KissMeData/145270/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

35 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	20250318	160850	57	100.00	KOSPI	리츠	N	N	N	N	N	988	14	2	1.44	58180417	59353	107.45	980	996	970	1266	682	974	980.24	12.00	-212	988	980	977	969	966	979	968	481	292	1000	720	1	1	48060774	475	12	0.12	1100	20240617	-10.18	943	20250102	4.77	1010	-2.18	20250203	943	4.77	20250102	1100	-10.18	20240617	943	4.77	20250102	0.05	N	145270	1000	480 억	5767256	N	N	6	N	N
3	20250318	150855	57	100.00	KOSPI	리츠	N	N	N	N	N	990	16	2	1.64	56814688	57971	104.95	980	996	970	1266	682	974	980.05	12.00	-286	988	980	977	969	966	979	968	481	292	1000	720	1	1	48060774	476	12	0.12	1100	20240617	-10.00	943	20250102	4.98	1010	-1.98	20250203	943	4.98	20250102	1100	-10.00	20240617	943	4.98	20250102	0.05	N	145270	1000	480 억	5767256	N	N	5	N	N
4	20250318	140852	57	100.00	KOSPI	리츠	N	N	N	N	N	992	18	2	1.85	56322996	57474	104.05	980	996	970	1266	682	974	979.97	12.00	-278	988	980	977	969	966	979	968	481	292	1000	720	1	1	48060774	477	12	0.12	1100	20240617	-9.82	943	20250102	5.20	1010	-1.78	20250203	943	5.20	20250102	1100	-9.82	20240617	943	5.20	20250102	0.05	N	145270	1000	480 억	5767256	N	N	5	N	N
5	20250318	130852	57	100.00	KOSPI	리츠	N	N	N	N	N	980	6	2	0.62	50173221	51284	92.84	980	992	970	1266	682	974	978.34	12.00	489	988	980	977	969	966	979	968	481	292	1000	720	1	1	48060774	471	12	0.11	1100	20240617	-10.91	943	20250102	3.92	1010	-2.97	20250203	943	3.92	20250102	1100	-10.91	20240617	943	3.92	20250102	0.05	N	145270	1000	480 억	5767256	N	N	5	N	N
6	20250318	120853	57	100.00	KOSPI	리츠	N	N	N	N	N	981	7	2	0.72	35723098	36640	66.33	980	981	970	1266	682	974	974.98	12.00	236	988	980	977	969	966	979	968	481	292	1000	720	1	1	48060774	471	12	0.08	1100	20240617	-10.82	943	20250102	4.03	1010	-2.87	20250203	943	4.03	20250102	1100	-10.82	20240617	943	4.03	20250102	0.05	N	145270	1000	480 억	5767256	N	N	5	N	N
7	20250318	110850	57	100.00	KOSPI	리츠	N	N	N	N	N	978	4	2	0.41	25297183	25999	47.07	980	981	970	1266	682	974	973.01	12.00	-391	988	980	977	969	966	979	968	481	292	1000	720	1	1	48060774	470	12	0.05	1100	20240617	-11.09	943	20250102	3.71	1010	-3.17	20250203	943	3.71	20250102	1100	-11.09	20240617	943	3.71	20250102	0.05	N	145270	1000	480 억	5767256	N	N	5	N	N
8	20250318	100854	57	100.00	KOSPI	리츠	N	N	N	N	N	977	3	2	0.31	20024847	20619	37.33	980	980	970	1266	682	974	971.18	12.00	296	988	980	977	969	966	979	968	481	292	1000	720	1	1	48060774	470	12	0.04	1100	20240617	-11.18	943	20250102	3.61	1010	-3.27	20250203	943	3.61	20250102	1100	-11.18	20240617	943	3.61	20250102	0.05	N	145270	1000	480 억	5767256	N	N	5	N	N
9	20250318	090856	57	100.00	KOSPI	리츠	N	N	N	N	N	979	5	2	0.51	20571	21	0.04	980	980	979	1266	682	974	979.57	12.00	-10	988	980	977	969	966	979	968	481	292	1000	720	1	1	48060774	471	12	0.00	1100	20240617	-11.00	943	20250102	3.82	1010	-3.07	20250203	943	3.82	20250102	1100	-11.00	20240617	943	3.82	20250102	0.05	N	145270	1000	480 억	5767256	N	N	5	N	N
10	20250317	160850	57	100.00	KOSPI	리츠	N	N	N	N	N	974	-12	5	-1.22	53142694	54433	280.18	980	985	974	1281	691	986	976.32	11.99	2953	1008	996	984	972	960	1003	979	481	295	1000	720	1	1	48060774	468	12	0.11	1100	20240617	-11.45	943	20250102	3.29	1010	-3.56	20250203	943	3.29	20250102	1100	-11.45	20240617	943	3.29	20250102	0.05	N	145270	1000	480 억	5763553	N	N	5	N	N
11	20250317	150849	57	100.00	KOSPI	리츠	N	N	N	N	N	975	-11	5	-1.12	45430804	46517	239.43	980	985	974	1281	691	986	976.65	11.99	2589	1008	996	984	972	960	1003	979	481	295	1000	720	1	1	48060774	469	12	0.10	1100	20240617	-11.36	943	20250102	3.39	1010	-3.47	20250203	943	3.39	20250102	1100	-11.36	20240617	943	3.39	20250102	0.05	N	145270	1000	480 억	5763553	N	N	9	N	N
12	20250317	140850	57	100.00	KOSPI	리츠	N	N	N	N	N	981	-5	5	-0.51	18212124	18604	95.76	980	985	976	1281	691	986	978.94	11.99	541	1008	996	984	972	960	1003	979	481	295	1000	720	1	1	48060774	471	12	0.04	1100	20240617	-10.82	943	20250102	4.03	1010	-2.87	20250203	943	4.03	20250102	1100	-10.82	20240617	943	4.03	20250102	0.05	N	145270	1000	480 억	5763553	N	N	9	N	N
