KissMeData/145270/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160852	57	100.00	KOSPI		리츠	N	N	N	N	N	964	10	2	1.05	72848459	75903	60.26	952	964	952	1240	668	954	959.76	11.93	3503	974	964	956	946	938	960	942	481	286	1000	700	1	1	48060774	463	12	0.16	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	5733558	N	N	0	N	N
3	20250219	150854	57	100.00	KOSPI		리츠	N	N	N	N	N	964	10	2	1.05	69035060	71946	57.12	952	964	952	1240	668	954	959.54	11.93	3641	974	964	956	946	938	960	942	481	286	1000	700	1	1	48060774	463	12	0.15	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	5733558	N	N	0	N	N
4	20250219	140851	57	100.00	KOSPI		리츠	N	N	N	N	N	960	6	2	0.63	45314503	47270	37.53	952	964	952	1240	668	954	958.63	11.93	3656	974	964	956	946	938	960	942	481	286	1000	700	1	1	48060774	461	12	0.10	1100	20240617	-12.73	943	20250102	1.80	1010	-4.95	20250203	943	1.80	20250102	1100	-12.73	20240617	943	1.80	20250102	0.06	N	145270	1000	480 억	5733558	N	N	0	N	N
5	20250219	130852	57	100.00	KOSPI		리츠	N	N	N	N	N	957	3	2	0.31	43165902	45032	35.75	952	964	952	1240	668	954	958.56	11.93	3664	974	964	956	946	938	960	942	481	286	1000	700	1	1	48060774	460	12	0.09	1100	20240617	-13.00	943	20250102	1.48	1010	-5.25	20250203	943	1.48	20250102	1100	-13.00	20240617	943	1.48	20250102	0.06	N	145270	1000	480 억	5733558	N	N	0	N	N
6	20250219	120850	57	100.00	KOSPI		리츠	N	N	N	N	N	960	6	2	0.63	32878227	34287	27.22	952	964	952	1240	668	954	958.91	11.93	3467	974	964	956	946	938	960	942	481	286	1000	700	1	1	48060774	461	12	0.07	1100	20240617	-12.73	943	20250102	1.80	1010	-4.95	20250203	943	1.80	20250102	1100	-12.73	20240617	943	1.80	20250102	0.06	N	145270	1000	480 억	5733558	N	N	0	N	N
7	20250219	110852	57	100.00	KOSPI		리츠	N	N	N	N	N	961	7	2	0.73	32751436	34155	27.12	952	964	952	1240	668	954	958.91	11.93	3467	974	964	956	946	938	960	942	481	286	1000	700	1	1	48060774	462	12	0.07	1100	20240617	-12.64	943	20250102	1.91	1010	-4.85	20250203	943	1.91	20250102	1100	-12.64	20240617	943	1.91	20250102	0.06	N	145270	1000	480 억	5733558	N	N	0	N	N
8	20250219	100853	57	100.00	KOSPI		리츠	N	N	N	N	N	957	3	2	0.31	16374832	17134	13.60	952	960	952	1240	668	954	955.69	11.93	5521	974	964	956	946	938	960	942	481	286	1000	700	1	1	48060774	460	12	0.04	1100	20240617	-13.00	943	20250102	1.48	1010	-5.25	20250203	943	1.48	20250102	1100	-13.00	20240617	943	1.48	20250102	0.06	N	145270	1000	480 억	5733558	N	N	0	N	N
9	20250219	090853	57	100.00	KOSPI		리츠	N	N	N	N	N	954	0	3	0.00	5225922	5478	4.35	952	956	952	1240	668	954	953.98	11.93	3222	974	964	956	946	938	960	942	481	286	1000	700	1	1	48060774	458	12	0.01	1100	20240617	-13.27	943	20250102	1.17	1010	-5.54	20250203	943	1.17	20250102	1100	-13.27	20240617	943	1.17	20250102	0.06	N	145270	1000	480 억	5733558	N	N	0	N	N
10	20250218	160850	57	100.00	KOSPI		리츠	N	N	N	N	N	954	-7	5	-0.73	120035520	125959	167.36	966	966	948	1249	673	961	952.97	11.93	852	974	967	961	954	948	964	951	481	288	1000	710	1	1	48060774	458	12	0.26	1100	20240617	-13.27	943	20250102	1.17	1010	-5.54	20250203	943	1.17	20250102	1100	-13.27	20240617	943	1.17	20250102	0.06	N	145270	1000	480 억	5732809	N	N	1	N	N
11	20250218	150851	57	100.00	KOSPI		리츠	N	N	N	N	N	953	-8	5	-0.83	116693111	122452	162.70	966	966	948	1249	673	961	952.97	11.93	-1183	974	967	961	954	948	964	951	481	288	1000	710	1	1	48060774	458	12	0.25	1100	20240617	-13.36	943	20250102	1.06	1010	-5.64	20250203	943	1.06	20250102	1100	-13.36	20240617	943	1.06	20250102	0.06	N	145270	1000	480 억	5732809	N	N	1	N	N
12	20250218	140852	57	100.00	KOSPI		리츠	N	N	N	N	N	953	-8	5	-0.83	105942786	111159	147.70	966	966	948	1249	673	961	953.07	11.93	-1192	974	967	961	954	948	964	951	481	288	1000	710	1	1	48060774	458	12	0.23	1100	20240617	-13.36	943	20250102	1.06	1010	-5.64	20250203	943	1.06	20250102	1100	-13.36	20240617	943	1.06	20250102	0.06	N	145270	1000	480 억	5732809	N	N	1	N	N
13	20250218	130848	57	100.00	KOSPI		리츠	N	N	N	N	N	954	-7	5	-0.73	68417321	71711	95.28	966	966	950	1249	673	961	954.07	11.93	-1232	974	967	961	954	948	964	951	481	288	1000	710	1	1	48060774	458	12	0.15	1100	20240617	-13.27	943	20250102	1.17	1010	-5.54	20250203	943	1.17	20250102	1100	-13.27	20240617	943	1.17	20250102	0.06	N	145270	1000	480 억	5732809	N	N	1	N	N
