	990	983	974	967	958	979	963	481	293	1000	720	1	1	48060774	468	12	0.26	1116	20231226	-12.81	934	20240118	4.18	981	-0.82	20250103	943	3.18	20250102	1100	-11.55	20240617	934	4.18	20240118	0.17	N	145270	1000	480 억	5820790	N	N	0	N	N
117	20250106	130748	57	100.00	KOSPI	리츠	N	N	N	N	N	977	0	3	0.00	106101845	109153	239.33	970	980	969	1270	684	977	972.05	12.11	1771	990	983	974	967	958	979	963	481	293	1000	720	1	1	48060774	470	12	0.23	1116	20231226	-12.46	934	20240118	4.60	981	-0.41	20250103	943	3.61	20250102	1100	-11.18	20240617	934	4.60	20240118	0.17	N	145270	1000	480 억	5820790	N	N	0	N	N
118	20250106	120747	57	100.00	KOSPI	리츠	N	N	N	N	N	980	3	2	0.31	101787372	104737	229.65	970	980	969	1270	684	977	971.84	12.11	1858	990	983	974	967	958	979	963	481	293	1000	720	1	1	48060774	471	12	0.22	1116	20231226	-12.19	934	20240118	4.93	981	-0.10	20250103	943	3.92	20250102	1100	-10.91	20240617	934	4.93	20240118	0.17	N	145270	1000	480 억	5820790	N	N	0	N	N
119	20250106	110746	57	100.00	KOSPI	리츠	N	N	N	N	N	977	0	3	0.00	73640545	75837	166.28	970	979	969	1270	684	977	971.04	12.11	1724	990	983	974	967	958	979	963	481	293	1000	720	1	1	48060774	470	12	0.16	1116	20231226	-12.46	934	20240118	4.60	981	-0.41	20250103	943	3.61	20250102	1100	-11.18	20240617	934	4.60	20240118	0.17	N	145270	1000	480 억	5820790	N	N	0	N	N
120	20250106	100744	57	100.00	KOSPI	리츠	N	N	N	N	N	975	-2	5	-0.20	63389912	65316	143.21	970	979	969	1270	684	977	970.51	12.11	2140	990	983	974	967	958	979	963	481	293	1000	720	1	1	48060774	469	12	0.14	1116	20231226	-12.63	934	20240118	4.39	981	-0.61	20250103	943	3.39	20250102	1100	-11.36	20240617	934	4.39	20240118	0.17	N	145270	1000	480 억	5820790	N	N	0	N	N
121	20250106	090744	57	100.00	KOSPI	리츠	N	N	N	N	N	979	2	2	0.20	1835272	1879	4.12	970	979	970	1270	684	977	976.73	12.11	-1474	990	983	974	967	958	979	963	481	293	1000	720	1	1	48060774	471	12	0.00	1116	20231226	-12.28	934	20240118	4.82	981	-0.20	20250103	943	3.82	20250102	1100	-11.00	20240617	934	4.82	20240118	0.17	N	145270	1000	480 억	5820790	N	N	0	N	N
122	20250103	160740	57	100.00	KOSPI	리츠	N	N	N	N	N	977	2	2	0.21	42888734	43950	21.81	981	981	965	1267	683	975	975.85	12.12	-4120	1000	987	965	952	930	994	959	481	292	1000	720	1	1	48060774	470	12	0.09	1116	20231226	-12.46	934	20240118	4.60	981	-0.41	20250103	943	3.61	20250102	1100	-11.18	20240617	934	4.60	20240118	0.17	N	145270	1000	480 억	5825879	N	N	0	N	N
123	20250103	150743	57	100.00	KOSPI	리츠	N	N	N	N	N	977	2	2	0.21	40657266	41666	20.68	981	981	965	1267	683	975	975.79	12.12	-4104	1000	987	965	952	930	994	959	481	292	1000	720	1	1	48060774	470	12	0.09	1116	20231226	-12.46	934	20240118	4.60	981	-0.41	20250103	943	3.61	20250102	1100	-11.18	20240617	934	4.60	20240118	0.17	N	145270	1000	480 억	5825879	N	N	0	N	N
