KissMeData/357120/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

48 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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121215	57	100.00	KOSPI	리츠	N	N	N	N	N	4995	-55	5	-1.09	71339180	14230	38.92	5040	5090	4980	6560	3540	5050	5013.29	1.49	0	-614	5113	5081	5028	4996	4943	5097	5012	443	1510	500	3830	5	1	88534474	4422	11	0.02	5690	20230918	-12.21	4900	20230327	1.94	5280	-5.40	20240104	4975	0.40	20240122	5690	-12.21	20230918	4900	1.94	20230327	N	357120	500	442 억	1316610	N	N	6	N	N
3	20240123	111210	57	100.00	KOSPI	리츠	N	N	N	N	N	4990	-60	5	-1.19	58347985	11628	31.80	5040	5090	4980	6560	3540	5050	5017.89	1.49	0	-614	5113	5081	5028	4996	4943	5097	5012	443	1510	500	3830	5	1	88534474	4418	11	0.01	5690	20230918	-12.30	4900	20230327	1.84	5280	-5.49	20240104	4975	0.30	20240122	5690	-12.30	20230918	4900	1.84	20230327	N	357120	500	442 억	1316610	N	N	6	N	N
4	20240123	101211	57	100.00	KOSPI	리츠	N	N	N	N	N	5000	-50	5	-0.99	41631635	8278	22.64	5040	5090	4980	6560	3540	5050	5029.19	1.49	0	-835	5113	5081	5028	4996	4943	5097	5012	443	1510	500	3830	10	1	88534474	4427	11	0.01	5690	20230918	-12.13	4900	20230327	2.04	5280	-5.30	20240104	4975	0.50	20240122	5690	-12.13	20230918	4900	2.04	20230327	N	357120	500	442 억	1316610	N	N	6	N	N
5	20240123	091211	57	100.00	KOSPI	리츠	N	N	N	N	N	4985	-65	5	-1.29	3699375	741	2.03	5040	5040	4980	6560	3540	5050	4992.41	1.49	0	-24	5113	5081	5028	4996	4943	5097	5012	443	1510	500	3830	5	1	88534474	4413	11	0.00	5690	20230918	-12.39	4900	20230327	1.73	5280	-5.59	20240104	4975	0.20	20240122	5690	-12.39	20230918	4900	1.73	20230327	N	357120	500	442 억	1316610	N	N	6	N	N
6	20240119	161202	57	100.00	KOSPI	리츠	N	N	N	N	N	4995	-5	5	-0.10	163914820	32809	95.66	5030	5050	4985	6500	3500	5000	4996.03	1.48	0	4144	5090	5045	5015	4970	4940	5030	4955	443	1500	500	3800	5	1	88534474	4422	11	0.04	5690	20230918	-12.21	4900	20230327	1.94	5280	-5.40	20240104	4980	0.30	20240117	5690	-12.21	20230918	4900	1.94	20230327	N	357120	500	442 억	1308637	N	N	6	N	N
7	20240119	151206	57	100.00	KOSPI	리츠	N	N	N	N	N	4985	-15	5	-0.30	156398505	31302	91.26	5030	5050	4985	6500	3500	5000	4996.44	1.48	0	4181	5090	5045	5015	4970	4940	5030	4955	443	1500	500	3800	5	1	88534474	4413	11	0.04	5690	20230918	-12.39	4900	20230327	1.73	5280	-5.59	20240104	4980	0.10	20240117	5690	-12.39	20230918	4900	1.73	20230327	N	357120	500	442 억	1308637	N	N	6	N	N
8	20240119	141203	57	100.00	KOSPI	리츠	N	N	N	N	N	5000	0	3	0.00	114225580	22851	66.62	5030	5050	4990	6500	3500	5000	4998.71	1.48	0	3611	5090	5045	5015	4970	4940	5030	4955	443	1500	500	3800	10	1	88534474	4427	11	0.03	5690	20230918	-12.13	4900	20230327	2.04	5280	-5.30	20240104	4980	0.40	20240117	5690	-12.13	20230918	4900	2.04	20230327	N	357120	500	442 억	1308637	N	N	6	N	N