14	20250218	120850	57	100.00	KOSPI		리츠	N	N	N	N	N	955	-6	5	-0.62	62698243	65716	87.32	966	966	950	1249	673	961	954.08	11.93	-1232	974	967	961	954	948	964	951	481	288	1000	710	1	1	48060774	459	12	0.14	1100	20240617	-13.18	943	20250102	1.27	1010	-5.45	20250203	943	1.27	20250102	1100	-13.18	20240617	943	1.27	20250102	0.06	N	145270	1000	480 억	5732809	N	N	1	N	N
15	20250218	110848	57	100.00	KOSPI		리츠	N	N	N	N	N	952	-9	5	-0.94	24429040	25541	33.94	966	966	952	1249	673	961	956.46	11.93	-1232	974	967	961	954	948	964	951	481	288	1000	710	1	1	48060774	458	12	0.05	1100	20240617	-13.45	943	20250102	0.95	1010	-5.74	20250203	943	0.95	20250102	1100	-13.45	20240617	943	0.95	20250102	0.06	N	145270	1000	480 억	5732809	N	N	1	N	N
16	20250218	100848	57	100.00	KOSPI		리츠	N	N	N	N	N	959	-2	5	-0.21	4931243	5121	6.80	966	966	958	1249	673	961	962.95	11.93	-1232	974	967	961	954	948	964	951	481	288	1000	710	1	1	48060774	461	12	0.01	1100	20240617	-12.82	943	20250102	1.70	1010	-5.05	20250203	943	1.70	20250102	1100	-12.82	20240617	943	1.70	20250102	0.06	N	145270	1000	480 억	5732809	N	N	1	N	N
17	20250218	090852	57	100.00	KOSPI		리츠	N	N	N	N	N	966	5	2	0.52	1028787	1065	1.42	966	966	963	1249	673	961	966.00	11.93	-1043	974	967	961	954	948	964	951	481	288	1000	710	1	1	48060774	464	12	0.00	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	5732809	N	N	1	N	N
18	20250217	160848	57	100.00	KOSPI		리츠	N	N	N	N	N	961	-2	5	-0.21	72138631	75255	116.04	963	968	955	1251	675	963	958.59	11.92	4132	978	970	962	954	946	974	958	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	0.08	N	145270	1000	480 억	5728759	N	N	1	N	N
19	20250217	150847	57	100.00	KOSPI		리츠	N	N	N	N	N	960	-3	5	-0.31	67253940	70172	108.20	963	968	955	1251	675	963	958.42	11.92	4229	978	970	962	954	946	974	958	481	288	1000	710	1	1	48060774	461	12	0.15	1100	20240617	-12.73	943	20250102	1.80	1010	-4.95	20250203	943	1.80	20250102	1100	-12.73	20240617	943	1.80	20250102	0.08	N	145270	1000	480 억	5728759	N	N	0	N	N
20	20250217	140846	57	100.00	KOSPI		리츠	N	N	N	N	N	961	-2	5	-0.21	47721558	49772	76.74	963	968	955	1251	675	963	958.80	11.92	1521	978	970	962	954	946	974	958	481	288	1000	710	1	1	48060774	462	12	0.10	1100	20240617	-12.64	943	20250102	1.91	1010	-4.85	20250203	943	1.91	20250102	1100	-12.64	20240617	943	1.91	20250102	0.08	N	145270	1000	480 억	5728759	N	N	0	N	N
21	20250217	130849	57	100.00	KOSPI		리츠	N	N	N	N	N	962	-1	5	-0.10	42332743	44162	68.09	963	968	955	1251	675	963	958.58	11.92	1174	978	970	962	954	946	974	958	481	288	1000	710	1	1	48060774	462	12	0.09	1100	20240617	-12.55	943	20250102	2.01	1010	-4.75	20250203	943	2.01	20250102	1100	-12.55	20240617	943	2.01	20250102	0.08	N	145270	1000	480 억	5728759	N	N	0	N	N
22	20250217	120850	57	100.00	KOSPI		리츠	N	N	N	N	N	962	-1	5	-0.10	36427044	38010	58.61	963	968	955	1251	675	963	958.35	11.92	1084	978	970	962	954	946	974	958	481	288	1000	710	1	1	48060774	462	12	0.08	1100	20240617	-12.55	943	20250102	2.01	1010	-4.75	20250203	943	2.01	20250102	1100	-12.55	20240617	943	2.01	20250102	0.08	N	145270	1000	480 억	5728759	N	N	0	N	N
23	20250217	110848	57	100.00	KOSPI		리츠	N	N	N	N	N	959	-4	5	-0.42	31286166	32645	50.34	963	963	955	1251	675	963	958.38	11.92	2	978	970	962	954	946	974	958	481	288	1000	710	1	1	48060774	461	12	0.07	1100	20240617	-12.82	943	20250102	1.70	1010	-5.05	20250203	943	1.70	20250102	1100	-12.82	20240617	943	1.70	20250102	0.08	N	145270	1000	480 억	5728759	N	N	0	N	N
24	20250217	100846	57	100.00	KOSPI		리츠	N	N	N	N	N	959	-4	5	-0.42	11057074	11523	17.77	963	963	958	1251	675	963	959.57	11.92	3	978	970	962	954	946	974	958	481	288	1000	710	1	1	48060774	461	12	0.02	1100	20240617	-12.82	943	20250102	1.70	1010	-5.05	20250203	943	1.70	20250102	1100	-12.82	20240617	943	1.70	20250102	0.08	N	145270	1000	480 억	5728759	N	N	0	N	N
25	20250217	090848	57	100.00	KOSPI		리츠	N	N	N	N	N	961	-2	5	-0.21	99187	103	0.16	963	963	961	1251	675	963	962.98	11.92	-1	978	970	962	954	946	974	958	481	288	1000	710	1	1	48060774	462	12	0.00	1100	20240617	-12.64	943	20250102	1.91	1010	-4.85	20250203	943	1.91	20250102	1100	-12.64	20240617	943	1.91	20250102	0.08	N	145270	1000	480 억	5728759	N	N	0	N	N
26	20250214	160842	57	100.00	KOSPI		리츠	N	N	N	N	N	963	2	2	0.21	59469711	61851	34.54	961	970	954	1249	673	961	961.50	11.92	-2376	977	969	958	950	939	963	944	481	288	1000	710	1	1	48060774	463	12	0.13	1100	20240617	-12.45	943	20250102	2.12	1010	-4.65	20250203	943	2.12	20250102	1100	-12.45	20240617	943	2.12	20250102	0.08	N	145270	1000	480 억	5729026	N	N	1	N	N
