KissMeData/451800/price/prices-20241101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	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	20241129	161435	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3480	-40	5	-1.14	2539129350	730682	242.07	3495	3500	3455	4575	2465	3520	3475.01	0.67	1000000	-2558	3546	3532	3511	3497	3476	3540	3505	898	1055	500	2530	5	1	179600000	6250	10	0.41	5415	20240311	-35.73	3455	20241129	0.72	5415	-35.73	20240311	3455	0.72	20241129	5610	-37.97	20240311	3455	0.72	20241129	0.02	N	451800	500	898 억	1204595	N	N	39276	N	N
3	20241129	151452	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3490	-30	5	-0.85	2526223055	726979	240.84	3495	3500	3455	4575	2465	3520	3474.96	0.67	1000000	-2348	3546	3532	3511	3497	3476	3540	3505	898	1055	500	2530	5	1	179600000	6268	10	0.40	5415	20240311	-35.55	3455	20241129	1.01	5415	-35.55	20240311	3455	1.01	20241129	5610	-37.79	20240311	3455	1.01	20241129	0.02	N	451800	500	898 억	1204595	N	N	4047	N	N
4	20241129	141455	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3465	-55	5	-1.56	2258605780	650181	215.40	3495	3500	3455	4575	2465	3520	3473.81	0.67	1000000	1284	3546	3532	3511	3497	3476	3540	3505	898	1055	500	2530	5	1	179600000	6223	10	0.36	5415	20240311	-36.01	3455	20241129	0.29	5415	-36.01	20240311	3455	0.29	20241129	5610	-38.24	20240311	3455	0.29	20241129	0.02	N	451800	500	898 억	1204595	N	N	4047	N	N
5	20241129	131450	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3475	-45	5	-1.28	2153683570	619971	205.39	3495	3500	3455	4575	2465	3520	3473.85	0.67	1000000	-5052	3546	3532	3511	3497	3476	3540	3505	898	1055	500	2530	5	1	179600000	6241	10	0.35	5415	20240311	-35.83	3455	20241129	0.58	5415	-35.83	20240311	3455	0.58	20241129	5610	-38.06	20240311	3455	0.58	20241129	0.02	N	451800	500	898 억	1204595	N	N	4047	N	N
6	20241129	121452	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3470	-50	5	-1.42	1861179510	535655	177.46	3495	3500	3455	4575	2465	3520	3474.59	0.67	1000000	-4869	3546	3532	3511	3497	3476	3540	3505	898	1055	500	2530	5	1	179600000	6232	10	0.30	5415	20240311	-35.92	3455	20241129	0.43	5415	-35.92	20240311	3455	0.43	20241129	5610	-38.15	20240311	3455	0.43	20241129	0.02	N	451800	500	898 억	1204595	N	N	4047	N	N
7	20241129	111454	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3455	-65	5	-1.85	1681015855	483682	160.24	3495	3500	3455	4575	2465	3520	3475.46	0.67	1000000	-2917	3546	3532	3511	3497	3476	3540	3505	898	1055	500	2530	5	1	179600000	6205	10	0.27	5415	20240311	-36.20	3455	20241129	0.00	5415	-36.20	20240311	3455	0.00	20241129	5610	-38.41	20240311	3455	0.00	20241129	0.02	N	451800	500	898 억	1204595	N	N	4047	N	N
8	20241129	101445	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3480	-40	5	-1.14	1356271275	389967	129.19	3495	3500	3460	4575	2465	3520	3477.91	0.67	1000000	560	3546	3532	3511	3497	3476	3540	3505	898	1055	500	2530	5	1	179600000	6250	10	0.22	5415	20240311	-35.73	3460	20241129	0.58	5415	-35.73	20240311	3460	0.58	20241129	5610	-37.97	20240311	3460	0.58	20241129	0.02	N	451800	500	898 억	1204595	N	N	4047	N	N
9	20241129	091450	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3475	-45	5	-1.28	796125135	228724	75.77	3495	3500	3460	4575	2465	3520	3480.72	0.67	1000000	-5387	3546	3532	3511	3497	3476	3540	3505	898	1055	500	2530	5	1	179600000	6241	10	0.13	5415	20240311	-35.83	3460	20241129	0.43	5415	-35.83	20240311	3460	0.43	20241129	5610	-38.06	20240311	3460	0.43	20241129	0.02	N	451800	500	898 억	1204595	N	N	4047	N	N
10	20241128	161429	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3520	0	3	0.00	1060164255	301848	87.38	3500	3525	3490	4575	2465	3520	3512.25	0.21	0	67622	3596	3557	3511	3472	3426	3535	3450	353	1055	500	2530	5	1	70600000	2485	10	0.43	5415	20240311	-35.00	3465	20241127	1.59	5415	-35.00	20240311	3465	1.59	20241127	5610	-37.25	20240311	3465	1.59	20241127	0.02	N	451800	500	353 억	144875	N	N	4047	N	N
11	20241128	151458	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3505	-15	5	-0.43	1018616815	290037	83.96	3500	3525	3490	4575	2465	3520	3512.02	0.21	0	59786	3596	3557	3511	3472	3426	3535	3450	353	1055	500	2530	5	1	70600000	2475	10	0.41	5415	20240311	-35.27	3465	20241127	1.15	5415	-35.27	20240311	3465	1.15	20241127	5610	-37.52	20240311	3465	1.15	20241127	0.02	N	451800	500	353 억	144875	N	N	54	N	N
12	20241128	141456	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3510	-10	5	-0.28	866571010	246719	71.42	3500	3525	3490	4575	2465	3520	3512.38	0.21	0	56688	3596	3557	3511	3472	3426	3535	3450	353	1055	500	2530	5	1	70600000	2478	10	0.35	5415	20240311	-35.18	3465	20241127	1.30	5415	-35.18	20240311	3465	1.30	20241127	5610	-37.43	20240311	3465	1.30	20241127	0.02	N	451800	500	353 억	144875	N	N	54	N	N
13	20241128	131452	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3520	0	3	0.00	785743865	223717	64.76	3500	3525	3490	4575	2465	3520	3512.22	0.21	0	52343	3596	3557	3511	3472	3426	3535	3450	353	1055	500	2530	5	1	70600000	2485	10	0.32	5415	20240311	-35.00	3465	20241127	1.59	5415	-35.00	20240311	3465	1.59	20241127	5610	-37.25	20240311	3465	1.59	20241127	0.02	N	451800	500	353 억	144875	N	N	54	N	N
14	20241128	121450	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3520	0	3	0.00	613426125	174713	50.57	3500	3525	3490	4575	2465	3520	3511.05	0.21	0	36381	3596	3557	3511	3472	3426	3535	3450	353	1055	500	2530	5	1	70600000	2485	10	0.25	5415	20240311	-35.00	3465	20241127	1.59	5415	-35.00	20240311	3465	1.59	20241127	5610	-37.25	20240311	3465	1.59	20241127	0.02	N	451800	500	353 억	144875	N	N	54	N	N
15	20241128	111455	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3515	-5	5	-0.14	524238395	149346	43.23	3500	3525	3490	4575	2465	3520	3510.23	0.21	0	35331	3596	3557	3511	3472	3426	3535	3450	353	1055	500	2530	5	1	70600000	2482	10	0.21	5415	20240311	-35.09	3465	20241127	1.44	5415	-35.09	20240311	3465	1.44	20241127	5610	-37.34	20240311	3465	1.44	20241127	0.02	N	451800	500	353 억	144875	N	N	54	N	N
16	20241128	101451	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3520	0	3	0.00	263912250	75150	21.75	3500	3525	3490	4575	2465	3520	3511.81	0.21	0	35173	3596	3557	3511	3472	3426	3535	3450	353	1055	500	2530	5	1	70600000	2485	10	0.11	5415	20240311	-35.00	3465	20241127	1.59	5415	-35.00	20240311	3465	1.59	20241127	5610	-37.25	20240311	3465	1.59	20241127	0.02	N	451800	500	353 억	144875	N	N	54	N	N
17	20241128	091450	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3520	0	3	0.00	69744990	19877	5.75	3500	3520	3500	4575	2465	3520	3508.83	0.21	0	8743	3596	3557	3511	3472	3426	3535	3450	353	1055	500	2530	5	1	70600000	2485	10	0.03	5415	20240311	-35.00	3465	20241127	1.59	5415	-35.00	20240311	3465	1.59	20241127	5610	-37.25	20240311	3465	1.59	20241127	0.02	N	451800	500	353 억	144875	N	N	54	N	N
18	20241127	161413	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3520	-90	5	-2.49	1213471945	345456	328.01	3550	3550	3465	4690	2530	3610	3512.67	0.32	0	-78917	3673	3641	3618	3586	3563	3630	3575	353	1080	500	2590	5	1	70600000	2485	10	0.49	5415	20240311	-35.00	3465	20241127	1.59	5415	-35.00	20240311	3465	1.59	20241127	5610	-37.25	20240311	3465	1.59	20241127	0.02	N	451800	500	353 억	223846	N	N	54	N	N
19	20241127	151441	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3515	-95	5	-2.63	1168452875	332654	315.85	3550	3550	3465	4690	2530	3610	3512.52	0.32	0	-77212	3673	3641	3618	3586	3563	3630	3575	353	1080	500	2590	5	1	70600000	2482	10	0.47	5415	20240311	-35.09	3465	20241127	1.44	5415	-35.09	20240311	3465	1.44	20241127	5610	-37.34	20240311	3465	1.44	20241127	0.02	N	451800	500	353 억	223846	N	N	96	N	N
20	20241127	141433	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3515	-95	5	-2.63	1006514915	286493	272.02	3550	3550	3465	4690	2530	3610	3513.23	0.32	0	-75113	3673	3641	3618	3586	3563	3630	3575	353	1080	500	2590	5	1	70600000	2482	10	0.41	5415	20240311	-35.09	3465	20241127	1.44	5415	-35.09	20240311	3465	1.44	20241127	5610	-37.34	20240311	3465	1.44	20241127	0.02	N	451800	500	353 억	223846	N	N	96	N	N
21	20241127	131432	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3515	-95	5	-2.63	886190220	252237	239.50	3550	3550	3465	4690	2530	3610	3513.32	0.32	0	-72598	3673	3641	3618	3586	3563	3630	3575	353	1080	500	2590	5	1	70600000	2482	10	0.36	5415	20240311	-35.09	3465	20241127	1.44	5415	-35.09	20240311	3465	1.44	20241127	5610	-37.34	20240311	3465	1.44	20241127	0.02	N	451800	500	353 억	223846	N	N	96	N	N