9	20240119	131204	57	100.00	KOSPI	리츠	N	N	N	N	N	5000	0	3	0.00	78455745	15698	45.77	5030	5050	4990	6500	3500	5000	4997.82	1.48	0	3171	5090	5045	5015	4970	4940	5030	4955	443	1500	500	3800	10	1	88534474	4427	11	0.02	5690	20230918	-12.13	4900	20230327	2.04	5280	-5.30	20240104	4980	0.40	20240117	5690	-12.13	20230918	4900	2.04	20230327	N	357120	500	442 억	1308637	N	N	6	N	N
10	20240119	121209	57	100.00	KOSPI	리츠	N	N	N	N	N	4995	-5	5	-0.10	60801975	12170	35.48	5030	5050	4990	6500	3500	5000	4996.05	1.48	0	3114	5090	5045	5015	4970	4940	5030	4955	443	1500	500	3800	5	1	88534474	4422	11	0.01	5690	20230918	-12.21	4900	20230327	1.94	5280	-5.40	20240104	4980	0.30	20240117	5690	-12.21	20230918	4900	1.94	20230327	N	357120	500	442 억	1308637	N	N	6	N	N
11	20240119	111208	57	100.00	KOSPI	리츠	N	N	N	N	N	4995	-5	5	-0.10	51187430	10246	29.87	5030	5050	4990	6500	3500	5000	4995.85	1.48	0	2541	5090	5045	5015	4970	4940	5030	4955	443	1500	500	3800	5	1	88534474	4422	11	0.01	5690	20230918	-12.21	4900	20230327	1.94	5280	-5.40	20240104	4980	0.30	20240117	5690	-12.21	20230918	4900	1.94	20230327	N	357120	500	442 억	1308637	N	N	6	N	N
12	20240119	101211	57	100.00	KOSPI	리츠	N	N	N	N	N	4990	-10	5	-0.20	41800950	8367	24.40	5030	5050	4990	6500	3500	5000	4995.93	1.48	0	2483	5090	5045	5015	4970	4940	5030	4955	443	1500	500	3800	5	1	88534474	4418	11	0.01	5690	20230918	-12.30	4900	20230327	1.84	5280	-5.49	20240104	4980	0.20	20240117	5690	-12.30	20230918	4900	1.84	20230327	N	357120	500	442 억	1308637	N	N	6	N	N
13	20240119	091205	57	100.00	KOSPI	리츠	N	N	N	N	N	5000	0	3	0.00	710090	142	0.41	5030	5030	5000	6500	3500	5000	5000.63	1.48	0	28	5090	5045	5015	4970	4940	5030	4955	443	1500	500	3800	10	1	88534474	4427	11	0.00	5690	20230918	-12.13	4900	20230327	2.04	5280	-5.30	20240104	4980	0.40	20240117	5690	-12.13	20230918	4900	2.04	20230327	N	357120	500	442 억	1308637	N	N	6	N	N
14	20240118	161202	57	100.00	KOSPI	리츠	N	N	N	N	N	5000	10	2	0.20	171431905	34293	77.86	5060	5060	4985	6480	3495	4990	4999.03	1.47	0	-1696	5156	5072	5026	4942	4896	5050	4920	443	1490	500	3790	10	1	88534474	4427	11	0.04	5690	20230918	-12.13	4900	20230327	2.04	5280	-5.30	20240104	4980	0.40	20240117	5690	-12.13	20230918	4900	2.04	20230327	N	357120	500	442 억	1304802	N	N	6	N	N
15	20240118	151202	57	100.00	KOSPI	리츠	N	N	N	N	N	4990	0	3	0.00	166234680	33253	75.50	5060	5060	4985	6480	3495	4990	4999.09	1.47	0	-1733	5156	5072	5026	4942	4896	5050	4920	443	1490	500	3790	5	1	88534474	4418	11	0.04	5690	20230918	-12.30	4900	20230327	1.84	5280	-5.49	20240104	4980	0.20	20240117	5690	-12.30	20230918	4900	1.84	20230327	N	357120	500	442 억	1304802	N	N	15	N	N