27	20250214	150841	57	100.00	KOSPI		리츠	N	N	N	N	N	964	3	2	0.31	56749625	59024	32.96	961	970	954	1249	673	961	961.47	11.92	-1491	977	969	958	950	939	963	944	481	288	1000	710	1	1	48060774	463	12	0.12	1100	20240617	-12.36	943	20250102	2.23	1010	-4.55	20250203	943	2.23	20250102	1100	-12.36	20240617	943	2.23	20250102	0.08	N	145270	1000	480 억	5729026	N	N	1	N	N
28	20250214	140842	57	100.00	KOSPI		리츠	N	N	N	N	N	966	5	2	0.52	52912186	55043	30.74	961	970	954	1249	673	961	961.29	11.92	-1565	977	969	958	950	939	963	944	481	288	1000	710	1	1	48060774	464	12	0.11	1100	20240617	-12.18	943	20250102	2.44	1010	-4.36	20250203	943	2.44	20250102	1100	-12.18	20240617	943	2.44	20250102	0.08	N	145270	1000	480 억	5729026	N	N	1	N	N
29	20250214	130845	57	100.00	KOSPI		리츠	N	N	N	N	N	965	4	2	0.42	37524711	39026	21.79	961	970	954	1249	673	961	961.53	11.92	-2697	977	969	958	950	939	963	944	481	288	1000	710	1	1	48060774	464	12	0.08	1100	20240617	-12.27	943	20250102	2.33	1010	-4.46	20250203	943	2.33	20250102	1100	-12.27	20240617	943	2.33	20250102	0.08	N	145270	1000	480 억	5729026	N	N	1	N	N
30	20250214	120842	57	100.00	KOSPI		리츠	N	N	N	N	N	963	2	2	0.21	26426911	27503	15.36	961	970	954	1249	673	961	960.87	11.92	-459	977	969	958	950	939	963	944	481	288	1000	710	1	1	48060774	463	12	0.06	1100	20240617	-12.45	943	20250102	2.12	1010	-4.65	20250203	943	2.12	20250102	1100	-12.45	20240617	943	2.12	20250102	0.08	N	145270	1000	480 억	5729026	N	N	1	N	N
31	20250214	110839	57	100.00	KOSPI		리츠	N	N	N	N	N	960	-1	5	-0.10	24317366	25307	14.13	961	970	954	1249	673	961	960.89	11.92	112	977	969	958	950	939	963	944	481	288	1000	710	1	1	48060774	461	12	0.05	1100	20240617	-12.73	943	20250102	1.80	1010	-4.95	20250203	943	1.80	20250102	1100	-12.73	20240617	943	1.80	20250102	0.08	N	145270	1000	480 억	5729026	N	N	1	N	N
32	20250214	100840	57	100.00	KOSPI		리츠	N	N	N	N	N	960	-1	5	-0.10	4180503	4351	2.43	961	963	954	1249	673	961	960.81	11.92	-15	977	969	958	950	939	963	944	481	288	1000	710	1	1	48060774	461	12	0.01	1100	20240617	-12.73	943	20250102	1.80	1010	-4.95	20250203	943	1.80	20250102	1100	-12.73	20240617	943	1.80	20250102	0.08	N	145270	1000	480 억	5729026	N	N	1	N	N
33	20250214	090844	57	100.00	KOSPI		리츠	N	N	N	N	N	958	-3	5	-0.31	642876	669	0.37	961	961	958	1249	673	961	960.95	11.92	-23	977	969	958	950	939	963	944	481	288	1000	710	1	1	48060774	460	12	0.00	1100	20240617	-12.91	943	20250102	1.59	1010	-5.15	20250203	943	1.59	20250102	1100	-12.91	20240617	943	1.59	20250102	0.08	N	145270	1000	480 억	5729026	N	N	1	N	N
34	20250213	160834	57	100.00	KOSPI		리츠	N	N	N	N	N	961	10	2	1.05	170816585	179062	44.69	966	966	947	1236	666	951	953.93	11.92	970	987	969	956	938	925	962	931	481	285	1000	700	1	1	48060774	462	12	0.37	1100	20240617	-12.64	943	20250102	1.91	1010	-4.85	20250203	943	1.91	20250102	1100	-12.64	20240617	943	1.91	20250102	0.12	N	145270	1000	480 억	5727133	N	N	1	N	N
35	20250213	150836	57	100.00	KOSPI		리츠	N	N	N	N	N	960	9	2	0.95	160327400	168128	41.96	966	966	947	1236	666	951	953.60	11.92	990	987	969	956	938	925	962	931	481	285	1000	700	1	1	48060774	461	12	0.35	1100	20240617	-12.73	943	20250102	1.80	1010	-4.95	20250203	943	1.80	20250102	1100	-12.73	20240617	943	1.80	20250102	0.12	N	145270	1000	480 억	5727133	N	N	0	N	N
36	20250213	140834	57	100.00	KOSPI		리츠	N	N	N	N	N	958	7	2	0.74	131111354	137649	34.35	966	966	947	1236	666	951	952.50	11.92	1850	987	969	956	938	925	962	931	481	285	1000	700	1	1	48060774	460	12	0.29	1100	20240617	-12.91	943	20250102	1.59	1010	-5.15	20250203	943	1.59	20250102	1100	-12.91	20240617	943	1.59	20250102	0.12	N	145270	1000	480 억	5727133	N	N	0	N	N
37	20250213	130834	57	100.00	KOSPI		리츠	N	N	N	N	N	952	1	2	0.11	119722479	125767	31.39	966	966	947	1236	666	951	951.94	11.92	2932	987	969	956	938	925	962	931	481	285	1000	700	1	1	48060774	458	12	0.26	1100	20240617	-13.45	943	20250102	0.95	1010	-5.74	20250203	943	0.95	20250102	1100	-13.45	20240617	943	0.95	20250102	0.12	N	145270	1000	480 억	5727133	N	N	0	N	N
38	20250213	120833	57	100.00	KOSPI		리츠	N	N	N	N	N	954	3	2	0.32	89211674	93733	23.39	966	966	947	1236	666	951	951.76	11.92	3132	987	969	956	938	925	962	931	481	285	1000	700	1	1	48060774	458	12	0.20	1100	20240617	-13.27	943	20250102	1.17	1010	-5.54	20250203	943	1.17	20250102	1100	-13.27	20240617	943	1.17	20250102	0.12	N	145270	1000	480 억	5727133	N	N	0	N	N