13	20250317	130850	57	100.00	KOSPI	리츠	N	N	N	N	N	979	-7	5	-0.71	13351056	13642	70.22	980	985	976	1281	691	986	978.67	11.99	485	1008	996	984	972	960	1003	979	481	295	1000	720	1	1	48060774	471	12	0.03	1100	20240617	-11.00	943	20250102	3.82	1010	-3.07	20250203	943	3.82	20250102	1100	-11.00	20240617	943	3.82	20250102	0.05	N	145270	1000	480 억	5763553	N	N	9	N	N
14	20250317	120849	57	100.00	KOSPI	리츠	N	N	N	N	N	976	-10	5	-1.01	12645755	12921	66.51	980	985	976	1281	691	986	978.70	11.99	485	1008	996	984	972	960	1003	979	481	295	1000	720	1	1	48060774	469	12	0.03	1100	20240617	-11.27	943	20250102	3.50	1010	-3.37	20250203	943	3.50	20250102	1100	-11.27	20240617	943	3.50	20250102	0.05	N	145270	1000	480 억	5763553	N	N	9	N	N
15	20250317	110850	57	100.00	KOSPI	리츠	N	N	N	N	N	978	-8	5	-0.81	9831857	10042	51.69	980	985	978	1281	691	986	979.07	11.99	468	1008	996	984	972	960	1003	979	481	295	1000	720	1	1	48060774	470	12	0.02	1100	20240617	-11.09	943	20250102	3.71	1010	-3.17	20250203	943	3.71	20250102	1100	-11.09	20240617	943	3.71	20250102	0.05	N	145270	1000	480 억	5763553	N	N	9	N	N
16	20250317	100849	57	100.00	KOSPI	리츠	N	N	N	N	N	979	-7	5	-0.71	8670868	8856	45.58	980	985	978	1281	691	986	979.10	11.99	468	1008	996	984	972	960	1003	979	481	295	1000	720	1	1	48060774	471	12	0.02	1100	20240617	-11.00	943	20250102	3.82	1010	-3.07	20250203	943	3.82	20250102	1100	-11.00	20240617	943	3.82	20250102	0.05	N	145270	1000	480 억	5763553	N	N	9	N	N
17	20250317	090851	57	100.00	KOSPI	리츠	N	N	N	N	N	983	-3	5	-0.30	99327	101	0.52	980	985	980	1281	691	986	983.44	11.99	-61	1008	996	984	972	960	1003	979	481	295	1000	720	1	1	48060774	472	12	0.00	1100	20240617	-10.64	943	20250102	4.24	1010	-2.67	20250203	943	4.24	20250102	1100	-10.64	20240617	943	4.24	20250102	0.05	N	145270	1000	480 억	5763553	N	N	9	N	N
18	20250314	160846	57	100.00	KOSPI	리츠	N	N	N	N	N	986	6	2	0.61	19057084	19426	73.69	972	996	972	1274	686	980	981.01	11.99	1616	998	989	984	975	970	986	972	481	294	1000	720	1	1	48060774	474	12	0.04	1100	20240617	-10.36	943	20250102	4.56	1010	-2.38	20250203	943	4.56	20250102	1100	-10.36	20240617	943	4.56	20250102	0.05	N	145270	1000	480 억	5761930	N	N	9	N	N
19	20250314	150852	57	100.00	KOSPI	리츠	N	N	N	N	N	982	2	2	0.20	18482685	18843	71.48	972	996	972	1274	686	980	980.88	11.99	1637	998	989	984	975	970	986	972	481	294	1000	720	1	1	48060774	472	12	0.04	1100	20240617	-10.73	943	20250102	4.14	1010	-2.77	20250203	943	4.14	20250102	1100	-10.73	20240617	943	4.14	20250102	0.05	N	145270	1000	480 억	5761930	N	N	4	N	N
20	20250314	140846	57	100.00	KOSPI	리츠	N	N	N	N	N	980	0	3	0.00	17780637	18127	68.77	972	996	972	1274	686	980	980.89	11.99	1551	998	989	984	975	970	986	972	481	294	1000	720	1	1	48060774	471	12	0.04	1100	20240617	-10.91	943	20250102	3.92	1010	-2.97	20250203	943	3.92	20250102	1100	-10.91	20240617	943	3.92	20250102	0.05	N	145270	1000	480 억	5761930	N	N	4	N	N
21	20250314	130845	57	100.00	KOSPI	리츠	N	N	N	N	N	980	0	3	0.00	16615754	16937	64.25	972	996	972	1274	686	980	981.03	11.99	864	998	989	984	975	970	986	972	481	294	1000	720	1	1	48060774	471	12	0.04	1100	20240617	-10.91	943	20250102	3.92	1010	-2.97	20250203	943	3.92	20250102	1100	-10.91	20240617	943	3.92	20250102	0.05	N	145270	1000	480 억	5761930	N	N	4	N	N
22	20250314	120849	57	100.00	KOSPI	리츠	N	N	N	N	N	979	-1	5	-0.10	14167706	14438	54.77	972	996	972	1274	686	980	981.28	11.99	859	998	989	984	975	970	986	972	481	294	1000	720	1	1	48060774	471	12	0.03	1100	20240617	-11.00	943	20250102	3.82	1010	-3.07	20250203	943	3.82	20250102	1100	-11.00	20240617	943	3.82	20250102	0.05	N	145270	1000	480 억	5761930	N	N	4	N	N
23	20250314	110847	57	100.00	KOSPI	리츠	N	N	N	N	N	977	-3	5	-0.31	11898774	12119	45.97	972	996	972	1274	686	980	981.83	11.99	280	998	989	984	975	970	986	972	481	294	1000	720	1	1	48060774	470	12	0.03	1100	20240617	-11.18	943	20250102	3.61	1010	-3.27	20250203	943	3.61	20250102	1100	-11.18	20240617	943	3.61	20250102	0.05	N	145270	1000	480 억	5761930	N	N	4	N	N