22	20241127	121447	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3515	-95	5	-2.63	804978735	229132	217.56	3550	3550	3465	4690	2530	3610	3513.17	0.32	0	-66237	3673	3641	3618	3586	3563	3630	3575	353	1080	500	2590	5	1	70600000	2482	10	0.32	5415	20240311	-35.09	3465	20241127	1.44	5415	-35.09	20240311	3465	1.44	20241127	5610	-37.34	20240311	3465	1.44	20241127	0.02	N	451800	500	353 억	223846	N	N	96	N	N
23	20241127	111439	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3520	-90	5	-2.49	742556815	211370	200.69	3550	3550	3465	4690	2530	3610	3513.07	0.32	0	-65027	3673	3641	3618	3586	3563	3630	3575	353	1080	500	2590	5	1	70600000	2485	10	0.30	5415	20240311	-35.00	3465	20241127	1.59	5415	-35.00	20240311	3465	1.59	20241127	5610	-37.25	20240311	3465	1.59	20241127	0.02	N	451800	500	353 억	223846	N	N	96	N	N
24	20241127	101441	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3525	-85	5	-2.35	621554855	176986	168.05	3550	3550	3465	4690	2530	3610	3511.89	0.32	0	-63546	3673	3641	3618	3586	3563	3630	3575	353	1080	500	2590	5	1	70600000	2489	10	0.25	5415	20240311	-34.90	3465	20241127	1.73	5415	-34.90	20240311	3465	1.73	20241127	5610	-37.17	20240311	3465	1.73	20241127	0.02	N	451800	500	353 억	223846	N	N	96	N	N
25	20241127	091438	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3520	-90	5	-2.49	273097080	77957	74.02	3550	3550	3465	4690	2530	3610	3503.18	0.32	0	-28047	3673	3641	3618	3586	3563	3630	3575	353	1080	500	2590	5	1	70600000	2485	10	0.11	5415	20240311	-35.00	3465	20241127	1.59	5415	-35.00	20240311	3465	1.59	20241127	5610	-37.25	20240311	3465	1.59	20241127	0.02	N	451800	500	353 억	223846	N	N	96	N	N
26	20241126	161413	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3610	-10	5	-0.28	379623700	105320	112.76	3620	3650	3595	4705	2535	3620	3604.48	0.31	0	9844	3706	3662	3626	3582	3546	3645	3565	353	1085	500	2600	5	1	70600000	2549	10	0.15	5415	20240311	-33.33	3500	20241113	3.14	5415	-33.33	20240311	3500	3.14	20241113	5610	-35.65	20240311	3500	3.14	20241113	0.02	N	451800	500	353 억	218414	N	N	96	N	N
27	20241126	151431	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3605	-15	5	-0.41	363607590	100886	108.02	3620	3650	3595	4705	2535	3620	3604.14	0.31	0	10930	3706	3662	3626	3582	3546	3645	3565	353	1085	500	2600	5	1	70600000	2545	10	0.14	5415	20240311	-33.43	3500	20241113	3.00	5415	-33.43	20240311	3500	3.00	20241113	5610	-35.74	20240311	3500	3.00	20241113	0.02	N	451800	500	353 억	218414	N	N	45	N	N
28	20241126	141432	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3595	-25	5	-0.69	232947510	64656	69.23	3620	3650	3595	4705	2535	3620	3602.88	0.31	0	-2851	3706	3662	3626	3582	3546	3645	3565	353	1085	500	2600	5	1	70600000	2538	10	0.09	5415	20240311	-33.61	3500	20241113	2.71	5415	-33.61	20240311	3500	2.71	20241113	5610	-35.92	20240311	3500	2.71	20241113	0.02	N	451800	500	353 억	218414	N	N	45	N	N
29	20241126	131426	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3600	-20	5	-0.55	188058215	52180	55.87	3620	3650	3595	4705	2535	3620	3604.03	0.31	0	-5260	3706	3662	3626	3582	3546	3645	3565	353	1085	500	2600	5	1	70600000	2542	10	0.07	5415	20240311	-33.52	3500	20241113	2.86	5415	-33.52	20240311	3500	2.86	20241113	5610	-35.83	20240311	3500	2.86	20241113	0.02	N	451800	500	353 억	218414	N	N	45	N	N
30	20241126	121434	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3600	-20	5	-0.55	161414560	44779	47.94	3620	3650	3595	4705	2535	3620	3604.69	0.31	0	-5182	3706	3662	3626	3582	3546	3645	3565	353	1085	500	2600	5	1	70600000	2542	10	0.06	5415	20240311	-33.52	3500	20241113	2.86	5415	-33.52	20240311	3500	2.86	20241113	5610	-35.83	20240311	3500	2.86	20241113	0.02	N	451800	500	353 억	218414	N	N	45	N	N
31	20241126	111438	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3605	-15	5	-0.41	136793760	37942	40.62	3620	3650	3595	4705	2535	3620	3605.34	0.31	0	-5526	3706	3662	3626	3582	3546	3645	3565	353	1085	500	2600	5	1	70600000	2545	10	0.05	5415	20240311	-33.43	3500	20241113	3.00	5415	-33.43	20240311	3500	3.00	20241113	5610	-35.74	20240311	3500	3.00	20241113	0.02	N	451800	500	353 억	218414	N	N	45	N	N
32	20241126	101450	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3600	-20	5	-0.55	102035700	28287	30.29	3620	3650	3595	4705	2535	3620	3607.16	0.31	0	-5881	3706	3662	3626	3582	3546	3645	3565	353	1085	500	2600	5	1	70600000	2542	10	0.04	5415	20240311	-33.52	3500	20241113	2.86	5415	-33.52	20240311	3500	2.86	20241113	5610	-35.83	20240311	3500	2.86	20241113	0.02	N	451800	500	353 억	218414	N	N	45	N	N
33	20241126	091437	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3650	30	2	0.83	31079390	8592	9.20	3620	3650	3605	4705	2535	3620	3617.25	0.31	0	-1778	3706	3662	3626	3582	3546	3645	3565	353	1085	500	2600	5	1	70600000	2577	10	0.01	5415	20240311	-32.59	3500	20241113	4.29	5415	-32.59	20240311	3500	4.29	20241113	5610	-34.94	20240311	3500	4.29	20241113	0.02	N	451800	500	353 억	218414	N	N	45	N	N
34	20241125	161357	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3620	10	2	0.28	336412510	93398	65.81	3665	3670	3590	4690	2530	3610	3601.92	0.30	0	14112	3716	3662	3631	3577	3546	3647	3562	353	1080	500	2590	5	1	70600000	2556	10	0.13	5415	20240311	-33.15	3500	20241113	3.43	5415	-33.15	20240311	3500	3.43	20241113	5610	-35.47	20240311	3500	3.43	20241113	0.02	N	451800	500	353 억	210527	N	N	45	N	N
35	20241125	151427	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3600	-10	5	-0.28	321379460	89242	62.89	3665	3670	3590	4690	2530	3610	3601.21	0.30	0	15021	3716	3662	3631	3577	3546	3647	3562	353	1080	500	2590	5	1	70600000	2542	10	0.13	5415	20240311	-33.52	3500	20241113	2.86	5415	-33.52	20240311	3500	2.86	20241113	5610	-35.83	20240311	3500	2.86	20241113	0.02	N	451800	500	353 억	210527	N	N	1150	N	N
36	20241125	141421	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3605	-5	5	-0.14	285271690	79210	55.82	3665	3670	3590	4690	2530	3610	3601.46	0.30	0	9005	3716	3662	3631	3577	3546	3647	3562	353	1080	500	2590	5	1	70600000	2545	10	0.11	5415	20240311	-33.43	3500	20241113	3.00	5415	-33.43	20240311	3500	3.00	20241113	5610	-35.74	20240311	3500	3.00	20241113	0.02	N	451800	500	353 억	210527	N	N	1150	N	N
37	20241125	131411	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3605	-5	5	-0.14	249159565	69186	48.75	3665	3670	3590	4690	2530	3610	3601.30	0.30	0	5368	3716	3662	3631	3577	3546	3647	3562	353	1080	500	2590	5	1	70600000	2545	10	0.10	5415	20240311	-33.43	3500	20241113	3.00	5415	-33.43	20240311	3500	3.00	20241113	5610	-35.74	20240311	3500	3.00	20241113	0.02	N	451800	500	353 억	210527	N	N	1150	N	N
38	20241125	121428	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3600	-10	5	-0.28	185324400	51461	36.26	3665	3670	3590	4690	2530	3610	3601.26	0.30	0	-4255	3716	3662	3631	3577	3546	3647	3562	353	1080	500	2590	5	1	70600000	2542	10	0.07	5415	20240311	-33.52	3500	20241113	2.86	5415	-33.52	20240311	3500	2.86	20241113	5610	-35.83	20240311	3500	2.86	20241113	0.02	N	451800	500	353 억	210527	N	N	1150	N	N
39	20241125	111423	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3595	-15	5	-0.42	132448070	36774	25.91	3665	3670	3590	4690	2530	3610	3601.68	0.30	0	-4924	3716	3662	3631	3577	3546	3647	3562	353	1080	500	2590	5	1	70600000	2538	10	0.05	5415	20240311	-33.61	3500	20241113	2.71	5415	-33.61	20240311	3500	2.71	20241113	5610	-35.92	20240311	3500	2.71	20241113	0.02	N	451800	500	353 억	210527	N	N	1150	N	N
40	20241125	101407	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3605	-5	5	-0.14	79628900	22085	15.56	3665	3670	3590	4690	2530	3610	3605.56	0.30	0	-4787	3716	3662	3631	3577	3546	3647	3562	353	1080	500	2590	5	1	70600000	2545	10	0.03	5415	20240311	-33.43	3500	20241113	3.00	5415	-33.43	20240311	3500	3.00	20241113	5610	-35.74	20240311	3500	3.00	20241113	0.02	N	451800	500	353 억	210527	N	N	1150	N	N
41	20241125	091405	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3615	5	2	0.14	24339930	6735	4.75	3665	3670	3600	4690	2530	3610	3613.95	0.30	0	-4559	3716	3662	3631	3577	3546	3647	3562	353	1080	500	2590	5	1	70600000	2552	10	0.01	5415	20240311	-33.24	3500	20241113	3.29	5415	-33.24	20240311	3500	3.29	20241113	5610	-35.56	20240311	3500	3.29	20241113	0.02	N	451800	500	353 억	210527	N	N	1150	N	N