39	20250213	110833	57	100.00	KOSPI		리츠	N	N	N	N	N	954	3	2	0.32	28161358	29549	7.37	966	966	951	1236	666	951	953.04	11.92	3550	987	969	956	938	925	962	931	481	285	1000	700	1	1	48060774	458	12	0.06	1100	20240617	-13.27	943	20250102	1.17	1010	-5.54	20250203	943	1.17	20250102	1100	-13.27	20240617	943	1.17	20250102	0.12	N	145270	1000	480 억	5727133	N	N	0	N	N
40	20250213	100833	57	100.00	KOSPI		리츠	N	N	N	N	N	954	3	2	0.32	11911396	12488	3.12	966	966	951	1236	666	951	953.83	11.92	2648	987	969	956	938	925	962	931	481	285	1000	700	1	1	48060774	458	12	0.03	1100	20240617	-13.27	943	20250102	1.17	1010	-5.54	20250203	943	1.17	20250102	1100	-13.27	20240617	943	1.17	20250102	0.12	N	145270	1000	480 억	5727133	N	N	0	N	N
41	20250213	090830	57	100.00	KOSPI		리츠	N	N	N	N	N	954	3	2	0.32	1292631	1342	0.33	966	966	954	1236	666	951	963.21	11.92	-178	987	969	956	938	925	962	931	481	285	1000	700	1	1	48060774	458	12	0.00	1100	20240617	-13.27	943	20250102	1.17	1010	-5.54	20250203	943	1.17	20250102	1100	-13.27	20240617	943	1.17	20250102	0.12	N	145270	1000	480 억	5727133	N	N	0	N	N
42	20250212	160828	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	951	-15	5	-1.55	380837737	400696	204.03	974	974	943	1255	677	966	950.44	11.94	-10795	981	973	963	955	945	968	950	481	289	1000	710	1	1	48060774	457	12	0.83	1100	20240617	-13.55	943	20250212	0.85	1010	-5.84	20250203	943	0.85	20250212	1100	-13.55	20240617	943	0.85	20250212	0.12	N	145270	1000	480 억	5737808	N	N	0	N	N
43	20250212	150825	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	948	-18	5	-1.86	360766616	379545	193.26	974	974	943	1255	677	966	950.52	11.94	-9061	981	973	963	955	945	968	950	481	289	1000	710	1	1	48060774	456	12	0.79	1100	20240617	-13.82	943	20250212	0.53	1010	-6.14	20250203	943	0.53	20250212	1100	-13.82	20240617	943	0.53	20250212	0.12	N	145270	1000	480 억	5737808	N	N	0	N	N
44	20250212	140828	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	948	-18	5	-1.86	339183997	356765	181.66	974	974	943	1255	677	966	950.72	11.94	-9019	981	973	963	955	945	968	950	481	289	1000	710	1	1	48060774	456	12	0.74	1100	20240617	-13.82	943	20250212	0.53	1010	-6.14	20250203	943	0.53	20250212	1100	-13.82	20240617	943	0.53	20250212	0.12	N	145270	1000	480 억	5737808	N	N	0	N	N
45	20250212	130830	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	948	-18	5	-1.86	278591231	292703	149.04	974	974	943	1255	677	966	951.79	11.94	-6460	981	973	963	955	945	968	950	481	289	1000	710	1	1	48060774	456	12	0.61	1100	20240617	-13.82	943	20250212	0.53	1010	-6.14	20250203	943	0.53	20250212	1100	-13.82	20240617	943	0.53	20250212	0.12	N	145270	1000	480 억	5737808	N	N	0	N	N
46	20250212	120826	57	100.00	KOSPI	신저가	리츠	N	N	N	N	N	947	-19	5	-1.97	247902086	260362	132.57	974	974	943	1255	677	966	952.14	11.94	-2901	981	973	963	955	945	968	950	481	289	1000	710	1	1	48060774	455	12	0.54	1100	20240617	-13.91	943	20250212	0.42	1010	-6.24	20250203	943	0.42	20250212	1100	-13.91	20240617	943	0.42	20250212	0.12	N	145270	1000	480 억	5737808	N	N	0	N	N
47	20250212	110825	57	100.00	KOSPI		리츠	N	N	N	N	N	958	-8	5	-0.83	177099014	185748	94.58	974	974	948	1255	677	966	953.44	11.94	-3341	981	973	963	955	945	968	950	481	289	1000	710	1	1	48060774	460	12	0.39	1100	20240617	-12.91	943	20250102	1.59	1010	-5.15	20250203	943	1.59	20250102	1100	-12.91	20240617	943	1.59	20250102	0.12	N	145270	1000	480 억	5737808	N	N	0	N	N
48	20250212	100820	57	100.00	KOSPI		리츠	N	N	N	N	N	955	-11	5	-1.14	102869875	107803	54.89	974	974	950	1255	677	966	954.24	11.94	-830	981	973	963	955	945	968	950	481	289	1000	710	1	1	48060774	459	12	0.22	1100	20240617	-13.18	943	20250102	1.27	1010	-5.45	20250203	943	1.27	20250102	1100	-13.18	20240617	943	1.27	20250102	0.12	N	145270	1000	480 억	5737808	N	N	0	N	N
49	20250212	090813	57	100.00	KOSPI		리츠	N	N	N	N	N	969	3	2	0.31	1025515	1053	0.54	974	974	969	1255	677	966	973.90	11.94	-211	981	973	963	955	945	968	950	481	289	1000	710	1	1	48060774	466	12	0.00	1100	20240617	-11.91	943	20250102	2.76	1010	-4.06	20250203	943	2.76	20250102	1100	-11.91	20240617	943	2.76	20250102	0.12	N	145270	1000	480 억	5737808	N	N	0	N	N
50	20250211	160830	57	100.00	KOSPI		리츠	N	N	N	N	N	966	2	2	0.21	188156426	196394	86.57	971	971	953	1253	675	964	958.06	11.94	-647	987	975	967	955	947	971	951	481	289	1000	710	1	1	48060774	464	12	0.41	1100	20240617	-12.18	943	20240129	2.44	1010	-4.36	20250203	943	2.44	20250102	1100	-12.18	20240617	943	2.44	20250102	0.12	N	145270	1000	480 억	5738455	N	N	0	N	N