24	20250314	100847	57	100.00	KOSPI	리츠	N	N	N	N	N	981	1	2	0.10	8093505	8228	31.21	972	996	972	1274	686	980	983.65	11.99	-73	998	989	984	975	970	986	972	481	294	1000	720	1	1	48060774	471	12	0.02	1100	20240617	-10.82	943	20250102	4.03	1010	-2.87	20250203	943	4.03	20250102	1100	-10.82	20240617	943	4.03	20250102	0.05	N	145270	1000	480 억	5761930	N	N	4	N	N
25	20250314	090851	57	100.00	KOSPI	리츠	N	N	N	N	N	992	12	2	1.22	2765882	2787	10.57	972	996	972	1274	686	980	992.42	11.99	-1396	998	989	984	975	970	986	972	481	294	1000	720	1	1	48060774	477	12	0.01	1100	20240617	-9.82	943	20250102	5.20	1010	-1.78	20250203	943	5.20	20250102	1100	-9.82	20240617	943	5.20	20250102	0.05	N	145270	1000	480 억	5761930	N	N	4	N	N
26	20250313	160841	57	100.00	KOSPI	리츠	N	N	N	N	N	980	-6	5	-0.61	25903886	26358	86.94	986	993	979	1281	691	986	982.77	11.99	-271	1000	992	987	979	974	990	977	481	295	1000	720	1	1	48060774	471	12	0.05	1100	20240617	-10.91	943	20250102	3.92	1010	-2.97	20250203	943	3.92	20250102	1100	-10.91	20240617	943	3.92	20250102	0.05	N	145270	1000	480 억	5762246	N	N	4	N	N
27	20250313	150842	57	100.00	KOSPI	리츠	N	N	N	N	N	981	-5	5	-0.51	24563217	24990	82.43	986	993	979	1281	691	986	982.92	11.99	92	1000	992	987	979	974	990	977	481	295	1000	720	1	1	48060774	471	12	0.05	1100	20240617	-10.82	943	20250102	4.03	1010	-2.87	20250203	943	4.03	20250102	1100	-10.82	20240617	943	4.03	20250102	0.05	N	145270	1000	480 억	5762246	N	N	8	N	N
28	20250313	140841	57	100.00	KOSPI	리츠	N	N	N	N	N	981	-5	5	-0.51	21772610	22146	73.05	986	993	979	1281	691	986	983.14	11.99	92	1000	992	987	979	974	990	977	481	295	1000	720	1	1	48060774	471	12	0.05	1100	20240617	-10.82	943	20250102	4.03	1010	-2.87	20250203	943	4.03	20250102	1100	-10.82	20240617	943	4.03	20250102	0.05	N	145270	1000	480 억	5762246	N	N	8	N	N
29	20250313	130842	57	100.00	KOSPI	리츠	N	N	N	N	N	984	-2	5	-0.20	11531228	11698	38.58	986	993	982	1281	691	986	985.74	11.99	48	1000	992	987	979	974	990	977	481	295	1000	720	1	1	48060774	473	12	0.02	1100	20240617	-10.55	943	20250102	4.35	1010	-2.57	20250203	943	4.35	20250102	1100	-10.55	20240617	943	4.35	20250102	0.05	N	145270	1000	480 억	5762246	N	N	8	N	N
30	20250313	120842	57	100.00	KOSPI	리츠	N	N	N	N	N	986	0	3	0.00	9356736	9487	31.29	986	993	982	1281	691	986	986.27	11.99	50	1000	992	987	979	974	990	977	481	295	1000	720	1	1	48060774	474	12	0.02	1100	20240617	-10.36	943	20250102	4.56	1010	-2.38	20250203	943	4.56	20250102	1100	-10.36	20240617	943	4.56	20250102	0.05	N	145270	1000	480 억	5762246	N	N	8	N	N
31	20250313	110842	57	100.00	KOSPI	리츠	N	N	N	N	N	987	1	2	0.10	9350820	9481	31.27	986	993	982	1281	691	986	986.27	11.99	50	1000	992	987	979	974	990	977	481	295	1000	720	1	1	48060774	474	12	0.02	1100	20240617	-10.27	943	20250102	4.67	1010	-2.28	20250203	943	4.67	20250102	1100	-10.27	20240617	943	4.67	20250102	0.05	N	145270	1000	480 억	5762246	N	N	8	N	N
32	20250313	100841	57	100.00	KOSPI	리츠	N	N	N	N	N	988	2	2	0.20	329004	333	1.10	986	993	986	1281	691	986	988.00	11.99	47	1000	992	987	979	974	990	977	481	295	1000	720	1	1	48060774	475	12	0.00	1100	20240617	-10.18	943	20250102	4.77	1010	-2.18	20250203	943	4.77	20250102	1100	-10.18	20240617	943	4.77	20250102	0.05	N	145270	1000	480 억	5762246	N	N	8	N	N
33	20250313	090844	57	100.00	KOSPI	리츠	N	N	N	N	N	986	0	3	0.00	60146	61	0.20	986	986	986	1281	691	986	986.00	11.99	-9	1000	992	987	979	974	990	977	481	295	1000	720	1	1	48060774	474	12	0.00	1100	20240617	-10.36	943	20250102	4.56	1010	-2.38	20250203	943	4.56	20250102	1100	-10.36	20240617	943	4.56	20250102	0.05	N	145270	1000	480 억	5762246	N	N	8	N	N
34	20250312	160837	57	100.00	KOSPI	리츠	N	N	N	N	N	986	-1	5	-0.10	29878732	30318	8.22	990	995	982	1283	691	987	985.51	11.99	1402	1018	1002	984	968	950	1010	976	481	296	1000	730	1	1	48060774	474	12	0.06	1100	20240617	-10.36	943	20250102	4.56	1010	-2.38	20250203	943	4.56	20250102	1100	-10.36	20240617	943	4.56	20250102	0.05	N	145270	1000	480 억	5760850	N	N	8	N	N