16	20240118	141202	57	100.00	KOSPI	리츠	N	N	N	N	N	4990	0	3	0.00	150991740	30199	68.57	5060	5060	4985	6480	3495	4990	4999.89	1.47	0	-2098	5156	5072	5026	4942	4896	5050	4920	443	1490	500	3790	5	1	88534474	4418	11	0.03	5690	20230918	-12.30	4900	20230327	1.84	5280	-5.49	20240104	4980	0.20	20240117	5690	-12.30	20230918	4900	1.84	20230327	N	357120	500	442 억	1304802	N	N	15	N	N
17	20240118	131200	57	100.00	KOSPI	리츠	N	N	N	N	N	4995	5	2	0.10	84672260	16914	38.40	5060	5060	4990	6480	3495	4990	5006.05	1.47	0	-3803	5156	5072	5026	4942	4896	5050	4920	443	1490	500	3790	5	1	88534474	4422	11	0.02	5690	20230918	-12.21	4900	20230327	1.94	5280	-5.40	20240104	4980	0.30	20240117	5690	-12.21	20230918	4900	1.94	20230327	N	357120	500	442 억	1304802	N	N	15	N	N
18	20240118	121204	57	100.00	KOSPI	리츠	N	N	N	N	N	5010	20	2	0.40	65139930	13007	29.53	5060	5060	4990	6480	3495	4990	5008.07	1.47	0	-3362	5156	5072	5026	4942	4896	5050	4920	443	1490	500	3790	10	1	88534474	4436	11	0.01	5690	20230918	-11.95	4900	20230327	2.24	5280	-5.11	20240104	4980	0.60	20240117	5690	-11.95	20230918	4900	2.24	20230327	N	357120	500	442 억	1304802	N	N	15	N	N
19	20240118	111203	57	100.00	KOSPI	리츠	N	N	N	N	N	5000	10	2	0.20	35965870	7180	16.30	5060	5060	4990	6480	3495	4990	5009.17	1.47	0	-2345	5156	5072	5026	4942	4896	5050	4920	443	1490	500	3790	10	1	88534474	4427	11	0.01	5690	20230918	-12.13	4900	20230327	2.04	5280	-5.30	20240104	4980	0.40	20240117	5690	-12.13	20230918	4900	2.04	20230327	N	357120	500	442 억	1304802	N	N	15	N	N
20	20240118	101200	57	100.00	KOSPI	리츠	N	N	N	N	N	5000	10	2	0.20	20640330	4113	9.34	5060	5060	4990	6480	3495	4990	5018.32	1.47	0	-1569	5156	5072	5026	4942	4896	5050	4920	443	1490	500	3790	10	1	88534474	4427	11	0.00	5690	20230918	-12.13	4900	20230327	2.04	5280	-5.30	20240104	4980	0.40	20240117	5690	-12.13	20230918	4900	2.04	20230327	N	357120	500	442 억	1304802	N	N	15	N	N
21	20240118	091200	57	100.00	KOSPI	리츠	N	N	N	N	N	4995	5	2	0.10	770475	154	0.35	5060	5060	4995	6480	3495	4990	5003.08	1.47	0	13	5156	5072	5026	4942	4896	5050	4920	443	1490	500	3790	5	1	88534474	4422	11	0.00	5690	20230918	-12.21	4900	20230327	1.94	5280	-5.40	20240104	4980	0.30	20240117	5690	-12.21	20230918	4900	1.94	20230327	N	357120	500	442 억	1304802	N	N	15	N	N
22	20240117	161158	57	100.00	KOSPI	리츠	N	N	N	N	N	4990	-20	5	-0.40	220238315	44043	109.20	5040	5110	4980	6510	3510	5010	5000.53	1.49	0	-12998	5033	5021	5008	4996	4983	5022	4997	443	1500	500	3800	5	1	88534474	4418	11	0.05	5690	20230918	-12.30	4900	20230327	1.84	5280	-5.49	20240104	4980	0.20	20240117	5690	-12.30	20230918	4900	1.84	20230327	N	357120	500	442 억	1315018	N	N	15	N	N
23	20240117	151201	57	100.00	KOSPI	리츠	N	N	N	N	N	4990	-20	5	-0.40	214294270	42852	106.25	5040	5110	4980	6510	3510	5010	5000.80	1.49	0	-12937	5033	5021	5008	4996	4983	5022	4997	443	1500	500	3800	5	1	88534474	4418	11	0.05	5690	20230918	-12.30	4900	20230327	1.84	5280	-5.49	20240104	4980	0.20	20240117	5690	-12.30	20230918	4900	1.84	20230327	N	357120	500	442 억	1315018	N	N	13	N	N