42	20241122	161248	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3610	-65	5	-1.77	514814105	141913	111.75	3685	3685	3600	4775	2575	3675	3627.67	0.29	0	5187	3748	3711	3653	3616	3558	3730	3635	353	1100	500	2640	5	1	70600000	2549	10	0.20	5415	20240311	-33.33	3500	20241113	3.14	5415	-33.33	20240311	3500	3.14	20241113	5610	-35.65	20240311	3500	3.14	20241113	0.02	N	451800	500	353 억	205389	N	N	1150	N	N
43	20241122	151304	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3615	-60	5	-1.63	496885500	136949	107.84	3685	3685	3600	4775	2575	3675	3628.25	0.29	0	5629	3748	3711	3653	3616	3558	3730	3635	353	1100	500	2640	5	1	70600000	2552	10	0.19	5415	20240311	-33.24	3500	20241113	3.29	5415	-33.24	20240311	3500	3.29	20241113	5610	-35.56	20240311	3500	3.29	20241113	0.02	N	451800	500	353 억	205389	N	N	12	N	N
44	20241122	141306	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3620	-55	5	-1.50	456783500	125858	99.10	3685	3685	3600	4775	2575	3675	3629.36	0.29	0	6377	3748	3711	3653	3616	3558	3730	3635	353	1100	500	2640	5	1	70600000	2556	10	0.18	5415	20240311	-33.15	3500	20241113	3.43	5415	-33.15	20240311	3500	3.43	20241113	5610	-35.47	20240311	3500	3.43	20241113	0.02	N	451800	500	353 억	205389	N	N	12	N	N
45	20241122	131300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3605	-70	5	-1.90	332469760	91440	72.00	3685	3685	3600	4775	2575	3675	3635.93	0.29	0	718	3748	3711	3653	3616	3558	3730	3635	353	1100	500	2640	5	1	70600000	2545	10	0.13	5415	20240311	-33.43	3500	20241113	3.00	5415	-33.43	20240311	3500	3.00	20241113	5610	-35.74	20240311	3500	3.00	20241113	0.02	N	451800	500	353 억	205389	N	N	12	N	N
46	20241122	121310	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3630	-45	5	-1.22	221140885	60607	47.72	3685	3685	3620	4775	2575	3675	3648.77	0.29	0	-12022	3748	3711	3653	3616	3558	3730	3635	353	1100	500	2640	5	1	70600000	2563	10	0.09	5415	20240311	-32.96	3500	20241113	3.71	5415	-32.96	20240311	3500	3.71	20241113	5610	-35.29	20240311	3500	3.71	20241113	0.02	N	451800	500	353 억	205389	N	N	12	N	N
47	20241122	111256	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3650	-25	5	-0.68	159734875	43730	34.43	3685	3685	3635	4775	2575	3675	3652.75	0.29	0	-11368	3748	3711	3653	3616	3558	3730	3635	353	1100	500	2640	5	1	70600000	2577	10	0.06	5415	20240311	-32.59	3500	20241113	4.29	5415	-32.59	20240311	3500	4.29	20241113	5610	-34.94	20240311	3500	4.29	20241113	0.02	N	451800	500	353 억	205389	N	N	12	N	N
48	20241122	101318	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3645	-30	5	-0.82	82268795	22500	17.72	3685	3685	3635	4775	2575	3675	3656.39	0.29	0	-10458	3748	3711	3653	3616	3558	3730	3635	353	1100	500	2640	5	1	70600000	2573	10	0.03	5415	20240311	-32.69	3500	20241113	4.14	5415	-32.69	20240311	3500	4.14	20241113	5610	-35.03	20240311	3500	4.14	20241113	0.02	N	451800	500	353 억	205389	N	N	12	N	N
49	20241122	091310	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3665	-10	5	-0.27	13299795	3626	2.86	3685	3685	3665	4775	2575	3675	3667.90	0.29	0	-2994	3748	3711	3653	3616	3558	3730	3635	353	1100	500	2640	5	1	70600000	2587	10	0.01	5415	20240311	-32.32	3500	20241113	4.71	5415	-32.32	20240311	3500	4.71	20241113	5610	-34.67	20240311	3500	4.71	20241113	0.02	N	451800	500	353 억	205389	N	N	12	N	N
50	20241121	161258	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3675	45	2	1.24	464297370	126991	92.51	3595	3690	3595	4715	2545	3630	3656.14	0.27	0	16936	3696	3662	3626	3592	3556	3645	3575	353	1085	500	2610	5	1	70600000	2595	10	0.18	5415	20240311	-32.13	3500	20241113	5.00	5415	-32.13	20240311	3500	5.00	20241113	5610	-34.49	20240311	3500	5.00	20241113	0.02	N	451800	500	353 억	191373	N	N	12	N	N
51	20241121	151322	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3660	30	2	0.83	439121510	120126	87.51	3595	3690	3595	4715	2545	3630	3655.51	0.27	0	18746	3696	3662	3626	3592	3556	3645	3575	353	1085	500	2610	5	1	70600000	2584	10	0.17	5415	20240311	-32.41	3500	20241113	4.57	5415	-32.41	20240311	3500	4.57	20241113	5610	-34.76	20240311	3500	4.57	20241113	0.02	N	451800	500	353 억	191373	N	N	114	N	N
52	20241121	141319	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3650	20	2	0.55	337664175	92354	67.28	3595	3690	3595	4715	2545	3630	3656.19	0.27	0	11438	3696	3662	3626	3592	3556	3645	3575	353	1085	500	2610	5	1	70600000	2577	10	0.13	5415	20240311	-32.59	3500	20241113	4.29	5415	-32.59	20240311	3500	4.29	20241113	5610	-34.94	20240311	3500	4.29	20241113	0.02	N	451800	500	353 억	191373	N	N	114	N	N
53	20241121	131309	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3660	30	2	0.83	283969005	77688	56.60	3595	3690	3595	4715	2545	3630	3655.25	0.27	0	7972	3696	3662	3626	3592	3556	3645	3575	353	1085	500	2610	5	1	70600000	2584	10	0.11	5415	20240311	-32.41	3500	20241113	4.57	5415	-32.41	20240311	3500	4.57	20241113	5610	-34.76	20240311	3500	4.57	20241113	0.02	N	451800	500	353 억	191373	N	N	114	N	N
54	20241121	121312	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3660	30	2	0.83	197084580	54062	39.38	3595	3675	3595	4715	2545	3630	3645.53	0.27	0	11600	3696	3662	3626	3592	3556	3645	3575	353	1085	500	2610	5	1	70600000	2584	10	0.08	5415	20240311	-32.41	3500	20241113	4.57	5415	-32.41	20240311	3500	4.57	20241113	5610	-34.76	20240311	3500	4.57	20241113	0.02	N	451800	500	353 억	191373	N	N	114	N	N
55	20241121	111316	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3650	20	2	0.55	98612035	27081	19.73	3595	3665	3595	4715	2545	3630	3641.37	0.27	0	-3621	3696	3662	3626	3592	3556	3645	3575	353	1085	500	2610	5	1	70600000	2577	10	0.04	5415	20240311	-32.59	3500	20241113	4.29	5415	-32.59	20240311	3500	4.29	20241113	5610	-34.94	20240311	3500	4.29	20241113	0.02	N	451800	500	353 억	191373	N	N	114	N	N
56	20241121	101315	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3635	5	2	0.14	55629465	15295	11.14	3595	3665	3595	4715	2545	3630	3637.10	0.27	0	-4128	3696	3662	3626	3592	3556	3645	3575	353	1085	500	2610	5	1	70600000	2566	10	0.02	5415	20240311	-32.87	3500	20241113	3.86	5415	-32.87	20240311	3500	3.86	20241113	5610	-35.20	20240311	3500	3.86	20241113	0.02	N	451800	500	353 억	191373	N	N	114	N	N
57	20241121	091315	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3650	20	2	0.55	16537900	4565	3.33	3595	3650	3595	4715	2545	3630	3622.76	0.27	0	-1014	3696	3662	3626	3592	3556	3645	3575	353	1085	500	2610	5	1	70600000	2577	10	0.01	5415	20240311	-32.59	3500	20241113	4.29	5415	-32.59	20240311	3500	4.29	20241113	5610	-34.94	20240311	3500	4.29	20241113	0.02	N	451800	500	353 억	191373	N	N	114	N	N
58	20241120	161302	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3630	-20	5	-0.55	495543590	136814	122.62	3650	3660	3590	4745	2555	3650	3622.02	0.30	0	-21729	3746	3697	3641	3592	3536	3670	3565	353	1095	500	2620	5	1	70600000	2563	10	0.19	5415	20240311	-32.96	3500	20241113	3.71	5415	-32.96	20240311	3500	3.71	20241113	5610	-35.29	20240311	3500	3.71	20241113	0.02	N	451800	500	353 억	213416	N	N	114	N	N
59	20241120	151322	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3635	-15	5	-0.41	473855080	130846	117.27	3650	3660	3590	4745	2555	3650	3621.47	0.30	0	-21603	3746	3697	3641	3592	3536	3670	3565	353	1095	500	2620	5	1	70600000	2566	10	0.19	5415	20240311	-32.87	3500	20241113	3.86	5415	-32.87	20240311	3500	3.86	20241113	5610	-35.20	20240311	3500	3.86	20241113	0.02	N	451800	500	353 억	213416	N	N	181	N	N
60	20241120	141324	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3630	-20	5	-0.55	353196090	97734	87.59	3650	3650	3590	4745	2555	3650	3613.85	0.30	0	-23609	3746	3697	3641	3592	3536	3670	3565	353	1095	500	2620	5	1	70600000	2563	10	0.14	5415	20240311	-32.96	3500	20241113	3.71	5415	-32.96	20240311	3500	3.71	20241113	5610	-35.29	20240311	3500	3.71	20241113	0.02	N	451800	500	353 억	213416	N	N	181	N	N
61	20241120	131324	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3595	-55	5	-1.51	246233465	68208	61.13	3650	3650	3590	4745	2555	3650	3610.04	0.30	0	-28065	3746	3697	3641	3592	3536	3670	3565	353	1095	500	2620	5	1	70600000	2538	10	0.10	5415	20240311	-33.61	3500	20241113	2.71	5415	-33.61	20240311	3500	2.71	20241113	5610	-35.92	20240311	3500	2.71	20241113	0.02	N	451800	500	353 억	213416	N	N	181	N	N