51	20250211	150829	57	100.00	KOSPI		리츠	N	N	N	N	N	969	5	2	0.52	183428680	191504	84.41	971	971	953	1253	675	964	957.83	11.94	-446	987	975	967	955	947	971	951	481	289	1000	710	1	1	48060774	466	12	0.40	1100	20240617	-11.91	943	20240129	2.76	1010	-4.06	20250203	943	2.76	20250102	1100	-11.91	20240617	943	2.76	20250102	0.12	N	145270	1000	480 억	5738455	N	N	0	N	N
52	20250211	140830	57	100.00	KOSPI		리츠	N	N	N	N	N	959	-5	5	-0.52	168526572	176058	77.60	971	971	953	1253	675	964	957.22	11.94	1044	987	975	967	955	947	971	951	481	289	1000	710	1	1	48060774	461	12	0.37	1100	20240617	-12.82	943	20240129	1.70	1010	-5.05	20250203	943	1.70	20250102	1100	-12.82	20240617	943	1.70	20250102	0.12	N	145270	1000	480 억	5738455	N	N	0	N	N
53	20250211	130829	57	100.00	KOSPI		리츠	N	N	N	N	N	957	-7	5	-0.73	129366585	135125	59.56	971	971	953	1253	675	964	957.38	11.94	931	987	975	967	955	947	971	951	481	289	1000	710	1	1	48060774	460	12	0.28	1100	20240617	-13.00	943	20240129	1.48	1010	-5.25	20250203	943	1.48	20250102	1100	-13.00	20240617	943	1.48	20250102	0.12	N	145270	1000	480 억	5738455	N	N	0	N	N
54	20250211	120827	57	100.00	KOSPI		리츠	N	N	N	N	N	958	-6	5	-0.62	108725887	113555	50.05	971	971	953	1253	675	964	957.47	11.94	931	987	975	967	955	947	971	951	481	289	1000	710	1	1	48060774	460	12	0.24	1100	20240617	-12.91	943	20240129	1.59	1010	-5.15	20250203	943	1.59	20250102	1100	-12.91	20240617	943	1.59	20250102	0.12	N	145270	1000	480 억	5738455	N	N	0	N	N
55	20250211	110829	57	100.00	KOSPI		리츠	N	N	N	N	N	962	-2	5	-0.21	96626374	100923	44.49	971	971	953	1253	675	964	957.43	11.94	639	987	975	967	955	947	971	951	481	289	1000	710	1	1	48060774	462	12	0.21	1100	20240617	-12.55	943	20240129	2.01	1010	-4.75	20250203	943	2.01	20250102	1100	-12.55	20240617	943	2.01	20250102	0.12	N	145270	1000	480 억	5738455	N	N	0	N	N
56	20250211	100830	57	100.00	KOSPI		리츠	N	N	N	N	N	957	-7	5	-0.73	44270991	46162	20.35	971	971	953	1253	675	964	959.04	11.94	730	987	975	967	955	947	971	951	481	289	1000	710	1	1	48060774	460	12	0.10	1100	20240617	-13.00	943	20240129	1.48	1010	-5.25	20250203	943	1.48	20250102	1100	-13.00	20240617	943	1.48	20250102	0.12	N	145270	1000	480 억	5738455	N	N	0	N	N
57	20250211	090832	57	100.00	KOSPI		리츠	N	N	N	N	N	969	5	2	0.52	5984518	6208	2.74	971	971	962	1253	675	964	964.00	11.94	-170	987	975	967	955	947	971	951	481	289	1000	710	1	1	48060774	466	12	0.01	1100	20240617	-11.91	943	20240129	2.76	1010	-4.06	20250203	943	2.76	20250102	1100	-11.91	20240617	943	2.76	20250102	0.12	N	145270	1000	480 억	5738455	N	N	0	N	N
58	20250210	160825	57	100.00	KOSPI		리츠	N	N	N	N	N	964	-7	5	-0.72	219195026	226856	136.19	979	979	959	1262	680	971	966.23	11.95	-2388	1004	987	976	959	948	982	954	481	291	1000	710	1	1	48060774	463	12	0.47	1100	20240617	-12.36	935	20240126	3.10	1010	-4.55	20250203	943	2.23	20250102	1100	-12.36	20240617	943	2.23	20250102	0.12	N	145270	1000	480 억	5741067	N	N	0	N	N
59	20250210	150824	57	100.00	KOSPI		리츠	N	N	N	N	N	964	-7	5	-0.72	211091426	218458	131.15	979	979	959	1262	680	971	966.28	11.95	-1930	1004	987	976	959	948	982	954	481	291	1000	710	1	1	48060774	463	12	0.45	1100	20240617	-12.36	935	20240126	3.10	1010	-4.55	20250203	943	2.23	20250102	1100	-12.36	20240617	943	2.23	20250102	0.12	N	145270	1000	480 억	5741067	N	N	0	N	N
60	20250210	140822	57	100.00	KOSPI		리츠	N	N	N	N	N	970	-1	5	-0.10	124856773	129128	77.52	979	979	959	1262	680	971	966.92	11.95	-3066	1004	987	976	959	948	982	954	481	291	1000	710	1	1	48060774	466	12	0.27	1100	20240617	-11.82	935	20240126	3.74	1010	-3.96	20250203	943	2.86	20250102	1100	-11.82	20240617	943	2.86	20250102	0.12	N	145270	1000	480 억	5741067	N	N	0	N	N
61	20250210	130825	57	100.00	KOSPI		리츠	N	N	N	N	N	970	-1	5	-0.10	110024124	113813	68.33	979	979	959	1262	680	971	966.71	11.95	-930	1004	987	976	959	948	982	954	481	291	1000	710	1	1	48060774	466	12	0.24	1100	20240617	-11.82	935	20240126	3.74	1010	-3.96	20250203	943	2.86	20250102	1100	-11.82	20240617	943	2.86	20250102	0.12	N	145270	1000	480 억	5741067	N	N	0	N	N