24	20240117	141158	57	100.00	KOSPI	리츠	N	N	N	N	N	4995	-15	5	-0.30	192709375	38529	95.53	5040	5110	4980	6510	3510	5010	5001.67	1.49	0	-11878	5033	5021	5008	4996	4983	5022	4997	443	1500	500	3800	5	1	88534474	4422	11	0.04	5690	20230918	-12.21	4900	20230327	1.94	5280	-5.40	20240104	4980	0.30	20240117	5690	-12.21	20230918	4900	1.94	20230327	N	357120	500	442 억	1315018	N	N	13	N	N
25	20240117	131158	57	100.00	KOSPI	리츠	N	N	N	N	N	4985	-25	5	-0.50	124682185	24888	61.71	5040	5110	4980	6510	3510	5010	5009.73	1.49	0	-6467	5033	5021	5008	4996	4983	5022	4997	443	1500	500	3800	5	1	88534474	4413	11	0.03	5690	20230918	-12.39	4900	20230327	1.73	5280	-5.59	20240104	4980	0.10	20240117	5690	-12.39	20230918	4900	1.73	20230327	N	357120	500	442 억	1315018	N	N	13	N	N
26	20240117	121201	57	100.00	KOSPI	리츠	N	N	N	N	N	4985	-25	5	-0.50	99684565	19873	49.27	5040	5110	4985	6510	3510	5010	5016.08	1.49	0	-5500	5033	5021	5008	4996	4983	5022	4997	443	1500	500	3800	5	1	88534474	4413	11	0.02	5690	20230918	-12.39	4900	20230327	1.73	5280	-5.59	20240104	4985	0.00	20240117	5690	-12.39	20230918	4900	1.73	20230327	N	357120	500	442 억	1315018	N	N	13	N	N
27	20240117	111202	57	100.00	KOSPI	리츠	N	N	N	N	N	4985	-25	5	-0.50	84419830	16812	41.69	5040	5110	4985	6510	3510	5010	5021.40	1.49	0	-4413	5033	5021	5008	4996	4983	5022	4997	443	1500	500	3800	5	1	88534474	4413	11	0.02	5690	20230918	-12.39	4900	20230327	1.73	5280	-5.59	20240104	4985	0.00	20240117	5690	-12.39	20230918	4900	1.73	20230327	N	357120	500	442 억	1315018	N	N	13	N	N
28	20240117	101158	57	100.00	KOSPI	리츠	N	N	N	N	N	4995	-15	5	-0.30	53397560	10595	26.27	5040	5110	4995	6510	3510	5010	5039.88	1.49	0	-824	5033	5021	5008	4996	4983	5022	4997	443	1500	500	3800	5	1	88534474	4422	11	0.01	5690	20230918	-12.21	4900	20230327	1.94	5280	-5.40	20240104	4995	0.00	20240117	5690	-12.21	20230918	4900	1.94	20230327	N	357120	500	442 억	1315018	N	N	13	N	N
29	20240117	091202	57	100.00	KOSPI	리츠	N	N	N	N	N	5040	30	2	0.60	26289930	5191	12.87	5040	5110	5010	6510	3510	5010	5064.52	1.49	0	-825	5033	5021	5008	4996	4983	5022	4997	443	1500	500	3800	10	1	88534474	4462	11	0.01	5690	20230918	-11.42	4900	20230327	2.86	5280	-4.55	20240104	4995	0.90	20240116	5690	-11.42	20230918	4900	2.86	20230327	N	357120	500	442 억	1315018	N	N	13	N	N
30	20240116	161156	57	100.00	KOSPI	리츠	N	N	N	N	N	5010	-10	5	-0.20	201781875	40331	106.64	5010	5020	4995	6520	3520	5020	5003.15	1.50	0	-23994	5073	5046	5023	4996	4973	5035	4985	443	1500	500	3810	10	1	88534474	4436	11	0.05	5690	20230918	-11.95	4900	20230327	2.24	5280	-5.11	20240104	4995	0.30	20240116	5690	-11.95	20230918	4900	2.24	20230327	N	357120	500	442 억	1324548	N	N	13	N	N