62	20241120	121322	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3590	-60	5	-1.64	199527615	55211	49.48	3650	3650	3590	4745	2555	3650	3613.91	0.30	0	-25374	3746	3697	3641	3592	3536	3670	3565	353	1095	500	2620	5	1	70600000	2535	10	0.08	5415	20240311	-33.70	3500	20241113	2.57	5415	-33.70	20240311	3500	2.57	20241113	5610	-36.01	20240311	3500	2.57	20241113	0.02	N	451800	500	353 억	213416	N	N	181	N	N
63	20241120	111325	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3605	-45	5	-1.23	139271295	38450	34.46	3650	3650	3605	4745	2555	3650	3622.14	0.30	0	-18365	3746	3697	3641	3592	3536	3670	3565	353	1095	500	2620	5	1	70600000	2545	10	0.05	5415	20240311	-33.43	3500	20241113	3.00	5415	-33.43	20240311	3500	3.00	20241113	5610	-35.74	20240311	3500	3.00	20241113	0.02	N	451800	500	353 억	213416	N	N	181	N	N
64	20241120	101325	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3605	-45	5	-1.23	107061635	29525	26.46	3650	3650	3605	4745	2555	3650	3626.13	0.30	0	-15484	3746	3697	3641	3592	3536	3670	3565	353	1095	500	2620	5	1	70600000	2545	10	0.04	5415	20240311	-33.43	3500	20241113	3.00	5415	-33.43	20240311	3500	3.00	20241113	5610	-35.74	20240311	3500	3.00	20241113	0.02	N	451800	500	353 억	213416	N	N	181	N	N
65	20241120	091322	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3610	-40	5	-1.10	33918310	9342	8.37	3650	3650	3605	4745	2555	3650	3630.73	0.30	0	-7796	3746	3697	3641	3592	3536	3670	3565	353	1095	500	2620	5	1	70600000	2549	10	0.01	5415	20240311	-33.33	3500	20241113	3.14	5415	-33.33	20240311	3500	3.14	20241113	5610	-35.65	20240311	3500	3.14	20241113	0.02	N	451800	500	353 억	213416	N	N	181	N	N
66	20241119	161207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3650	25	2	0.69	402190615	111579	71.99	3690	3690	3585	4710	2540	3625	3604.53	0.32	0	-1939	3795	3710	3640	3555	3485	3752	3597	353	1085	500	2610	5	1	70600000	2577	10	0.16	5415	20240311	-32.59	3500	20241113	4.29	5415	-32.59	20240311	3500	4.29	20241113	5610	-34.94	20240311	3500	4.29	20241113	0.02	N	451800	500	353 억	222439	N	N	181	N	N
67	20241119	151232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3605	-20	5	-0.55	384488730	106688	68.84	3690	3690	3585	4710	2540	3625	3603.86	0.32	0	-507	3795	3710	3640	3555	3485	3752	3597	353	1085	500	2610	5	1	70600000	2545	10	0.15	5415	20240311	-33.43	3500	20241113	3.00	5415	-33.43	20240311	3500	3.00	20241113	5610	-35.74	20240311	3500	3.00	20241113	0.02	N	451800	500	353 억	222439	N	N	436	N	N
68	20241119	141228	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3600	-25	5	-0.69	330233265	91626	59.12	3690	3690	3585	4710	2540	3625	3604.14	0.32	0	-2407	3795	3710	3640	3555	3485	3752	3597	353	1085	500	2610	5	1	70600000	2542	10	0.13	5415	20240311	-33.52	3500	20241113	2.86	5415	-33.52	20240311	3500	2.86	20241113	5610	-35.83	20240311	3500	2.86	20241113	0.02	N	451800	500	353 억	222439	N	N	436	N	N
69	20241119	131232	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3600	-25	5	-0.69	280370575	77746	50.16	3690	3690	3590	4710	2540	3625	3606.24	0.32	0	-6755	3795	3710	3640	3555	3485	3752	3597	353	1085	500	2610	5	1	70600000	2542	10	0.11	5415	20240311	-33.52	3500	20241113	2.86	5415	-33.52	20240311	3500	2.86	20241113	5610	-35.83	20240311	3500	2.86	20241113	0.02	N	451800	500	353 억	222439	N	N	436	N	N
70	20241119	121218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3600	-25	5	-0.69	235079155	65144	42.03	3690	3690	3590	4710	2540	3625	3608.61	0.32	0	-8640	3795	3710	3640	3555	3485	3752	3597	353	1085	500	2610	5	1	70600000	2542	10	0.09	5415	20240311	-33.52	3500	20241113	2.86	5415	-33.52	20240311	3500	2.86	20241113	5610	-35.83	20240311	3500	2.86	20241113	0.02	N	451800	500	353 억	222439	N	N	436	N	N
71	20241119	111231	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3610	-15	5	-0.41	167173495	46368	29.92	3690	3690	3590	4710	2540	3625	3605.36	0.32	0	-11373	3795	3710	3640	3555	3485	3752	3597	353	1085	500	2610	5	1	70600000	2549	10	0.07	5415	20240311	-33.33	3500	20241113	3.14	5415	-33.33	20240311	3500	3.14	20241113	5610	-35.65	20240311	3500	3.14	20241113	0.02	N	451800	500	353 억	222439	N	N	436	N	N
72	20241119	101256	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3595	-30	5	-0.83	129095185	35803	23.10	3690	3690	3590	4710	2540	3625	3605.71	0.32	0	-13017	3795	3710	3640	3555	3485	3752	3597	353	1085	500	2610	5	1	70600000	2538	10	0.05	5415	20240311	-33.61	3500	20241113	2.71	5415	-33.61	20240311	3500	2.71	20241113	5610	-35.92	20240311	3500	2.71	20241113	0.02	N	451800	500	353 억	222439	N	N	436	N	N
73	20241119	091257	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3620	-5	5	-0.14	11113320	3068	1.98	3690	3690	3615	4710	2540	3625	3622.33	0.32	0	-1747	3795	3710	3640	3555	3485	3752	3597	353	1085	500	2610	5	1	70600000	2556	10	0.00	5415	20240311	-33.15	3500	20241113	3.43	5415	-33.15	20240311	3500	3.43	20241113	5610	-35.47	20240311	3500	3.43	20241113	0.02	N	451800	500	353 억	222439	N	N	436	N	N
74	20241118	161215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3625	40	2	1.12	563506475	154870	95.01	3600	3725	3570	4660	2510	3585	3638.58	0.29	0	-15988	3668	3626	3578	3536	3488	3647	3557	353	1075	500	2580	5	1	70600000	2559	10	0.22	5415	20240311	-33.06	3500	20241113	3.57	5415	-33.06	20240311	3500	3.57	20241113	5610	-35.38	20240311	3500	3.57	20241113	0.03	N	451800	500	353 억	207993	N	N	436	N	N
75	20241118	151231	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3610	25	2	0.70	552521325	151829	93.14	3600	3725	3570	4660	2510	3585	3639.10	0.29	0	-16163	3668	3626	3578	3536	3488	3647	3557	353	1075	500	2580	5	1	70600000	2549	10	0.22	5415	20240311	-33.33	3500	20241113	3.14	5415	-33.33	20240311	3500	3.14	20241113	5610	-35.65	20240311	3500	3.14	20241113	0.03	N	451800	500	353 억	207993	N	N	1544	N	N
76	20241118	141235	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3615	30	2	0.84	483523845	132707	81.41	3600	3725	3570	4660	2510	3585	3643.54	0.29	0	-21173	3668	3626	3578	3536	3488	3647	3557	353	1075	500	2580	5	1	70600000	2552	10	0.19	5415	20240311	-33.24	3500	20241113	3.29	5415	-33.24	20240311	3500	3.29	20241113	5610	-35.56	20240311	3500	3.29	20241113	0.03	N	451800	500	353 억	207993	N	N	1544	N	N
77	20241118	131221	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3600	15	2	0.42	418788750	114801	70.43	3600	3725	3570	4660	2510	3585	3647.95	0.29	0	-25994	3668	3626	3578	3536	3488	3647	3557	353	1075	500	2580	5	1	70600000	2542	10	0.16	5415	20240311	-33.52	3500	20241113	2.86	5415	-33.52	20240311	3500	2.86	20241113	5610	-35.83	20240311	3500	2.86	20241113	0.03	N	451800	500	353 억	207993	N	N	1544	N	N
78	20241118	121230	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3615	30	2	0.84	358337455	98086	60.17	3600	3725	3570	4660	2510	3585	3653.30	0.29	0	-21534	3668	3626	3578	3536	3488	3647	3557	353	1075	500	2580	5	1	70600000	2552	10	0.14	5415	20240311	-33.24	3500	20241113	3.29	5415	-33.24	20240311	3500	3.29	20241113	5610	-35.56	20240311	3500	3.29	20241113	0.03	N	451800	500	353 억	207993	N	N	1544	N	N
79	20241118	111229	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3640	55	2	1.53	307071445	83959	51.51	3600	3725	3570	4660	2510	3585	3657.40	0.29	0	-21029	3668	3626	3578	3536	3488	3647	3557	353	1075	500	2580	5	1	70600000	2570	10	0.12	5415	20240311	-32.78	3500	20241113	4.00	5415	-32.78	20240311	3500	4.00	20241113	5610	-35.12	20240311	3500	4.00	20241113	0.03	N	451800	500	353 억	207993	N	N	1544	N	N
80	20241118	101217	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3685	100	2	2.79	203130265	55604	34.11	3600	3725	3570	4660	2510	3585	3653.16	0.29	0	-14024	3668	3626	3578	3536	3488	3647	3557	353	1075	500	2580	5	1	70600000	2602	10	0.08	5415	20240311	-31.95	3500	20241113	5.29	5415	-31.95	20240311	3500	5.29	20241113	5610	-34.31	20240311	3500	5.29	20241113	0.03	N	451800	500	353 억	207993	N	N	1544	N	N
81	20241118	091215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3645	60	2	1.67	29239935	8149	5.00	3600	3670	3570	4660	2510	3585	3588.16	0.29	0	-3829	3668	3626	3578	3536	3488	3647	3557	353	1075	500	2580	5	1	70600000	2573	10	0.01	5415	20240311	-32.69	3500	20241113	4.14	5415	-32.69	20240311	3500	4.14	20241113	5610	-35.03	20240311	3500	4.14	20241113	0.03	N	451800	500	353 억	207993	N	N	1544	N	N