35	20250312	150838	57	100.00	KOSPI	리츠	N	N	N	N	N	986	-1	5	-0.10	28320848	28738	7.79	990	995	982	1283	691	987	985.48	11.99	1811	1018	1002	984	968	950	1010	976	481	296	1000	730	1	1	48060774	474	12	0.06	1100	20240617	-10.36	943	20250102	4.56	1010	-2.38	20250203	943	4.56	20250102	1100	-10.36	20240617	943	4.56	20250102	0.05	N	145270	1000	480 억	5760850	N	N	3	N	N
36	20250312	140836	57	100.00	KOSPI	리츠	N	N	N	N	N	985	-2	5	-0.20	27077451	27477	7.45	990	995	982	1283	691	987	985.46	11.99	1772	1018	1002	984	968	950	1010	976	481	296	1000	730	1	1	48060774	473	12	0.06	1100	20240617	-10.45	943	20250102	4.45	1010	-2.48	20250203	943	4.45	20250102	1100	-10.45	20240617	943	4.45	20250102	0.05	N	145270	1000	480 억	5760850	N	N	3	N	N
37	20250312	130836	57	100.00	KOSPI	리츠	N	N	N	N	N	986	-1	5	-0.10	26063845	26449	7.17	990	995	982	1283	691	987	985.44	11.99	1772	1018	1002	984	968	950	1010	976	481	296	1000	730	1	1	48060774	474	12	0.06	1100	20240617	-10.36	943	20250102	4.56	1010	-2.38	20250203	943	4.56	20250102	1100	-10.36	20240617	943	4.56	20250102	0.05	N	145270	1000	480 억	5760850	N	N	3	N	N
38	20250312	120839	57	100.00	KOSPI	리츠	N	N	N	N	N	984	-3	5	-0.30	25613243	25992	7.04	990	995	982	1283	691	987	985.43	11.99	1772	1018	1002	984	968	950	1010	976	481	296	1000	730	1	1	48060774	473	12	0.05	1100	20240617	-10.55	943	20250102	4.35	1010	-2.57	20250203	943	4.35	20250102	1100	-10.55	20240617	943	4.35	20250102	0.05	N	145270	1000	480 억	5760850	N	N	3	N	N
39	20250312	110832	57	100.00	KOSPI	리츠	N	N	N	N	N	982	-5	5	-0.51	21843448	22157	6.00	990	995	982	1283	691	987	985.85	11.99	1176	1018	1002	984	968	950	1010	976	481	296	1000	730	1	1	48060774	472	12	0.05	1100	20240617	-10.73	943	20250102	4.14	1010	-2.77	20250203	943	4.14	20250102	1100	-10.73	20240617	943	4.14	20250102	0.05	N	145270	1000	480 억	5760850	N	N	3	N	N
40	20250312	100834	57	100.00	KOSPI	리츠	N	N	N	N	N	988	1	2	0.10	6048405	6100	1.65	990	995	987	1283	691	987	991.54	11.99	472	1018	1002	984	968	950	1010	976	481	296	1000	730	1	1	48060774	475	12	0.01	1100	20240617	-10.18	943	20250102	4.77	1010	-2.18	20250203	943	4.77	20250102	1100	-10.18	20240617	943	4.77	20250102	0.05	N	145270	1000	480 억	5760850	N	N	3	N	N
41	20250312	090841	57	100.00	KOSPI	리츠	N	N	N	N	N	992	5	2	0.51	957306	966	0.26	990	993	990	1283	691	987	991.00	11.99	-35	1018	1002	984	968	950	1010	976	481	296	1000	730	1	1	48060774	477	12	0.00	1100	20240617	-9.82	943	20250102	5.20	1010	-1.78	20250203	943	5.20	20250102	1100	-9.82	20240617	943	5.20	20250102	0.05	N	145270	1000	480 억	5760850	N	N	3	N	N
42	20250311	160830	57	100.00	KOSPI	리츠	N	N	N	N	N	987	11	2	1.13	364224411	369003	141.99	970	1000	966	1268	684	976	987.05	11.96	10034	1010	992	971	953	932	1002	963	481	292	1000	720	1	1	48060774	474	12	0.77	1100	20240617	-10.27	943	20250102	4.67	1010	-2.28	20250203	943	4.67	20250102	1100	-10.27	20240617	943	4.67	20250102	0.05	N	145270	1000	480 억	5750091	N	N	3	N	N
43	20250311	150833	57	100.00	KOSPI	리츠	N	N	N	N	N	987	11	2	1.13	363679735	368451	141.78	970	1000	966	1268	684	976	987.05	11.96	10097	1010	992	971	953	932	1002	963	481	292	1000	720	1	1	48060774	474	12	0.77	1100	20240617	-10.27	943	20250102	4.67	1010	-2.28	20250203	943	4.67	20250102	1100	-10.27	20240617	943	4.67	20250102	0.05	N	145270	1000	480 억	5750091	N	N	2	N	N
44	20250311	140834	57	100.00	KOSPI	리츠	N	N	N	N	N	986	10	2	1.02	350144619	354712	136.49	970	1000	966	1268	684	976	987.12	11.96	9177	1010	992	971	953	932	1002	963	481	292	1000	720	1	1	48060774	474	12	0.74	1100	20240617	-10.36	943	20250102	4.56	1010	-2.38	20250203	943	4.56	20250102	1100	-10.36	20240617	943	4.56	20250102	0.05	N	145270	1000	480 억	5750091	N	N	2	N	N
45	20250311	130833	57	100.00	KOSPI	리츠	N	N	N	N	N	996	20	2	2.05	281215756	285703	109.93	970	999	966	1268	684	976	984.29	11.96	8240	1010	992	971	953	932	1002	963	481	292	1000	720	1	1	48060774	479	12	0.59	1100	20240617	-9.45	943	20250102	5.62	1010	-1.39	20250203	943	5.62	20250102	1100	-9.45	20240617	943	5.62	20250102	0.05	N	145270	1000	480 억	5750091	N	N	2	N	N