124	20250103	140743	57	100.00	KOSPI	리츠	N	N	N	N	N	978	3	2	0.31	38308952	39261	19.49	981	981	965	1267	683	975	975.75	12.12	-4044	1000	987	965	952	930	994	959	481	292	1000	720	1	1	48060774	470	12	0.08	1116	20231226	-12.37	934	20240118	4.71	981	-0.31	20250103	943	3.71	20250102	1100	-11.09	20240617	934	4.71	20240118	0.17	N	145270	1000	480 억	5825879	N	N	0	N	N
125	20250103	130742	57	100.00	KOSPI	리츠	N	N	N	N	N	976	1	2	0.10	22321865	22876	11.35	981	981	965	1267	683	975	975.78	12.12	-864	1000	987	965	952	930	994	959	481	292	1000	720	1	1	48060774	469	12	0.05	1116	20231226	-12.54	934	20240118	4.50	981	-0.51	20250103	943	3.50	20250102	1100	-11.27	20240617	934	4.50	20240118	0.17	N	145270	1000	480 억	5825879	N	N	0	N	N
126	20250103	120742	57	100.00	KOSPI	리츠	N	N	N	N	N	977	2	2	0.21	19885984	20380	10.12	981	981	965	1267	683	975	975.76	12.12	-88	1000	987	965	952	930	994	959	481	292	1000	720	1	1	48060774	470	12	0.04	1116	20231226	-12.46	934	20240118	4.60	981	-0.41	20250103	943	3.61	20250102	1100	-11.18	20240617	934	4.60	20240118	0.17	N	145270	1000	480 억	5825879	N	N	0	N	N
127	20250103	110743	57	100.00	KOSPI	리츠	N	N	N	N	N	976	1	2	0.10	15504174	15891	7.89	981	981	965	1267	683	975	975.66	12.12	170	1000	987	965	952	930	994	959	481	292	1000	720	1	1	48060774	469	12	0.03	1116	20231226	-12.54	934	20240118	4.50	981	-0.51	20250103	943	3.50	20250102	1100	-11.27	20240617	934	4.50	20240118	0.17	N	145270	1000	480 억	5825879	N	N	0	N	N
128	20250103	100740	57	100.00	KOSPI	리츠	N	N	N	N	N	976	1	2	0.10	12219769	12529	6.22	981	981	965	1267	683	975	975.32	12.12	559	1000	987	965	952	930	994	959	481	292	1000	720	1	1	48060774	469	12	0.03	1116	20231226	-12.54	934	20240118	4.50	981	-0.51	20250103	943	3.50	20250102	1100	-11.27	20240617	934	4.50	20240118	0.17	N	145270	1000	480 억	5825879	N	N	0	N	N
129	20250103	090743	57	100.00	KOSPI	리츠	N	N	N	N	N	980	5	2	0.51	1173476	1197	0.59	981	981	975	1267	683	975	980.35	12.12	639	1000	987	965	952	930	994	959	481	292	1000	720	1	1	48060774	471	12	0.00	1116	20231226	-12.19	934	20240118	4.93	981	-0.10	20250103	943	3.92	20250102	1100	-10.91	20240617	934	4.93	20240118	0.17	N	145270	1000	480 억	5825879	N	N	0	N	N
130	20250102	160735	57	100.00	KOSPI	리츠	N	N	N	N	N	975	22	2	2.31	194522345	201406	47.48	953	978	943	1238	668	953	965.82	12.21	-44719	997	974	961	938	925	968	932	481	285	1000	700	1	1	48060774	469	12	0.42	1116	20231226	-12.63	934	20240118	4.39	978	-0.31	20250102	943	3.39	20250102	1100	-11.36	20240617	934	4.39	20240118	0.17	N	145270	1000	480 억	5868179	N	N	0	N	N