82	20241115	161307	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3585	35	2	0.99	583454205	163009	213.91	3565	3620	3530	4615	2485	3550	3579.28	0.23	0	44492	3583	3566	3553	3536	3523	3565	3535	353	1065	500	2550	5	1	70600000	2531	10	0.23	5415	20240311	-33.80	3500	20241113	2.43	5415	-33.80	20240311	3500	2.43	20241113	5610	-36.10	20240311	3500	2.43	20241113	0.03	N	451800	500	353 억	163157	N	N	1544	N	N
83	20241115	151339	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3600	50	2	1.41	551681770	154152	202.28	3565	3620	3530	4615	2485	3550	3578.82	0.23	0	41330	3583	3566	3553	3536	3523	3565	3535	353	1065	500	2550	5	1	70600000	2542	10	0.22	5415	20240311	-33.52	3500	20241113	2.86	5415	-33.52	20240311	3500	2.86	20241113	5610	-35.83	20240311	3500	2.86	20241113	0.03	N	451800	500	353 억	163157	N	N	10717	N	N
84	20241115	141323	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3595	45	2	1.27	422321725	118205	155.11	3565	3610	3530	4615	2485	3550	3572.79	0.23	0	22285	3583	3566	3553	3536	3523	3565	3535	353	1065	500	2550	5	1	70600000	2538	10	0.17	5415	20240311	-33.61	3500	20241113	2.71	5415	-33.61	20240311	3500	2.71	20241113	5610	-35.92	20240311	3500	2.71	20241113	0.03	N	451800	500	353 억	163157	N	N	10717	N	N
85	20241115	131322	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3585	35	2	0.99	291200080	81700	107.21	3565	3610	3530	4615	2485	3550	3564.26	0.23	0	6549	3583	3566	3553	3536	3523	3565	3535	353	1065	500	2550	5	1	70600000	2531	10	0.12	5415	20240311	-33.80	3500	20241113	2.43	5415	-33.80	20240311	3500	2.43	20241113	5610	-36.10	20240311	3500	2.43	20241113	0.03	N	451800	500	353 억	163157	N	N	10717	N	N
86	20241115	121325	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3580	30	2	0.85	265748870	74598	97.89	3565	3610	3530	4615	2485	3550	3562.41	0.23	0	5746	3583	3566	3553	3536	3523	3565	3535	353	1065	500	2550	5	1	70600000	2527	10	0.11	5415	20240311	-33.89	3500	20241113	2.29	5415	-33.89	20240311	3500	2.29	20241113	5610	-36.19	20240311	3500	2.29	20241113	0.03	N	451800	500	353 억	163157	N	N	10717	N	N
87	20241115	111253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3585	35	2	0.99	256532380	72027	94.52	3565	3610	3530	4615	2485	3550	3561.61	0.23	0	6529	3583	3566	3553	3536	3523	3565	3535	353	1065	500	2550	5	1	70600000	2531	10	0.10	5415	20240311	-33.80	3500	20241113	2.43	5415	-33.80	20240311	3500	2.43	20241113	5610	-36.10	20240311	3500	2.43	20241113	0.03	N	451800	500	353 억	163157	N	N	10717	N	N
88	20241115	101252	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3550	0	3	0.00	146265445	41277	54.17	3565	3570	3530	4615	2485	3550	3543.51	0.23	0	681	3583	3566	3553	3536	3523	3565	3535	353	1065	500	2550	5	1	70600000	2506	10	0.06	5415	20240311	-34.44	3500	20241113	1.43	5415	-34.44	20240311	3500	1.43	20241113	5610	-36.72	20240311	3500	1.43	20241113	0.03	N	451800	500	353 억	163157	N	N	10717	N	N
89	20241115	091207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3550	0	3	0.00	94547285	26688	35.02	3565	3570	3530	4615	2485	3550	3542.69	0.23	0	-188	3583	3566	3553	3536	3523	3565	3535	353	1065	500	2550	5	1	70600000	2506	10	0.04	5415	20240311	-34.44	3500	20241113	1.43	5415	-34.44	20240311	3500	1.43	20241113	5610	-36.72	20240311	3500	1.43	20241113	0.03	N	451800	500	353 억	163157	N	N	10717	N	N
90	20241114	161244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3540	-10	5	-0.28	233956785	65909	17.94	3550	3570	3540	4615	2485	3550	3549.69	0.23	0	1417	3623	3586	3543	3506	3463	3590	3510	353	1065	500	2550	5	1	70600000	2499	10	0.09	5415	20240311	-34.63	3500	20241113	1.14	5415	-34.63	20240311	3500	1.14	20241113	5610	-36.90	20240311	3500	1.14	20241113	0.02	N	451800	500	353 억	160094	N	N	800	N	N
91	20241114	151252	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3550	0	3	0.00	212363560	59824	16.28	3550	3570	3540	4615	2485	3550	3549.81	0.23	0	-2060	3623	3586	3543	3506	3463	3590	3510	353	1065	500	2550	5	1	70600000	2506	10	0.08	5415	20240311	-34.44	3500	20241113	1.43	5415	-34.44	20240311	3500	1.43	20241113	5610	-36.72	20240311	3500	1.43	20241113	0.02	N	451800	500	353 억	160094	N	N	800	N	N
92	20241114	141243	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3545	-5	5	-0.14	162480985	45767	12.46	3550	3570	3540	4615	2485	3550	3550.18	0.23	0	-6940	3623	3586	3543	3506	3463	3590	3510	353	1065	500	2550	5	1	70600000	2503	10	0.06	5415	20240311	-34.53	3500	20241113	1.29	5415	-34.53	20240311	3500	1.29	20241113	5610	-36.81	20240311	3500	1.29	20241113	0.02	N	451800	500	353 억	160094	N	N	800	N	N
93	20241114	131244	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3550	0	3	0.00	139270850	39229	10.68	3550	3570	3540	4615	2485	3550	3550.20	0.23	0	-7161	3623	3586	3543	3506	3463	3590	3510	353	1065	500	2550	5	1	70600000	2506	10	0.06	5415	20240311	-34.44	3500	20241113	1.43	5415	-34.44	20240311	3500	1.43	20241113	5610	-36.72	20240311	3500	1.43	20241113	0.02	N	451800	500	353 억	160094	N	N	800	N	N
94	20241114	121239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3550	0	3	0.00	111336410	31361	8.54	3550	3570	3540	4615	2485	3550	3550.15	0.23	0	-6218	3623	3586	3543	3506	3463	3590	3510	353	1065	500	2550	5	1	70600000	2506	10	0.04	5415	20240311	-34.44	3500	20241113	1.43	5415	-34.44	20240311	3500	1.43	20241113	5610	-36.72	20240311	3500	1.43	20241113	0.02	N	451800	500	353 억	160094	N	N	800	N	N
95	20241114	111242	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3560	10	2	0.28	84320645	23750	6.46	3550	3570	3540	4615	2485	3550	3550.34	0.23	0	-3968	3623	3586	3543	3506	3463	3590	3510	353	1065	500	2550	5	1	70600000	2513	10	0.03	5415	20240311	-34.26	3500	20241113	1.71	5415	-34.26	20240311	3500	1.71	20241113	5610	-36.54	20240311	3500	1.71	20241113	0.02	N	451800	500	353 억	160094	N	N	800	N	N
96	20241114	101300	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3550	0	3	0.00	58987215	16615	4.52	3550	3555	3545	4615	2485	3550	3550.24	0.23	0	-7123	3623	3586	3543	3506	3463	3590	3510	353	1065	500	2550	5	1	70600000	2506	10	0.02	5415	20240311	-34.44	3500	20241113	1.43	5415	-34.44	20240311	3500	1.43	20241113	5610	-36.72	20240311	3500	1.43	20241113	0.02	N	451800	500	353 억	160094	N	N	800	N	N
97	20241114	091234	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3550	0	3	0.00	0	0	0.00	0	0	0	4615	2485	3550	0.00	0.23	0	0	3623	3586	3543	3506	3463	3590	3510	353	1065	500	2550	5	1	70600000	2506	10	0.00	5415	20240311	-34.44	3500	20241113	1.43	5415	-34.44	20240311	3500	1.43	20241113	5610	-36.72	20240311	3500	1.43	20241113	0.02	N	451800	500	353 억	160094	N	N	800	N	N
98	20241112	161158	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3550	-50	5	-1.39	699623590	197688	202.63	3605	3625	3515	4680	2520	3600	3539.02	0.19	0	-8498	3713	3656	3628	3571	3543	3642	3557	353	1080	500	2590	5	1	70600000	2506	10	0.28	5415	20240311	-34.44	3515	20241112	1.00	5415	-34.44	20240311	3515	1.00	20241112	5610	-36.72	20240311	3515	1.00	20241112	0.02	N	451800	500	353 억	137304	N	N	17002	N	N
99	20241112	151212	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3525	-75	5	-2.08	676704645	191229	196.01	3605	3625	3515	4680	2520	3600	3538.71	0.19	0	-8297	3713	3656	3628	3571	3543	3642	3557	353	1080	500	2590	5	1	70600000	2489	10	0.27	5415	20240311	-34.90	3515	20241112	0.28	5415	-34.90	20240311	3515	0.28	20241112	5610	-37.17	20240311	3515	0.28	20241112	0.02	N	451800	500	353 억	137304	N	N	30819	N	N
100	20241112	141214	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3520	-80	5	-2.22	569275870	160701	164.72	3605	3625	3520	4680	2520	3600	3542.45	0.19	0	-8155	3713	3656	3628	3571	3543	3642	3557	353	1080	500	2590	5	1	70600000	2485	10	0.23	5415	20240311	-35.00	3520	20241112	0.00	5415	-35.00	20240311	3520	0.00	20241112	5610	-37.25	20240311	3520	0.00	20241112	0.02	N	451800	500	353 억	137304	N	N	30819	N	N
101	20241112	131221	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3525	-75	5	-2.08	502159695	141666	145.21	3605	3625	3520	4680	2520	3600	3544.67	0.19	0	-6735	3713	3656	3628	3571	3543	3642	3557	353	1080	500	2590	5	1	70600000	2489	10	0.20	5415	20240311	-34.90	3520	20241112	0.14	5415	-34.90	20240311	3520	0.14	20241112	5610	-37.17	20240311	3520	0.14	20241112	0.02	N	451800	500	353 억	137304	N	N	30819	N	N