46	20250311	120831	57	100.00	KOSPI	리츠	N	N	N	N	N	981	5	2	0.51	146303007	149640	57.58	970	985	966	1268	684	976	977.70	11.96	8666	1010	992	971	953	932	1002	963	481	292	1000	720	1	1	48060774	471	12	0.31	1100	20240617	-10.82	943	20250102	4.03	1010	-2.87	20250203	943	4.03	20250102	1100	-10.82	20240617	943	4.03	20250102	0.05	N	145270	1000	480 억	5750091	N	N	2	N	N
47	20250311	110831	57	100.00	KOSPI	리츠	N	N	N	N	N	979	3	2	0.31	111099724	113809	43.79	970	983	966	1268	684	976	976.19	11.96	5539	1010	992	971	953	932	1002	963	481	292	1000	720	1	1	48060774	471	12	0.24	1100	20240617	-11.00	943	20250102	3.82	1010	-3.07	20250203	943	3.82	20250102	1100	-11.00	20240617	943	3.82	20250102	0.05	N	145270	1000	480 억	5750091	N	N	2	N	N
48	20250311	100833	57	100.00	KOSPI	리츠	N	N	N	N	N	971	-5	5	-0.51	41184471	42455	16.34	970	978	966	1268	684	976	970.07	11.96	3327	1010	992	971	953	932	1002	963	481	292	1000	720	1	1	48060774	467	12	0.09	1100	20240617	-11.73	943	20250102	2.97	1010	-3.86	20250203	943	2.97	20250102	1100	-11.73	20240617	943	2.97	20250102	0.05	N	145270	1000	480 억	5750091	N	N	2	N	N
49	20250311	090833	57	100.00	KOSPI	리츠	N	N	N	N	N	968	-8	5	-0.82	11053390	11407	4.39	970	971	966	1268	684	976	969.00	11.96	807	1010	992	971	953	932	1002	963	481	292	1000	720	1	1	48060774	465	12	0.02	1100	20240617	-12.00	943	20250102	2.65	1010	-4.16	20250203	943	2.65	20250102	1100	-12.00	20240617	943	2.65	20250102	0.05	N	145270	1000	480 억	5750091	N	N	2	N	N
50	20250310	160825	57	100.00	KOSPI	리츠	N	N	N	N	N	976	15	2	1.56	252503963	259884	331.55	960	989	950	1249	673	961	971.60	12.03	-29514	971	966	959	954	947	968	956	481	288	1000	710	1	1	48060774	469	12	0.54	1100	20240617	-11.27	943	20250102	3.50	1010	-3.37	20250203	943	3.50	20250102	1100	-11.27	20240617	943	3.50	20250102	0.05	N	145270	1000	480 억	5779672	N	N	2	N	N
51	20250310	150831	57	100.00	KOSPI	리츠	N	N	N	N	N	975	14	2	1.46	250517269	257847	328.95	960	989	950	1249	673	961	971.57	12.03	-29445	971	966	959	954	947	968	956	481	288	1000	710	1	1	48060774	469	12	0.54	1100	20240617	-11.36	943	20250102	3.39	1010	-3.47	20250203	943	3.39	20250102	1100	-11.36	20240617	943	3.39	20250102	0.05	N	145270	1000	480 억	5779672	N	N	4	N	N
52	20250310	140829	57	100.00	KOSPI	리츠	N	N	N	N	N	976	15	2	1.56	243406260	250547	319.64	960	989	950	1249	673	961	971.50	12.03	-29679	971	966	959	954	947	968	956	481	288	1000	710	1	1	48060774	469	12	0.52	1100	20240617	-11.27	943	20250102	3.50	1010	-3.37	20250203	943	3.50	20250102	1100	-11.27	20240617	943	3.50	20250102	0.05	N	145270	1000	480 억	5779672	N	N	4	N	N
53	20250310	130828	57	100.00	KOSPI	리츠	N	N	N	N	N	975	14	2	1.46	136716423	141902	181.03	960	982	950	1249	673	961	963.46	12.03	-2814	971	966	959	954	947	968	956	481	288	1000	710	1	1	48060774	469	12	0.30	1100	20240617	-11.36	943	20250102	3.39	1010	-3.47	20250203	943	3.39	20250102	1100	-11.36	20240617	943	3.39	20250102	0.05	N	145270	1000	480 억	5779672	N	N	4	N	N
54	20250310	120826	57	100.00	KOSPI	리츠	N	N	N	N	N	966	5	2	0.52	82059361	85857	109.53	960	966	950	1249	673	961	955.77	12.03	-1917	971	966	959	954	947	968	956	481	288	1000	710	1	1	48060774	464	12	0.18	1100	20240617	-12.18	943	20250102	2.44	1010	-4.36	20250203	943	2.44	20250102	1100	-12.18	20240617	943	2.44	20250102	0.05	N	145270	1000	480 억	5779672	N	N	4	N	N
55	20250310	110826	57	100.00	KOSPI	리츠	N	N	N	N	N	954	-7	5	-0.73	33205060	34894	44.52	960	960	950	1249	673	961	951.60	12.03	-1770	971	966	959	954	947	968	956	481	288	1000	710	1	1	48060774	458	12	0.07	1100	20240617	-13.27	943	20250102	1.17	1010	-5.54	20250203	943	1.17	20250102	1100	-13.27	20240617	943	1.17	20250102	0.05	N	145270	1000	480 억	5779672	N	N	4	N	N
56	20250310	100826	57	100.00	KOSPI	리츠	N	N	N	N	N	954	-7	5	-0.73	8468472	8882	11.33	960	960	952	1249	673	961	953.44	12.03	-1774	971	966	959	954	947	968	956	481	288	1000	710	1	1	48060774	458	12	0.02	1100	20240617	-13.27	943	20250102	1.17	1010	-5.54	20250203	943	1.17	20250102	1100	-13.27	20240617	943	1.17	20250102	0.05	N	145270	1000	480 억	5779672	N	N	4	N	N