131	20250102	150737	57	100.00	KOSPI	리츠	N	N	N	N	N	975	22	2	2.31	193386354	200241	47.21	953	978	943	1238	668	953	965.77	12.21	-44720	997	974	961	938	925	968	932	481	285	1000	700	1	1	48060774	469	12	0.42	1116	20231226	-12.63	934	20240118	4.39	978	-0.31	20250102	943	3.39	20250102	1100	-11.36	20240617	934	4.39	20240118	0.17	N	145270	1000	480 억	5868179	N	N	0	N	N
132	20250102	140733	57	100.00	KOSPI	리츠	N	N	N	N	N	975	22	2	2.31	188462229	195193	46.02	953	978	943	1238	668	953	965.52	12.21	-44720	997	974	961	938	925	968	932	481	285	1000	700	1	1	48060774	469	12	0.41	1116	20231226	-12.63	934	20240118	4.39	978	-0.31	20250102	943	3.39	20250102	1100	-11.36	20240617	934	4.39	20240118	0.17	N	145270	1000	480 억	5868179	N	N	0	N	N
133	20250102	130735	57	100.00	KOSPI	리츠	N	N	N	N	N	973	20	2	2.10	156611485	162538	38.32	953	975	943	1238	668	953	963.54	12.21	-43693	997	974	961	938	925	968	932	481	285	1000	700	1	1	48060774	468	12	0.34	1116	20231226	-12.81	934	20240118	4.18	975	-0.21	20250102	943	3.18	20250102	1100	-11.55	20240617	934	4.18	20240118	0.17	N	145270	1000	480 억	5868179	N	N	0	N	N
134	20250102	120733	57	100.00	KOSPI	리츠	N	N	N	N	N	971	18	2	1.89	137223632	142614	33.62	953	973	943	1238	668	953	962.20	12.21	-43056	997	974	961	938	925	968	932	481	285	1000	700	1	1	48060774	467	12	0.30	1116	20231226	-12.99	934	20240118	3.96	973	-0.21	20250102	943	2.97	20250102	1100	-11.73	20240617	934	3.96	20240118	0.17	N	145270	1000	480 억	5868179	N	N	0	N	N
135	20250102	110724	57	100.00	KOSPI	리츠	N	N	N	N	N	966	13	2	1.36	115955575	120669	28.45	953	973	943	1238	668	953	960.94	12.21	-38427	997	974	961	938	925	968	932	481	285	1000	700	1	1	48060774	464	12	0.25	1116	20231226	-13.44	934	20240118	3.43	973	-0.72	20250102	943	2.44	20250102	1100	-12.18	20240617	934	3.43	20240118	0.17	N	145270	1000	480 억	5868179	N	N	0	N	N
136	20250102	100732	57	100.00	KOSPI	리츠	N	N	N	N	N	953	0	3	0.00	15445127	16312	3.85	953	953	943	1238	668	953	946.86	12.21	-14298	997	974	961	938	925	968	932	481	285	1000	700	1	1	48060774	458	12	0.03	1116	20231226	-14.61	934	20240118	2.03	953	0.00	20250102	943	1.06	20250102	1100	-13.36	20240617	934	2.03	20240118	0.17	N	145270	1000	480 억	5868179	N	N	0	N	N
137	20250102	090725	57	100.00	KOSPI	리츠	N	N	N	N	N	953	0	3	0.00	0	0	0.00	0	0	0	1238	668	953	0.00	12.21	0	997	974	961	938	925	968	932	481	285	1000	700	1	1	48060774	458	12	0.00	1116	20231226	-14.61	934	20240118	2.03	0	0.00	0	0	0.00	0	1100	-13.36	20240617	934	2.03	20240118	0.17	N	145270	1000	480 억	5868179	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History