102	20241112	121210	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3525	-75	5	-2.08	431360335	121579	124.62	3605	3625	3520	4680	2520	3600	3547.98	0.19	0	-6645	3713	3656	3628	3571	3543	3642	3557	353	1080	500	2590	5	1	70600000	2489	10	0.17	5415	20240311	-34.90	3520	20241112	0.14	5415	-34.90	20240311	3520	0.14	20241112	5610	-37.17	20240311	3520	0.14	20241112	0.02	N	451800	500	353 억	137304	N	N	30819	N	N
103	20241112	111204	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3535	-65	5	-1.81	345587815	97283	99.72	3605	3625	3520	4680	2520	3600	3552.40	0.19	0	-5848	3713	3656	3628	3571	3543	3642	3557	353	1080	500	2590	5	1	70600000	2496	10	0.14	5415	20240311	-34.72	3520	20241112	0.43	5415	-34.72	20240311	3520	0.43	20241112	5610	-36.99	20240311	3520	0.43	20241112	0.02	N	451800	500	353 억	137304	N	N	30819	N	N
104	20241112	101204	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3535	-65	5	-1.81	229612655	64448	66.06	3605	3625	3535	4680	2520	3600	3562.76	0.19	0	-4097	3713	3656	3628	3571	3543	3642	3557	353	1080	500	2590	5	1	70600000	2496	10	0.09	5415	20240311	-34.72	3535	20241112	0.00	5415	-34.72	20240311	3535	0.00	20241112	5610	-36.99	20240311	3535	0.00	20241112	0.02	N	451800	500	353 억	137304	N	N	30819	N	N
105	20241112	091204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3620	20	2	0.56	9485080	2629	2.69	3605	3625	3605	4680	2520	3600	3607.87	0.19	0	-1240	3713	3656	3628	3571	3543	3642	3557	353	1080	500	2590	5	1	70600000	2556	10	0.00	5415	20240311	-33.15	3600	20241111	0.56	5415	-33.15	20240311	3600	0.56	20241111	5610	-35.47	20240311	3600	0.56	20241111	0.02	N	451800	500	353 억	137304	N	N	30819	N	N
106	20241111	161152	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3600	-45	5	-1.23	351773285	97230	93.19	3685	3685	3600	4735	2555	3645	3617.96	0.22	0	-15430	3735	3690	3650	3605	3565	3712	3627	353	1090	500	2620	5	1	70600000	2542	10	0.14	5415	20240311	-33.52	3600	20241111	0.00	5415	-33.52	20240311	3600	0.00	20241111	5610	-35.83	20240311	3600	0.00	20241111	0.03	N	451800	500	353 억	152792	N	N	30436	N	N
107	20241111	151228	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3605	-40	5	-1.10	328816315	90854	87.08	3685	3685	3600	4735	2555	3645	3619.17	0.22	0	-15838	3735	3690	3650	3605	3565	3712	3627	353	1090	500	2620	5	1	70600000	2545	10	0.13	5415	20240311	-33.43	3600	20241111	0.14	5415	-33.43	20240311	3600	0.14	20241111	5610	-35.74	20240311	3600	0.14	20241111	0.03	N	451800	500	353 억	152792	N	N	158	N	N
108	20241111	141212	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3605	-40	5	-1.10	277628600	76655	73.47	3685	3685	3600	4735	2555	3645	3621.79	0.22	0	-15152	3735	3690	3650	3605	3565	3712	3627	353	1090	500	2620	5	1	70600000	2545	10	0.11	5415	20240311	-33.43	3600	20241111	0.14	5415	-33.43	20240311	3600	0.14	20241111	5610	-35.74	20240311	3600	0.14	20241111	0.03	N	451800	500	353 억	152792	N	N	158	N	N
109	20241111	131211	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3600	-45	5	-1.23	242581160	66925	64.14	3685	3685	3600	4735	2555	3645	3624.67	0.22	0	-14880	3735	3690	3650	3605	3565	3712	3627	353	1090	500	2620	5	1	70600000	2542	10	0.09	5415	20240311	-33.52	3600	20241111	0.00	5415	-33.52	20240311	3600	0.00	20241111	5610	-35.83	20240311	3600	0.00	20241111	0.03	N	451800	500	353 억	152792	N	N	158	N	N
110	20241111	121205	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3610	-35	5	-0.96	189416190	52175	50.01	3685	3685	3605	4735	2555	3645	3630.40	0.22	0	-14522	3735	3690	3650	3605	3565	3712	3627	353	1090	500	2620	5	1	70600000	2549	10	0.07	5415	20240311	-33.33	3605	20241111	0.14	5415	-33.33	20240311	3605	0.14	20241111	5610	-35.65	20240311	3605	0.14	20241111	0.03	N	451800	500	353 억	152792	N	N	158	N	N
111	20241111	111202	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3630	-15	5	-0.41	137002435	37696	36.13	3685	3685	3610	4735	2555	3645	3634.40	0.22	0	-14229	3735	3690	3650	3605	3565	3712	3627	353	1090	500	2620	5	1	70600000	2563	10	0.05	5415	20240311	-32.96	3610	20241111	0.55	5415	-32.96	20240311	3610	0.55	20241111	5610	-35.29	20240311	3610	0.55	20241111	0.03	N	451800	500	353 억	152792	N	N	158	N	N
112	20241111	101155	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3640	-5	5	-0.14	61897275	17014	16.31	3685	3685	3610	4735	2555	3645	3638.02	0.22	0	-4115	3735	3690	3650	3605	3565	3712	3627	353	1090	500	2620	5	1	70600000	2570	10	0.02	5415	20240311	-32.78	3610	20241111	0.83	5415	-32.78	20240311	3610	0.83	20241111	5610	-35.12	20240311	3610	0.83	20241111	0.03	N	451800	500	353 억	152792	N	N	158	N	N
113	20241111	091152	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3620	-25	5	-0.69	2625825	722	0.69	3685	3685	3610	4735	2555	3645	3636.88	0.22	0	-392	3735	3690	3650	3605	3565	3712	3627	353	1090	500	2620	5	1	70600000	2556	10	0.00	5415	20240311	-33.15	3610	20241111	0.28	5415	-33.15	20240311	3610	0.28	20241111	5610	-35.47	20240311	3610	0.28	20241111	0.03	N	451800	500	353 억	152792	N	N	158	N	N
114	20241108	161142	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3645	35	2	0.97	381741755	104327	62.93	3610	3695	3610	4690	2530	3610	3659.09	0.19	0	7765	3723	3666	3638	3581	3553	3652	3567	353	1080	500	2590	5	1	70600000	2573	10	0.15	5415	20240311	-32.69	3610	20241108	0.97	5415	-32.69	20240311	3610	0.97	20241108	5610	-35.03	20240311	3610	0.97	20241108	0.02	N	451800	500	353 억	131809	N	N	158	N	N
115	20241108	151156	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3655	45	2	1.25	356551250	97420	58.76	3610	3695	3610	4690	2530	3610	3659.94	0.19	0	6424	3723	3666	3638	3581	3553	3652	3567	353	1080	500	2590	5	1	70600000	2580	10	0.14	5415	20240311	-32.50	3610	20241108	1.25	5415	-32.50	20240311	3610	1.25	20241108	5610	-34.85	20240311	3610	1.25	20241108	0.02	N	451800	500	353 억	131809	N	N	5577	N	N
116	20241108	141153	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3640	30	2	0.83	316637385	86472	52.16	3610	3695	3610	4690	2530	3610	3661.73	0.19	0	5189	3723	3666	3638	3581	3553	3652	3567	353	1080	500	2590	5	1	70600000	2570	10	0.12	5415	20240311	-32.78	3610	20241108	0.83	5415	-32.78	20240311	3610	0.83	20241108	5610	-35.12	20240311	3610	0.83	20241108	0.02	N	451800	500	353 억	131809	N	N	5577	N	N
117	20241108	131156	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3680	70	2	1.94	253336035	69171	41.72	3610	3695	3610	4690	2530	3610	3662.46	0.19	0	980	3723	3666	3638	3581	3553	3652	3567	353	1080	500	2590	5	1	70600000	2598	10	0.10	5415	20240311	-32.04	3610	20241108	1.94	5415	-32.04	20240311	3610	1.94	20241108	5610	-34.40	20240311	3610	1.94	20241108	0.02	N	451800	500	353 억	131809	N	N	5577	N	N
118	20241108	121154	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3680	70	2	1.94	183961995	50341	30.37	3610	3695	3610	4690	2530	3610	3654.32	0.19	0	-4082	3723	3666	3638	3581	3553	3652	3567	353	1080	500	2590	5	1	70600000	2598	10	0.07	5415	20240311	-32.04	3610	20241108	1.94	5415	-32.04	20240311	3610	1.94	20241108	5610	-34.40	20240311	3610	1.94	20241108	0.02	N	451800	500	353 억	131809	N	N	5577	N	N
119	20241108	111156	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3695	85	2	2.35	145083875	39791	24.00	3610	3695	3610	4690	2530	3610	3646.15	0.19	0	-1957	3723	3666	3638	3581	3553	3652	3567	353	1080	500	2590	5	1	70600000	2609	10	0.06	5415	20240311	-31.76	3610	20241108	2.35	5415	-31.76	20240311	3610	2.35	20241108	5610	-34.14	20240311	3610	2.35	20241108	0.02	N	451800	500	353 억	131809	N	N	5577	N	N
120	20241108	101204	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3640	30	2	0.83	83605725	23012	13.88	3610	3660	3610	4690	2530	3610	3633.14	0.19	0	-3869	3723	3666	3638	3581	3553	3652	3567	353	1080	500	2590	5	1	70600000	2570	10	0.03	5415	20240311	-32.78	3610	20241108	0.83	5415	-32.78	20240311	3610	0.83	20241108	5610	-35.12	20240311	3610	0.83	20241108	0.02	N	451800	500	353 억	131809	N	N	5577	N	N
121	20241108	091152	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3630	20	2	0.55	18602400	5140	3.10	3610	3630	3610	4690	2530	3610	3619.14	0.19	0	-797	3723	3666	3638	3581	3553	3652	3567	353	1080	500	2590	5	1	70600000	2563	10	0.01	5415	20240311	-32.96	3610	20241108	0.55	5415	-32.96	20240311	3610	0.55	20241108	5610	-35.29	20240311	3610	0.55	20241108	0.02	N	451800	500	353 억	131809	N	N	5577	N	N