57	20250310	090828	57	100.00	KOSPI	리츠	N	N	N	N	N	955	-6	5	-0.62	1155416	1210	1.54	960	960	954	1249	673	961	954.89	12.03	-1136	971	966	959	954	947	968	956	481	288	1000	710	1	1	48060774	459	12	0.00	1100	20240617	-13.18	943	20250102	1.27	1010	-5.45	20250203	943	1.27	20250102	1100	-13.18	20240617	943	1.27	20250102	0.05	N	145270	1000	480 억	5779672	N	N	4	N	N
58	20250307	160824	57	100.00	KOSPI	리츠	N	N	N	N	N	961	-2	5	-0.21	75078961	78385	142.98	956	964	952	1251	675	963	957.82	12.03	-363	969	965	964	960	959	965	960	481	288	1000	710	1	1	48060774	462	12	0.16	1100	20240617	-12.64	943	20250102	1.91	1010	-4.85	20250203	943	1.91	20250102	1100	-12.64	20240617	943	1.91	20250102	0.05	N	145270	1000	480 억	5780048	N	N	4	N	N
59	20250307	150828	57	100.00	KOSPI	리츠	N	N	N	N	N	959	-4	5	-0.42	73249219	76481	139.51	956	964	952	1251	675	963	957.74	12.03	-220	969	965	964	960	959	965	960	481	288	1000	710	1	1	48060774	461	12	0.16	1100	20240617	-12.82	943	20250102	1.70	1010	-5.05	20250203	943	1.70	20250102	1100	-12.82	20240617	943	1.70	20250102	0.05	N	145270	1000	480 억	5780048	N	N	10	N	N
60	20250307	140826	57	100.00	KOSPI	리츠	N	N	N	N	N	963	0	3	0.00	20725073	21565	39.34	956	964	956	1251	675	963	961.05	12.03	668	969	965	964	960	959	965	960	481	288	1000	710	1	1	48060774	463	12	0.04	1100	20240617	-12.45	943	20250102	2.12	1010	-4.65	20250203	943	2.12	20250102	1100	-12.45	20240617	943	2.12	20250102	0.05	N	145270	1000	480 억	5780048	N	N	10	N	N
61	20250307	130827	57	100.00	KOSPI	리츠	N	N	N	N	N	963	0	3	0.00	16107166	16761	30.57	956	964	956	1251	675	963	960.99	12.03	255	969	965	964	960	959	965	960	481	288	1000	710	1	1	48060774	463	12	0.03	1100	20240617	-12.45	943	20250102	2.12	1010	-4.65	20250203	943	2.12	20250102	1100	-12.45	20240617	943	2.12	20250102	0.05	N	145270	1000	480 억	5780048	N	N	10	N	N
62	20250307	120827	57	100.00	KOSPI	리츠	N	N	N	N	N	963	0	3	0.00	11688869	12167	22.19	956	964	956	1251	675	963	960.70	12.03	255	969	965	964	960	959	965	960	481	288	1000	710	1	1	48060774	463	12	0.03	1100	20240617	-12.45	943	20250102	2.12	1010	-4.65	20250203	943	2.12	20250102	1100	-12.45	20240617	943	2.12	20250102	0.05	N	145270	1000	480 억	5780048	N	N	10	N	N
63	20250307	110826	57	100.00	KOSPI	리츠	N	N	N	N	N	963	0	3	0.00	6458928	6733	12.28	956	964	956	1251	675	963	959.29	12.03	37	969	965	964	960	959	965	960	481	288	1000	710	1	1	48060774	463	12	0.01	1100	20240617	-12.45	943	20250102	2.12	1010	-4.65	20250203	943	2.12	20250102	1100	-12.45	20240617	943	2.12	20250102	0.05	N	145270	1000	480 억	5780048	N	N	10	N	N
64	20250307	100823	57	100.00	KOSPI	리츠	N	N	N	N	N	963	0	3	0.00	4349195	4540	8.28	956	963	956	1251	675	963	957.97	12.03	37	969	965	964	960	959	965	960	481	288	1000	710	1	1	48060774	463	12	0.01	1100	20240617	-12.45	943	20250102	2.12	1010	-4.65	20250203	943	2.12	20250102	1100	-12.45	20240617	943	2.12	20250102	0.05	N	145270	1000	480 억	5780048	N	N	10	N	N
65	20250307	090829	57	100.00	KOSPI	리츠	N	N	N	N	N	958	-5	5	-0.52	2820555	2950	5.38	956	958	956	1251	675	963	956.12	12.03	114	969	965	964	960	959	965	960	481	288	1000	710	1	1	48060774	460	12	0.01	1100	20240617	-12.91	943	20250102	1.59	1010	-5.15	20250203	943	1.59	20250102	1100	-12.91	20240617	943	1.59	20250102	0.05	N	145270	1000	480 억	5780048	N	N	10	N	N
66	20250306	160822	57	100.00	KOSPI	리츠	N	N	N	N	N	963	-5	5	-0.52	52878649	54814	150.22	964	968	963	1258	678	968	964.69	12.03	-3278	974	970	965	961	956	973	964	481	290	1000	710	1	1	48060774	463	12	0.11	1100	20240617	-12.45	943	20250102	2.12	1010	-4.65	20250203	943	2.12	20250102	1100	-12.45	20240617	943	2.12	20250102	0.06	N	145270	1000	480 억	5783317	N	N	10	N	N
67	20250306	150820	57	100.00	KOSPI	리츠	N	N	N	N	N	964	-4	5	-0.41	52460703	54380	149.03	964	968	963	1258	678	968	964.71	12.03	-2858	974	970	965	961	956	973	964	481	290	1000	710	1	1	48060774	463	12	0.11	1100	20240617	-12.36	943	20250102	2.23	1010	-4.55	20250203	943	2.23	20250102	1100	-12.36	20240617	943	2.23	20250102	0.06	N	145270	1000	480 억	5783317	N	N	0	N	N