62	20250210	120821	57	100.00	KOSPI		리츠	N	N	N	N	N	970	-1	5	-0.10	38171856	39327	23.61	979	979	969	1262	680	971	970.63	11.95	-2617	1004	987	976	959	948	982	954	481	291	1000	710	1	1	48060774	466	12	0.08	1100	20240617	-11.82	935	20240126	3.74	1010	-3.96	20250203	943	2.86	20250102	1100	-11.82	20240617	943	2.86	20250102	0.12	N	145270	1000	480 억	5741067	N	N	0	N	N
63	20250210	110819	57	100.00	KOSPI		리츠	N	N	N	N	N	972	1	2	0.10	28238106	29079	17.46	979	979	969	1262	680	971	971.08	11.95	-2617	1004	987	976	959	948	982	954	481	291	1000	710	1	1	48060774	467	12	0.06	1100	20240617	-11.64	935	20240126	3.96	1010	-3.76	20250203	943	3.08	20250102	1100	-11.64	20240617	943	3.08	20250102	0.12	N	145270	1000	480 억	5741067	N	N	0	N	N
64	20250210	100818	57	100.00	KOSPI		리츠	N	N	N	N	N	972	1	2	0.10	13125974	13495	8.10	979	979	970	1262	680	971	972.65	11.95	-2458	1004	987	976	959	948	982	954	481	291	1000	710	1	1	48060774	467	12	0.03	1100	20240617	-11.64	935	20240126	3.96	1010	-3.76	20250203	943	3.08	20250102	1100	-11.64	20240617	943	3.08	20250102	0.12	N	145270	1000	480 억	5741067	N	N	0	N	N
65	20250210	090815	57	100.00	KOSPI		리츠	N	N	N	N	N	970	-1	5	-0.10	5153464	5300	3.18	979	979	970	1262	680	971	972.35	11.95	-2161	1004	987	976	959	948	982	954	481	291	1000	710	1	1	48060774	466	12	0.01	1100	20240617	-11.82	935	20240126	3.74	1010	-3.96	20250203	943	2.86	20250102	1100	-11.82	20240617	943	2.86	20250102	0.12	N	145270	1000	480 억	5741067	N	N	0	N	N
66	20250207	160809	57	100.00	KOSPI		리츠	N	N	N	N	N	971	-7	5	-0.72	161710066	166573	137.01	993	993	965	1271	685	978	970.80	11.97	-8662	994	985	975	966	956	990	971	481	293	1000	720	1	1	48060774	467	12	0.35	1100	20240617	-11.73	934	20240125	3.96	1010	-3.86	20250203	943	2.97	20250102	1100	-11.73	20240617	943	2.97	20250102	0.13	N	145270	1000	480 억	5751095	N	N	0	N	N
67	20250207	150811	57	100.00	KOSPI		리츠	N	N	N	N	N	968	-10	5	-1.02	152629015	157213	129.32	993	993	965	1271	685	978	970.84	11.97	-8189	994	985	975	966	956	990	971	481	293	1000	720	1	1	48060774	465	12	0.33	1100	20240617	-12.00	934	20240125	3.64	1010	-4.16	20250203	943	2.65	20250102	1100	-12.00	20240617	943	2.65	20250102	0.13	N	145270	1000	480 억	5751095	N	N	0	N	N
68	20250207	140810	57	100.00	KOSPI		리츠	N	N	N	N	N	972	-6	5	-0.61	133282288	137212	112.86	993	993	965	1271	685	978	971.36	11.97	-8053	994	985	975	966	956	990	971	481	293	1000	720	1	1	48060774	467	12	0.29	1100	20240617	-11.64	934	20240125	4.07	1010	-3.76	20250203	943	3.08	20250102	1100	-11.64	20240617	943	3.08	20250102	0.13	N	145270	1000	480 억	5751095	N	N	0	N	N
69	20250207	130809	57	100.00	KOSPI		리츠	N	N	N	N	N	965	-13	5	-1.33	116387144	119795	98.54	993	993	965	1271	685	978	971.55	11.97	-6073	994	985	975	966	956	990	971	481	293	1000	720	1	1	48060774	464	12	0.25	1100	20240617	-12.27	934	20240125	3.32	1010	-4.46	20250203	943	2.33	20250102	1100	-12.27	20240617	943	2.33	20250102	0.13	N	145270	1000	480 억	5751095	N	N	0	N	N
70	20250207	120808	57	100.00	KOSPI		리츠	N	N	N	N	N	970	-8	5	-0.82	76580312	78643	64.69	993	993	970	1271	685	978	973.77	11.97	-4792	994	985	975	966	956	990	971	481	293	1000	720	1	1	48060774	466	12	0.16	1100	20240617	-11.82	934	20240125	3.85	1010	-3.96	20250203	943	2.86	20250102	1100	-11.82	20240617	943	2.86	20250102	0.13	N	145270	1000	480 억	5751095	N	N	0	N	N
71	20250207	110806	57	100.00	KOSPI		리츠	N	N	N	N	N	976	-2	5	-0.20	35305678	36154	29.74	993	993	971	1271	685	978	976.54	11.97	-4278	994	985	975	966	956	990	971	481	293	1000	720	1	1	48060774	469	12	0.08	1100	20240617	-11.27	934	20240125	4.50	1010	-3.37	20250203	943	3.50	20250102	1100	-11.27	20240617	943	3.50	20250102	0.13	N	145270	1000	480 억	5751095	N	N	0	N	N
72	20250207	100809	57	100.00	KOSPI		리츠	N	N	N	N	N	979	1	2	0.10	15688040	16011	13.17	993	993	974	1271	685	978	979.83	11.97	-2007	994	985	975	966	956	990	971	481	293	1000	720	1	1	48060774	471	12	0.03	1100	20240617	-11.00	934	20240125	4.82	1010	-3.07	20250203	943	3.82	20250102	1100	-11.00	20240617	943	3.82	20250102	0.13	N	145270	1000	480 억	5751095	N	N	0	N	N
73	20250207	090814	57	100.00	KOSPI		리츠	N	N	N	N	N	991	13	2	1.33	3222801	3253	2.68	993	993	978	1271	685	978	990.72	11.97	-944	994	985	975	966	956	990	971	481	293	1000	720	1	1	48060774	476	12	0.01	1100	20240617	-9.91	934	20240125	6.10	1010	-1.88	20250203	943	5.09	20250102	1100	-9.91	20240617	943	5.09	20250102	0.13	N	145270	1000	480 억	5751095	N	N	0	N	N