122	20241107	161146	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3610	-65	5	-1.77	602216365	165282	77.55	3670	3695	3610	4775	2575	3675	3643.61	0.19	0	1042	3891	3782	3706	3597	3521	3745	3560	353	1100	500	2640	5	1	70600000	2549	10	0.23	5415	20240311	-33.33	3610	20241107	0.00	5415	-33.33	20240311	3610	0.00	20241107	5610	-35.65	20240311	3610	0.00	20241107	0.02	N	451800	500	353 억	132366	N	N	5577	N	N
123	20241107	151151	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3625	-50	5	-1.36	572103675	156958	73.65	3670	3695	3620	4775	2575	3675	3644.95	0.19	0	2087	3891	3782	3706	3597	3521	3745	3560	353	1100	500	2640	5	1	70600000	2559	10	0.22	5415	20240311	-33.06	3620	20241107	0.14	5415	-33.06	20240311	3620	0.14	20241107	5610	-35.38	20240311	3620	0.14	20241107	0.02	N	451800	500	353 억	132366	N	N	6934	N	N
124	20241107	141156	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3625	-50	5	-1.36	485486720	133074	62.44	3670	3695	3625	4775	2575	3675	3648.25	0.19	0	1080	3891	3782	3706	3597	3521	3745	3560	353	1100	500	2640	5	1	70600000	2559	10	0.19	5415	20240311	-33.06	3625	20241107	0.00	5415	-33.06	20240311	3625	0.00	20241107	5610	-35.38	20240311	3625	0.00	20241107	0.02	N	451800	500	353 억	132366	N	N	6934	N	N
125	20241107	131155	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3640	-35	5	-0.95	378594095	103645	48.63	3670	3695	3630	4775	2575	3675	3652.80	0.19	0	3916	3891	3782	3706	3597	3521	3745	3560	353	1100	500	2640	5	1	70600000	2570	10	0.15	5415	20240311	-32.78	3630	20241107	0.28	5415	-32.78	20240311	3630	0.28	20241107	5610	-35.12	20240311	3630	0.28	20241107	0.02	N	451800	500	353 억	132366	N	N	6934	N	N
126	20241107	121149	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3660	-15	5	-0.41	303482390	83024	38.96	3670	3695	3630	4775	2575	3675	3655.36	0.19	0	-625	3891	3782	3706	3597	3521	3745	3560	353	1100	500	2640	5	1	70600000	2584	10	0.12	5415	20240311	-32.41	3630	20241107	0.83	5415	-32.41	20240311	3630	0.83	20241107	5610	-34.76	20240311	3630	0.83	20241107	0.02	N	451800	500	353 억	132366	N	N	6934	N	N
127	20241107	111145	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3645	-30	5	-0.82	268737955	73476	34.48	3670	3695	3635	4775	2575	3675	3657.49	0.19	0	-3156	3891	3782	3706	3597	3521	3745	3560	353	1100	500	2640	5	1	70600000	2573	10	0.10	5415	20240311	-32.69	3630	20241106	0.41	5415	-32.69	20240311	3630	0.41	20241106	5610	-35.03	20240311	3630	0.41	20241106	0.02	N	451800	500	353 억	132366	N	N	6934	N	N
128	20241107	101147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3655	-20	5	-0.54	177090190	48325	22.68	3670	3695	3635	4775	2575	3675	3664.57	0.19	0	-2798	3891	3782	3706	3597	3521	3745	3560	353	1100	500	2640	5	1	70600000	2580	10	0.07	5415	20240311	-32.50	3630	20241106	0.69	5415	-32.50	20240311	3630	0.69	20241106	5610	-34.85	20240311	3630	0.69	20241106	0.02	N	451800	500	353 억	132366	N	N	6934	N	N
129	20241107	091150	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3660	-15	5	-0.41	23881380	6527	3.06	3670	3670	3650	4775	2575	3675	3658.86	0.19	0	-1432	3891	3782	3706	3597	3521	3745	3560	353	1100	500	2640	5	1	70600000	2584	10	0.01	5415	20240311	-32.41	3630	20241106	0.83	5415	-32.41	20240311	3630	0.83	20241106	5610	-34.76	20240311	3630	0.83	20241106	0.02	N	451800	500	353 억	132366	N	N	6934	N	N
130	20241106	161200	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3675	-100	5	-2.65	781744060	211080	88.48	3815	3815	3630	4905	2645	3775	3703.55	0.29	0	-70682	3821	3797	3781	3757	3741	3790	3750	353	1130	500	2710	5	1	70600000	2595	10	0.30	5415	20240311	-32.13	3630	20241106	1.24	5415	-32.13	20240311	3630	1.24	20241106	5610	-34.49	20240311	3630	1.24	20241106	0.02	N	451800	500	353 억	202706	N	N	6934	N	N
131	20241106	151234	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3680	-95	5	-2.52	645999905	174336	73.08	3815	3815	3630	4905	2645	3775	3705.49	0.29	0	-44009	3821	3797	3781	3757	3741	3790	3750	353	1130	500	2710	5	1	70600000	2598	10	0.25	5415	20240311	-32.04	3630	20241106	1.38	5415	-32.04	20240311	3630	1.38	20241106	5610	-34.40	20240311	3630	1.38	20241106	0.02	N	451800	500	353 억	202706	N	N	1285	N	N
132	20241106	141223	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3670	-105	5	-2.78	503207240	135495	56.80	3815	3815	3630	4905	2645	3775	3713.84	0.29	0	-37913	3821	3797	3781	3757	3741	3790	3750	353	1130	500	2710	5	1	70600000	2591	10	0.19	5415	20240311	-32.23	3630	20241106	1.10	5415	-32.23	20240311	3630	1.10	20241106	5610	-34.58	20240311	3630	1.10	20241106	0.02	N	451800	500	353 억	202706	N	N	1285	N	N
133	20241106	131232	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3690	-85	5	-2.25	358592335	95986	40.23	3815	3815	3685	4905	2645	3775	3735.88	0.29	0	-27731	3821	3797	3781	3757	3741	3790	3750	353	1130	500	2710	5	1	70600000	2605	10	0.14	5415	20240311	-31.86	3685	20241106	0.14	5415	-31.86	20240311	3685	0.14	20241106	5610	-34.22	20240311	3685	0.14	20241106	0.02	N	451800	500	353 억	202706	N	N	1285	N	N
134	20241106	121157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3750	-25	5	-0.66	217641810	57992	24.31	3815	3815	3730	4905	2645	3775	3752.96	0.29	0	-7262	3821	3797	3781	3757	3741	3790	3750	353	1130	500	2710	5	1	70600000	2648	10	0.08	5415	20240311	-30.75	3695	20241101	1.49	5415	-30.75	20240311	3695	1.49	20241101	5610	-33.16	20240311	3695	1.49	20241101	0.02	N	451800	500	353 억	202706	N	N	1285	N	N
135	20241106	111203	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3765	-10	5	-0.26	160571165	42802	17.94	3815	3815	3730	4905	2645	3775	3751.49	0.29	0	-5239	3821	3797	3781	3757	3741	3790	3750	353	1130	500	2710	5	1	70600000	2658	10	0.06	5415	20240311	-30.47	3695	20241101	1.89	5415	-30.47	20240311	3695	1.89	20241101	5610	-32.89	20240311	3695	1.89	20241101	0.02	N	451800	500	353 억	202706	N	N	1285	N	N
136	20241106	101207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3770	-5	5	-0.13	115602325	30840	12.93	3815	3815	3730	4905	2645	3775	3748.45	0.29	0	-3108	3821	3797	3781	3757	3741	3790	3750	353	1130	500	2710	5	1	70600000	2662	10	0.04	5415	20240311	-30.38	3695	20241101	2.03	5415	-30.38	20240311	3695	2.03	20241101	5610	-32.80	20240311	3695	2.03	20241101	0.02	N	451800	500	353 억	202706	N	N	1285	N	N
137	20241106	091201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3760	-15	5	-0.40	12338205	3263	1.37	3815	3815	3760	4905	2645	3775	3781.25	0.29	0	-408	3821	3797	3781	3757	3741	3790	3750	353	1130	500	2710	5	1	70600000	2655	10	0.00	5415	20240311	-30.56	3695	20241101	1.76	5415	-30.56	20240311	3695	1.76	20241101	5610	-32.98	20240311	3695	1.76	20241101	0.02	N	451800	500	353 억	202706	N	N	1285	N	N
138	20241105	161124	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3775	0	3	0.00	900107950	238529	95.84	3805	3805	3765	4905	2645	3775	3773.58	0.32	0	-24481	3841	3807	3781	3747	3721	3795	3735	353	1130	500	2710	5	1	70600000	2665	10	0.34	5415	20240311	-30.29	3695	20241101	2.17	5415	-30.29	20240311	3695	2.17	20241101	5610	-32.71	20240311	3695	2.17	20241101	0.02	N	451800	500	353 억	223256	N	N	1285	N	N
139	20241105	151149	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3775	0	3	0.00	766822690	203213	81.65	3805	3805	3765	4905	2645	3775	3773.49	0.32	0	-23315	3841	3807	3781	3747	3721	3795	3735	353	1130	500	2710	5	1	70600000	2665	10	0.29	5415	20240311	-30.29	3695	20241101	2.17	5415	-30.29	20240311	3695	2.17	20241101	5610	-32.71	20240311	3695	2.17	20241101	0.02	N	451800	500	353 억	223256	N	N	658	N	N
140	20241105	141143	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3770	-5	5	-0.13	450842225	119490	48.01	3805	3805	3765	4905	2645	3775	3773.05	0.32	0	-20516	3841	3807	3781	3747	3721	3795	3735	353	1130	500	2710	5	1	70600000	2662	10	0.17	5415	20240311	-30.38	3695	20241101	2.03	5415	-30.38	20240311	3695	2.03	20241101	5610	-32.80	20240311	3695	2.03	20241101	0.02	N	451800	500	353 억	223256	N	N	658	N	N
141	20241105	131153	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3770	-5	5	-0.13	382937750	101476	40.77	3805	3805	3770	4905	2645	3775	3773.68	0.32	0	-24458	3841	3807	3781	3747	3721	3795	3735	353	1130	500	2710	5	1	70600000	2662	10	0.14	5415	20240311	-30.38	3695	20241101	2.03	5415	-30.38	20240311	3695	2.03	20241101	5610	-32.80	20240311	3695	2.03	20241101	0.02	N	451800	500	353 억	223256	N	N	658	N	N