68	20250306	140820	57	100.00	KOSPI	리츠	N	N	N	N	N	963	-5	5	-0.52	50284000	52120	142.84	964	968	963	1258	678	968	964.77	12.03	-2988	974	970	965	961	956	973	964	481	290	1000	710	1	1	48060774	463	12	0.11	1100	20240617	-12.45	943	20250102	2.12	1010	-4.65	20250203	943	2.12	20250102	1100	-12.45	20240617	943	2.12	20250102	0.06	N	145270	1000	480 억	5783317	N	N	0	N	N
69	20250306	130821	57	100.00	KOSPI	리츠	N	N	N	N	N	966	-2	5	-0.21	23034431	23865	65.40	964	968	964	1258	678	968	965.20	12.03	-6621	974	970	965	961	956	973	964	481	290	1000	710	1	1	48060774	464	12	0.05	1100	20240617	-12.18	943	20250102	2.44	1010	-4.36	20250203	943	2.44	20250102	1100	-12.18	20240617	943	2.44	20250102	0.06	N	145270	1000	480 억	5783317	N	N	0	N	N
70	20250306	120820	57	100.00	KOSPI	리츠	N	N	N	N	N	965	-3	5	-0.31	20321741	21055	57.70	964	968	964	1258	678	968	965.17	12.03	-7081	974	970	965	961	956	973	964	481	290	1000	710	1	1	48060774	464	12	0.04	1100	20240617	-12.27	943	20250102	2.33	1010	-4.46	20250203	943	2.33	20250102	1100	-12.27	20240617	943	2.33	20250102	0.06	N	145270	1000	480 억	5783317	N	N	0	N	N
71	20250306	110817	57	100.00	KOSPI	리츠	N	N	N	N	N	966	-2	5	-0.21	11820205	12247	33.56	964	968	964	1258	678	968	965.15	12.03	-7050	974	970	965	961	956	973	964	481	290	1000	710	1	1	48060774	464	12	0.03	1100	20240617	-12.18	943	20250102	2.44	1010	-4.36	20250203	943	2.44	20250102	1100	-12.18	20240617	943	2.44	20250102	0.06	N	145270	1000	480 억	5783317	N	N	0	N	N
72	20250306	100819	57	100.00	KOSPI	리츠	N	N	N	N	N	966	-2	5	-0.21	10664472	11050	30.28	964	968	964	1258	678	968	965.11	12.03	-7050	974	970	965	961	956	973	964	481	290	1000	710	1	1	48060774	464	12	0.02	1100	20240617	-12.18	943	20250102	2.44	1010	-4.36	20250203	943	2.44	20250102	1100	-12.18	20240617	943	2.44	20250102	0.06	N	145270	1000	480 억	5783317	N	N	0	N	N
73	20250306	090823	57	100.00	KOSPI	리츠	N	N	N	N	N	967	-1	5	-0.10	59867	62	0.17	964	968	964	1258	678	968	965.60	12.03	0	974	970	965	961	956	973	964	481	290	1000	710	1	1	48060774	465	12	0.00	1100	20240617	-12.09	943	20250102	2.55	1010	-4.26	20250203	943	2.55	20250102	1100	-12.09	20240617	943	2.55	20250102	0.06	N	145270	1000	480 억	5783317	N	N	0	N	N
74	20250305	160811	57	100.00	KOSPI	리츠	N	N	N	N	N	968	-1	5	-0.10	35137393	36489	39.58	960	969	960	1259	679	969	962.96	12.03	3912	980	974	967	961	954	977	964	481	290	1000	710	1	1	48060774	465	12	0.08	1100	20240617	-12.00	943	20250102	2.65	1010	-4.16	20250203	943	2.65	20250102	1100	-12.00	20240617	943	2.65	20250102	0.06	N	145270	1000	480 억	5780846	N	N	6	N	N
75	20250305	150815	57	100.00	KOSPI	리츠	N	N	N	N	N	965	-4	5	-0.41	32800775	34067	36.95	960	969	960	1259	679	969	962.83	12.03	3935	980	974	967	961	954	977	964	481	290	1000	710	1	1	48060774	464	12	0.07	1100	20240617	-12.27	943	20250102	2.33	1010	-4.46	20250203	943	2.33	20250102	1100	-12.27	20240617	943	2.33	20250102	0.06	N	145270	1000	480 억	5780846	N	N	6	N	N
76	20250305	140813	57	100.00	KOSPI	리츠	N	N	N	N	N	963	-6	5	-0.62	22730526	23607	25.61	960	969	960	1259	679	969	962.87	12.03	2058	980	974	967	961	954	977	964	481	290	1000	710	1	1	48060774	463	12	0.05	1100	20240617	-12.45	943	20250102	2.12	1010	-4.65	20250203	943	2.12	20250102	1100	-12.45	20240617	943	2.12	20250102	0.06	N	145270	1000	480 억	5780846	N	N	6	N	N
77	20250305	130810	57	100.00	KOSPI	리츠	N	N	N	N	N	962	-7	5	-0.72	17479841	18152	19.69	960	969	960	1259	679	969	962.97	12.03	-305	980	974	967	961	954	977	964	481	290	1000	710	1	1	48060774	462	12	0.04	1100	20240617	-12.55	943	20250102	2.01	1010	-4.75	20250203	943	2.01	20250102	1100	-12.55	20240617	943	2.01	20250102	0.06	N	145270	1000	480 억	5780846	N	N	6	N	N
78	20250305	120813	57	100.00	KOSPI	리츠	N	N	N	N	N	964	-5	5	-0.52	16275037	16903	18.34	960	969	960	1259	679	969	962.85	12.03	-305	980	974	967	961	954	977	964	481	290	1000	710	1	1	48060774	463	12	0.04	1100	20240617	-12.36	943	20250102	2.23	1010	-4.55	20250203	943	2.23	20250102	1100	-12.36	20240617	943	2.23	20250102	0.06	N	145270	1000	480 억	5780846	N	N	6	N	N