74	20250206	160748	57	100.00	KOSPI		리츠	N	N	N	N	N	978	7	2	0.72	118059569	121568	38.41	970	984	965	1262	680	971	971.14	11.97	-3126	1013	991	977	955	941	985	949	481	291	1000	710	1	1	48060774	470	12	0.25	1100	20240617	-11.09	934	20240125	4.71	1010	-3.17	20250203	943	3.71	20250102	1100	-11.09	20240617	943	3.71	20250102	0.13	N	145270	1000	480 억	5754912	N	N	0	N	N
75	20250206	150754	57	100.00	KOSPI		리츠	N	N	N	N	N	975	4	2	0.41	104556943	107789	34.06	970	979	965	1262	680	971	970.01	11.97	-1232	1013	991	977	955	941	985	949	481	291	1000	710	1	1	48060774	469	12	0.22	1100	20240617	-11.36	934	20240125	4.39	1010	-3.47	20250203	943	3.39	20250102	1100	-11.36	20240617	943	3.39	20250102	0.13	N	145270	1000	480 억	5754912	N	N	0	N	N
76	20250206	140754	57	100.00	KOSPI		리츠	N	N	N	N	N	972	1	2	0.10	103517390	106719	33.72	970	979	965	1262	680	971	970.00	11.97	-1232	1013	991	977	955	941	985	949	481	291	1000	710	1	1	48060774	467	12	0.22	1100	20240617	-11.64	934	20240125	4.07	1010	-3.76	20250203	943	3.08	20250102	1100	-11.64	20240617	943	3.08	20250102	0.13	N	145270	1000	480 억	5754912	N	N	0	N	N
77	20250206	130750	57	100.00	KOSPI		리츠	N	N	N	N	N	971	0	3	0.00	55555566	57372	18.13	970	973	965	1262	680	971	968.34	11.97	226	1013	991	977	955	941	985	949	481	291	1000	710	1	1	48060774	467	12	0.12	1100	20240617	-11.73	934	20240125	3.96	1010	-3.86	20250203	943	2.97	20250102	1100	-11.73	20240617	943	2.97	20250102	0.13	N	145270	1000	480 억	5754912	N	N	0	N	N
78	20250206	120748	57	100.00	KOSPI		리츠	N	N	N	N	N	970	-1	5	-0.10	51347424	53040	16.76	970	973	965	1262	680	971	968.09	11.97	226	1013	991	977	955	941	985	949	481	291	1000	710	1	1	48060774	466	12	0.11	1100	20240617	-11.82	934	20240125	3.85	1010	-3.96	20250203	943	2.86	20250102	1100	-11.82	20240617	943	2.86	20250102	0.13	N	145270	1000	480 억	5754912	N	N	0	N	N
79	20250206	110743	57	100.00	KOSPI		리츠	N	N	N	N	N	971	0	3	0.00	45078441	46580	14.72	970	973	965	1262	680	971	967.76	11.97	392	1013	991	977	955	941	985	949	481	291	1000	710	1	1	48060774	467	12	0.10	1100	20240617	-11.73	934	20240125	3.96	1010	-3.86	20250203	943	2.97	20250102	1100	-11.73	20240617	943	2.97	20250102	0.13	N	145270	1000	480 억	5754912	N	N	0	N	N
80	20250206	100744	57	100.00	KOSPI		리츠	N	N	N	N	N	971	0	3	0.00	40351096	41704	13.18	970	973	965	1262	680	971	967.56	11.97	421	1013	991	977	955	941	985	949	481	291	1000	710	1	1	48060774	467	12	0.09	1100	20240617	-11.73	934	20240125	3.96	1010	-3.86	20250203	943	2.97	20250102	1100	-11.73	20240617	943	2.97	20250102	0.13	N	145270	1000	480 억	5754912	N	N	0	N	N
81	20250206	090754	57	100.00	KOSPI		리츠	N	N	N	N	N	969	-2	5	-0.21	6003166	6202	1.96	970	970	965	1262	680	971	967.94	11.97	532	1013	991	977	955	941	985	949	481	291	1000	710	1	1	48060774	466	12	0.01	1100	20240617	-11.91	934	20240125	3.75	1010	-4.06	20250203	943	2.76	20250102	1100	-11.91	20240617	943	2.76	20250102	0.13	N	145270	1000	480 억	5754912	N	N	0	N	N
82	20250205	160741	57	100.00	KOSPI		리츠	N	N	N	N	N	971	-20	5	-2.02	305433391	312335	154.32	995	999	963	1288	694	991	977.91	11.95	9487	1022	1006	990	974	958	998	966	481	297	1000	730	1	1	48060774	467	12	0.65	1100	20240617	-11.73	934	20240125	3.96	1010	-3.86	20250203	943	2.97	20250102	1100	-11.73	20240617	943	2.97	20250102	0.13	N	145270	1000	480 억	5744718	N	N	0	N	N
83	20250205	150745	57	100.00	KOSPI		리츠	N	N	N	N	N	972	-19	5	-1.92	260222856	265631	131.25	995	999	964	1288	694	991	979.64	11.95	11218	1022	1006	990	974	958	998	966	481	297	1000	730	1	1	48060774	467	12	0.55	1100	20240617	-11.64	934	20240125	4.07	1010	-3.76	20250203	943	3.08	20250102	1100	-11.64	20240617	943	3.08	20250102	0.13	N	145270	1000	480 억	5744718	N	N	0	N	N
84	20250205	140743	57	100.00	KOSPI		리츠	N	N	N	N	N	985	-6	5	-0.61	145238743	147669	72.96	995	999	978	1288	694	991	983.54	11.95	2870	1022	1006	990	974	958	998	966	481	297	1000	730	1	1	48060774	473	12	0.31	1100	20240617	-10.45	934	20240125	5.46	1010	-2.48	20250203	943	4.45	20250102	1100	-10.45	20240617	943	4.45	20250102	0.13	N	145270	1000	480 억	5744718	N	N	0	N	N
85	20250205	130743	57	100.00	KOSPI		리츠	N	N	N	N	N	988	-3	5	-0.30	134619955	136907	67.64	995	999	978	1288	694	991	983.29	11.95	2644	1022	1006	990	974	958	998	966	481	297	1000	730	1	1	48060774	475	12	0.28	1100	20240617	-10.18	934	20240125	5.78	1010	-2.18	20250203	943	4.77	20250102	1100	-10.18	20240617	943	4.77	20250102	0.13	N	145270	1000	480 억	5744718	N	N	0	N	N