142	20241105	121140	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3770	-5	5	-0.13	333350495	88330	35.49	3805	3805	3770	4905	2645	3775	3773.92	0.32	0	-24344	3841	3807	3781	3747	3721	3795	3735	353	1130	500	2710	5	1	70600000	2662	10	0.13	5415	20240311	-30.38	3695	20241101	2.03	5415	-30.38	20240311	3695	2.03	20241101	5610	-32.80	20240311	3695	2.03	20241101	0.02	N	451800	500	353 억	223256	N	N	658	N	N
143	20241105	111125	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3775	0	3	0.00	230432490	61036	24.52	3805	3805	3770	4905	2645	3775	3775.35	0.32	0	-8335	3841	3807	3781	3747	3721	3795	3735	353	1130	500	2710	5	1	70600000	2665	10	0.09	5415	20240311	-30.29	3695	20241101	2.17	5415	-30.29	20240311	3695	2.17	20241101	5610	-32.71	20240311	3695	2.17	20241101	0.02	N	451800	500	353 억	223256	N	N	658	N	N
144	20241105	101137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3770	-5	5	-0.13	92145460	24412	9.81	3805	3805	3770	4905	2645	3775	3774.60	0.32	0	-5335	3841	3807	3781	3747	3721	3795	3735	353	1130	500	2710	5	1	70600000	2662	10	0.03	5415	20240311	-30.38	3695	20241101	2.03	5415	-30.38	20240311	3695	2.03	20241101	5610	-32.80	20240311	3695	2.03	20241101	0.02	N	451800	500	353 억	223256	N	N	658	N	N
145	20241105	091132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3775	0	3	0.00	12742725	3371	1.35	3805	3805	3775	4905	2645	3775	3780.10	0.32	0	-2450	3841	3807	3781	3747	3721	3795	3735	353	1130	500	2710	5	1	70600000	2665	10	0.00	5415	20240311	-30.29	3695	20241101	2.17	5415	-30.29	20240311	3695	2.17	20241101	5610	-32.71	20240311	3695	2.17	20241101	0.02	N	451800	500	353 억	223256	N	N	658	N	N
146	20241104	161122	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3775	10	2	0.27	938114910	248889	152.78	3800	3815	3755	4890	2640	3765	3769.20	0.35	0	-28356	3838	3801	3748	3711	3658	3820	3730	353	1125	500	2710	5	1	70600000	2665	10	0.35	5415	20240311	-30.29	3695	20241101	2.17	5415	-30.29	20240311	3695	2.17	20241101	5610	-32.71	20240311	3695	2.17	20241101	0.02	N	451800	500	353 억	245867	N	N	658	N	N
147	20241104	151144	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3765	0	3	0.00	922562100	244763	150.25	3800	3815	3755	4890	2640	3765	3769.21	0.35	0	-28006	3838	3801	3748	3711	3658	3820	3730	353	1125	500	2710	5	1	70600000	2658	10	0.35	5415	20240311	-30.47	3695	20241101	1.89	5415	-30.47	20240311	3695	1.89	20241101	5610	-32.89	20240311	3695	1.89	20241101	0.02	N	451800	500	353 억	245867	N	N	4648	N	N
148	20241104	141125	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3765	0	3	0.00	811806125	215335	132.19	3800	3815	3755	4890	2640	3765	3769.97	0.35	0	-25678	3838	3801	3748	3711	3658	3820	3730	353	1125	500	2710	5	1	70600000	2658	10	0.31	5415	20240311	-30.47	3695	20241101	1.89	5415	-30.47	20240311	3695	1.89	20241101	5610	-32.89	20240311	3695	1.89	20241101	0.02	N	451800	500	353 억	245867	N	N	4648	N	N
149	20241104	131043	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3765	0	3	0.00	509452915	135020	82.88	3800	3815	3755	4890	2640	3765	3773.17	0.35	0	-53868	3838	3801	3748	3711	3658	3820	3730	353	1125	500	2710	5	1	70600000	2658	10	0.19	5415	20240311	-30.47	3695	20241101	1.89	5415	-30.47	20240311	3695	1.89	20241101	5610	-32.89	20240311	3695	1.89	20241101	0.02	N	451800	500	353 억	245867	N	N	4648	N	N
150	20241104	121109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3765	0	3	0.00	475788590	126075	77.39	3800	3815	3755	4890	2640	3765	3773.85	0.35	0	-54187	3838	3801	3748	3711	3658	3820	3730	353	1125	500	2710	5	1	70600000	2658	10	0.18	5415	20240311	-30.47	3695	20241101	1.89	5415	-30.47	20240311	3695	1.89	20241101	5610	-32.89	20240311	3695	1.89	20241101	0.02	N	451800	500	353 억	245867	N	N	4648	N	N
151	20241104	111100	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3760	-5	5	-0.13	390604835	103438	63.50	3800	3815	3755	4890	2640	3765	3776.22	0.35	0	-46589	3838	3801	3748	3711	3658	3820	3730	353	1125	500	2710	5	1	70600000	2655	10	0.15	5415	20240311	-30.56	3695	20241101	1.76	5415	-30.56	20240311	3695	1.76	20241101	5610	-32.98	20240311	3695	1.76	20241101	0.02	N	451800	500	353 억	245867	N	N	4648	N	N
152	20241104	101049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3765	0	3	0.00	249488575	65942	40.48	3800	3815	3755	4890	2640	3765	3783.45	0.35	0	-37813	3838	3801	3748	3711	3658	3820	3730	353	1125	500	2710	5	1	70600000	2658	10	0.09	5415	20240311	-30.47	3695	20241101	1.89	5415	-30.47	20240311	3695	1.89	20241101	5610	-32.89	20240311	3695	1.89	20241101	0.02	N	451800	500	353 억	245867	N	N	4648	N	N
153	20241104	091110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3780	15	2	0.40	133916470	35239	21.63	3800	3815	3780	4890	2640	3765	3800.23	0.35	0	-22983	3838	3801	3748	3711	3658	3820	3730	353	1125	500	2710	5	1	70600000	2669	10	0.05	5415	20240311	-30.19	3695	20241101	2.30	5415	-30.19	20240311	3695	2.30	20241101	5610	-32.62	20240311	3695	2.30	20241101	0.02	N	451800	500	353 억	245867	N	N	4648	N	N
154	20241101	161026	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3765	35	2	0.94	600588895	161128	103.89	3695	3785	3695	4845	2615	3730	3727.37	0.36	0	-3983	3766	3747	3731	3712	3696	3740	3705	353	1115	500	2680	5	1	70600000	2658	10	0.23	5415	20240311	-30.47	3695	20241101	1.89	5415	-30.47	20240311	3695	1.89	20241101	5610	-32.89	20240311	3695	1.89	20241101	0.04	N	451800	500	353 억	251712	N	N	4648	N	N
155	20241101	151049	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3755	25	2	0.67	576769295	154791	99.81	3695	3785	3695	4845	2615	3730	3726.12	0.36	0	-4730	3766	3747	3731	3712	3696	3740	3705	353	1115	500	2680	5	1	70600000	2651	10	0.22	5415	20240311	-30.66	3695	20241101	1.62	5415	-30.66	20240311	3695	1.62	20241101	5610	-33.07	20240311	3695	1.62	20241101	0.04	N	451800	500	353 억	251712	N	N	7	N	N
156	20241101	140959	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3745	15	2	0.40	451127010	121302	78.21	3695	3785	3695	4845	2615	3730	3719.04	0.36	0	-6366	3766	3747	3731	3712	3696	3740	3705	353	1115	500	2680	5	1	70600000	2644	10	0.17	5415	20240311	-30.84	3695	20241101	1.35	5415	-30.84	20240311	3695	1.35	20241101	5610	-33.24	20240311	3695	1.35	20241101	0.04	N	451800	500	353 억	251712	N	N	7	N	N
157	20241101	131232	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3725	-5	5	-0.13	343197045	92408	59.58	3695	3750	3695	4845	2615	3730	3713.93	0.36	0	-14334	3766	3747	3731	3712	3696	3740	3705	353	1115	500	2680	5	1	70600000	2630	10	0.13	5415	20240311	-31.21	3695	20241101	0.81	5415	-31.21	20240311	3695	0.81	20241101	5610	-33.60	20240311	3695	0.81	20241101	0.04	N	451800	500	353 억	251712	N	N	7	N	N
158	20241101	121231	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3715	-15	5	-0.40	246246085	66370	42.79	3695	3730	3695	4845	2615	3730	3710.20	0.36	0	-19556	3766	3747	3731	3712	3696	3740	3705	353	1115	500	2680	5	1	70600000	2623	10	0.09	5415	20240311	-31.39	3695	20241101	0.54	5415	-31.39	20240311	3695	0.54	20241101	5610	-33.78	20240311	3695	0.54	20241101	0.04	N	451800	500	353 억	251712	N	N	7	N	N
159	20241101	111229	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3710	-20	5	-0.54	154045675	41510	26.76	3695	3730	3695	4845	2615	3730	3711.05	0.36	0	-14480	3766	3747	3731	3712	3696	3740	3705	353	1115	500	2680	5	1	70600000	2619	10	0.06	5415	20240311	-31.49	3695	20241101	0.41	5415	-31.49	20240311	3695	0.41	20241101	5610	-33.87	20240311	3695	0.41	20241101	0.04	N	451800	500	353 억	251712	N	N	7	N	N
160	20241101	101230	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3725	-5	5	-0.13	55910495	15060	9.71	3695	3730	3695	4845	2615	3730	3712.52	0.36	0	-5815	3766	3747	3731	3712	3696	3740	3705	353	1115	500	2680	5	1	70600000	2630	10	0.02	5415	20240311	-31.21	3695	20241101	0.81	5415	-31.21	20240311	3695	0.81	20241101	5610	-33.60	20240311	3695	0.81	20241101	0.04	N	451800	500	353 억	251712	N	N	7	N	N
161	20241101	091226	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3715	-15	5	-0.40	3626520	979	0.63	3695	3730	3695	4845	2615	3730	3704.31	0.36	0	-384	3766	3747	3731	3712	3696	3740	3705	353	1115	500	2680	5	1	70600000	2623	10	0.00	5415	20240311	-31.39	3695	20241101	0.54	5415	-31.39	20240311	3695	0.54	20241101	5610	-33.78	20240311	3695	0.54	20241101	0.04	N	451800	500	353 억	251712	N	N	7	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History