79	20250305	110808	57	100.00	KOSPI	리츠	N	N	N	N	N	965	-4	5	-0.41	13436023	13956	15.14	960	969	960	1259	679	969	962.74	12.03	-305	980	974	967	961	954	977	964	481	290	1000	710	1	1	48060774	464	12	0.03	1100	20240617	-12.27	943	20250102	2.33	1010	-4.46	20250203	943	2.33	20250102	1100	-12.27	20240617	943	2.33	20250102	0.06	N	145270	1000	480 억	5780846	N	N	6	N	N
80	20250305	100813	57	100.00	KOSPI	리츠	N	N	N	N	N	965	-4	5	-0.41	6127536	6367	6.91	960	969	960	1259	679	969	962.39	12.03	-305	980	974	967	961	954	977	964	481	290	1000	710	1	1	48060774	464	12	0.01	1100	20240617	-12.27	943	20250102	2.33	1010	-4.46	20250203	943	2.33	20250102	1100	-12.27	20240617	943	2.33	20250102	0.06	N	145270	1000	480 억	5780846	N	N	6	N	N
81	20250305	090810	57	100.00	KOSPI	리츠	N	N	N	N	N	967	-2	5	-0.21	858964	894	0.97	960	969	960	1259	679	969	960.81	12.03	-99	980	974	967	961	954	977	964	481	290	1000	710	1	1	48060774	465	12	0.00	1100	20240617	-12.09	943	20250102	2.55	1010	-4.26	20250203	943	2.55	20250102	1100	-12.09	20240617	943	2.55	20250102	0.06	N	145270	1000	480 억	5780846	N	N	6	N	N
82	20250304	160803	57	100.00	KOSPI	리츠	N	N	N	N	N	969	-4	5	-0.41	88713429	92156	131.64	966	973	960	1264	682	973	962.64	12.02	1412	983	978	973	968	963	980	970	481	291	1000	720	1	1	48060774	466	12	0.19	1100	20240617	-11.91	943	20250102	2.76	1010	-4.06	20250203	943	2.76	20250102	1100	-11.91	20240617	943	2.76	20250102	0.06	N	145270	1000	480 억	5779113	N	N	6	N	N
83	20250304	150759	57	100.00	KOSPI	리츠	N	N	N	N	N	962	-11	5	-1.13	86396186	89756	128.21	966	973	960	1264	682	973	962.57	12.02	2642	983	978	973	968	963	980	970	481	291	1000	720	1	1	48060774	462	12	0.19	1100	20240617	-12.55	943	20250102	2.01	1010	-4.75	20250203	943	2.01	20250102	1100	-12.55	20240617	943	2.01	20250102	0.06	N	145270	1000	480 억	5779113	N	N	0	N	N
84	20250304	140803	57	100.00	KOSPI	리츠	N	N	N	N	N	963	-10	5	-1.03	73175832	76004	108.56	966	973	960	1264	682	973	962.79	12.02	2611	983	978	973	968	963	980	970	481	291	1000	720	1	1	48060774	463	12	0.16	1100	20240617	-12.45	943	20250102	2.12	1010	-4.65	20250203	943	2.12	20250102	1100	-12.45	20240617	943	2.12	20250102	0.06	N	145270	1000	480 억	5779113	N	N	0	N	N
85	20250304	130801	57	100.00	KOSPI	리츠	N	N	N	N	N	962	-11	5	-1.13	60667360	62998	89.99	966	973	960	1264	682	973	963.00	12.02	2611	983	978	973	968	963	980	970	481	291	1000	720	1	1	48060774	462	12	0.13	1100	20240617	-12.55	943	20250102	2.01	1010	-4.75	20250203	943	2.01	20250102	1100	-12.55	20240617	943	2.01	20250102	0.06	N	145270	1000	480 억	5779113	N	N	0	N	N
86	20250304	120759	57	100.00	KOSPI	리츠	N	N	N	N	N	962	-11	5	-1.13	51140460	53089	75.83	966	973	960	1264	682	973	963.30	12.02	2611	983	978	973	968	963	980	970	481	291	1000	720	1	1	48060774	462	12	0.11	1100	20240617	-12.55	943	20250102	2.01	1010	-4.75	20250203	943	2.01	20250102	1100	-12.55	20240617	943	2.01	20250102	0.06	N	145270	1000	480 억	5779113	N	N	0	N	N
87	20250304	110802	57	100.00	KOSPI	리츠	N	N	N	N	N	963	-10	5	-1.03	45768273	47505	67.86	966	973	960	1264	682	973	963.44	12.02	2611	983	978	973	968	963	980	970	481	291	1000	720	1	1	48060774	463	12	0.10	1100	20240617	-12.45	943	20250102	2.12	1010	-4.65	20250203	943	2.12	20250102	1100	-12.45	20240617	943	2.12	20250102	0.06	N	145270	1000	480 억	5779113	N	N	0	N	N
88	20250304	100757	57	100.00	KOSPI	리츠	N	N	N	N	N	964	-9	5	-0.92	38829206	40293	57.55	966	973	960	1264	682	973	963.67	12.02	2611	983	978	973	968	963	980	970	481	291	1000	720	1	1	48060774	463	12	0.08	1100	20240617	-12.36	943	20250102	2.23	1010	-4.55	20250203	943	2.23	20250102	1100	-12.36	20240617	943	2.23	20250102	0.06	N	145270	1000	480 억	5779113	N	N	0	N	N
89	20250304	090755	57	100.00	KOSPI	리츠	N	N	N	N	N	967	-6	5	-0.62	11045650	11438	16.34	966	973	965	1264	682	973	965.70	12.02	1205	983	978	973	968	963	980	970	481	291	1000	720	1	1	48060774	465	12	0.02	1100	20240617	-12.09	943	20250102	2.55	1010	-4.26	20250203	943	2.55	20250102	1100	-12.09	20240617	943	2.55	20250102	0.06	N	145270	1000	480 억	5779113	N	N	0	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History