86	20250205	120747	57	100.00	KOSPI		리츠	N	N	N	N	N	985	-6	5	-0.61	106291895	108097	53.41	995	999	978	1288	694	991	983.30	11.95	1932	1022	1006	990	974	958	998	966	481	297	1000	730	1	1	48060774	473	12	0.22	1100	20240617	-10.45	934	20240125	5.46	1010	-2.48	20250203	943	4.45	20250102	1100	-10.45	20240617	943	4.45	20250102	0.13	N	145270	1000	480 억	5744718	N	N	0	N	N
87	20250205	110742	57	100.00	KOSPI		리츠	N	N	N	N	N	980	-11	5	-1.11	70842448	72046	35.60	995	999	978	1288	694	991	983.29	11.95	1496	1022	1006	990	974	958	998	966	481	297	1000	730	1	1	48060774	471	12	0.15	1100	20240617	-10.91	934	20240125	4.93	1010	-2.97	20250203	943	3.92	20250102	1100	-10.91	20240617	943	3.92	20250102	0.13	N	145270	1000	480 억	5744718	N	N	0	N	N
88	20250205	100751	57	100.00	KOSPI		리츠	N	N	N	N	N	987	-4	5	-0.40	43729927	44400	21.94	995	999	980	1288	694	991	984.91	11.95	2342	1022	1006	990	974	958	998	966	481	297	1000	730	1	1	48060774	474	12	0.09	1100	20240617	-10.27	934	20240125	5.67	1010	-2.28	20250203	943	4.67	20250102	1100	-10.27	20240617	943	4.67	20250102	0.13	N	145270	1000	480 억	5744718	N	N	0	N	N
89	20250205	090754	57	100.00	KOSPI		리츠	N	N	N	N	N	990	-1	5	-0.10	1203626	1210	0.60	995	995	986	1288	694	991	994.73	11.95	-357	1022	1006	990	974	958	998	966	481	297	1000	730	1	1	48060774	476	12	0.00	1100	20240617	-10.00	934	20240125	6.00	1010	-1.98	20250203	943	4.98	20250102	1100	-10.00	20240617	943	4.98	20250102	0.13	N	145270	1000	480 억	5744718	N	N	0	N	N
90	20250204	160725	57	100.00	KOSPI		리츠	N	N	N	N	N	991	2	2	0.20	199005285	202391	27.21	999	1006	974	1285	693	989	983.27	11.94	6450	1029	1009	990	970	951	1019	980	481	296	1000	730	1	1	48060774	476	12	0.42	1100	20240617	-9.91	934	20240125	6.10	1010	-1.88	20250203	943	5.09	20250102	1100	-9.91	20240617	943	5.09	20250102	0.13	N	145270	1000	480 억	5736909	N	N	0	N	N
91	20250204	150736	57	100.00	KOSPI		리츠	N	N	N	N	N	992	3	2	0.30	196686260	200051	26.89	999	1006	974	1285	693	989	983.18	11.94	6890	1029	1009	990	970	951	1019	980	481	296	1000	730	1	1	48060774	477	12	0.42	1100	20240617	-9.82	934	20240125	6.21	1010	-1.78	20250203	943	5.20	20250102	1100	-9.82	20240617	943	5.20	20250102	0.13	N	145270	1000	480 억	5736909	N	N	0	N	N
92	20250204	140735	57	100.00	KOSPI		리츠	N	N	N	N	N	995	6	2	0.61	194646387	197996	26.62	999	1006	974	1285	693	989	983.08	11.94	7104	1029	1009	990	970	951	1019	980	481	296	1000	730	1	1	48060774	478	12	0.41	1100	20240617	-9.55	934	20240125	6.53	1010	-1.49	20250203	943	5.51	20250102	1100	-9.55	20240617	943	5.51	20250102	0.13	N	145270	1000	480 억	5736909	N	N	0	N	N
93	20250204	130738	57	100.00	KOSPI		리츠	N	N	N	N	N	993	4	2	0.40	159729013	162852	21.89	999	1006	974	1285	693	989	980.82	11.94	6679	1029	1009	990	970	951	1019	980	481	296	1000	730	1	1	48060774	477	12	0.34	1100	20240617	-9.73	934	20240125	6.32	1010	-1.68	20250203	943	5.30	20250102	1100	-9.73	20240617	943	5.30	20250102	0.13	N	145270	1000	480 억	5736909	N	N	0	N	N
94	20250204	120745	57	100.00	KOSPI		리츠	N	N	N	N	N	989	0	3	0.00	154119289	157178	21.13	999	1006	974	1285	693	989	980.54	11.94	7007	1029	1009	990	970	951	1019	980	481	296	1000	730	1	1	48060774	475	12	0.33	1100	20240617	-10.09	934	20240125	5.89	1010	-2.08	20250203	943	4.88	20250102	1100	-10.09	20240617	943	4.88	20250102	0.13	N	145270	1000	480 억	5736909	N	N	0	N	N
95	20250204	110727	57	100.00	KOSPI		리츠	N	N	N	N	N	980	-9	5	-0.91	141964801	144805	19.47	999	1006	974	1285	693	989	980.39	11.94	8392	1029	1009	990	970	951	1019	980	481	296	1000	730	1	1	48060774	471	12	0.30	1100	20240617	-10.91	934	20240125	4.93	1010	-2.97	20250203	943	3.92	20250102	1100	-10.91	20240617	943	3.92	20250102	0.13	N	145270	1000	480 억	5736909	N	N	0	N	N
96	20250204	100733	57	100.00	KOSPI		리츠	N	N	N	N	N	984	-5	5	-0.51	60436945	61377	8.25	999	1006	978	1285	693	989	984.68	11.94	4929	1029	1009	990	970	951	1019	980	481	296	1000	730	1	1	48060774	473	12	0.13	1100	20240617	-10.55	934	20240125	5.35	1010	-2.57	20250203	943	4.35	20250102	1100	-10.55	20240617	943	4.35	20250102	0.13	N	145270	1000	480 억	5736909	N	N	0	N	N
97	20250204	090735	57	100.00	KOSPI		리츠	N	N	N	N	N	996	7	2	0.71	7646950	7695	1.03	999	1006	981	1285	693	989	993.76	11.94	-881	1029	1009	990	970	951	1019	980	481	296	1000	730	1	1	48060774	479	12	0.02	1100	20240617	-9.45	934	20240125	6.64	1010	-1.39	20250203	943	5.62	20250102	1100	-9.45	20240617	943	5.62	20250102	0.13	N	145270	1000	480 억	5736909	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History