31	20240116	151153	57	100.00	KOSPI	리츠	N	N	N	N	N	5000	-20	5	-0.40	197764465	39529	104.52	5010	5020	4995	6520	3520	5020	5003.02	1.50	0	-23823	5073	5046	5023	4996	4973	5035	4985	443	1500	500	3810	10	1	88534474	4427	11	0.04	5690	20230918	-12.13	4900	20230327	2.04	5280	-5.30	20240104	4995	0.10	20240116	5690	-12.13	20230918	4900	2.04	20230327	N	357120	500	442 억	1324548	N	N	184	N	N
32	20240116	141157	57	100.00	KOSPI	리츠	N	N	N	N	N	5000	-20	5	-0.40	183404145	36657	96.93	5010	5020	4995	6520	3520	5020	5003.25	1.50	0	-21625	5073	5046	5023	4996	4973	5035	4985	443	1500	500	3810	10	1	88534474	4427	11	0.04	5690	20230918	-12.13	4900	20230327	2.04	5280	-5.30	20240104	4995	0.10	20240116	5690	-12.13	20230918	4900	2.04	20230327	N	357120	500	442 억	1324548	N	N	184	N	N
33	20240116	131157	57	100.00	KOSPI	리츠	N	N	N	N	N	5010	-10	5	-0.20	147945240	29564	78.17	5010	5020	5000	6520	3520	5020	5004.24	1.50	0	-16909	5073	5046	5023	4996	4973	5035	4985	443	1500	500	3810	10	1	88534474	4436	11	0.03	5690	20230918	-11.95	4900	20230327	2.24	5280	-5.11	20240104	5000	0.20	20240116	5690	-11.95	20230918	4900	2.24	20230327	N	357120	500	442 억	1324548	N	N	184	N	N
34	20240116	121154	57	100.00	KOSPI	리츠	N	N	N	N	N	5010	-10	5	-0.20	86379580	17252	45.62	5010	5020	5000	6520	3520	5020	5006.93	1.50	0	-6125	5073	5046	5023	4996	4973	5035	4985	443	1500	500	3810	10	1	88534474	4436	11	0.02	5690	20230918	-11.95	4900	20230327	2.24	5280	-5.11	20240104	5000	0.20	20240116	5690	-11.95	20230918	4900	2.24	20230327	N	357120	500	442 억	1324548	N	N	184	N	N
35	20240116	111154	57	100.00	KOSPI	리츠	N	N	N	N	N	5010	-10	5	-0.20	76998160	15376	40.66	5010	5020	5000	6520	3520	5020	5007.68	1.50	0	-5275	5073	5046	5023	4996	4973	5035	4985	443	1500	500	3810	10	1	88534474	4436	11	0.02	5690	20230918	-11.95	4900	20230327	2.24	5280	-5.11	20240104	5000	0.20	20240116	5690	-11.95	20230918	4900	2.24	20230327	N	357120	500	442 억	1324548	N	N	184	N	N
36	20240116	101154	57	100.00	KOSPI	리츠	N	N	N	N	N	5010	-10	5	-0.20	52867790	10553	27.90	5010	5020	5000	6520	3520	5020	5009.74	1.50	0	-1839	5073	5046	5023	4996	4973	5035	4985	443	1500	500	3810	10	1	88534474	4436	11	0.01	5690	20230918	-11.95	4900	20230327	2.24	5280	-5.11	20240104	5000	0.20	20240116	5690	-11.95	20230918	4900	2.24	20230327	N	357120	500	442 억	1324548	N	N	184	N	N
37	20240116	091152	57	100.00	KOSPI	리츠	N	N	N	N	N	5010	-10	5	-0.20	3872540	773	2.04	5010	5020	5000	6520	3520	5020	5009.75	1.50	0	47	5073	5046	5023	4996	4973	5035	4985	443	1500	500	3810	10	1	88534474	4436	11	0.00	5690	20230918	-11.95	4900	20230327	2.24	5280	-5.11	20240104	5000	0.20	20240116	5690	-11.95	20230918	4900	2.24	20230327	N	357120	500	442 억	1324548	N	N	184	N	N
38	20240115	161151	57	100.00	KOSPI	리츠	N	N	N	N	N	5020	-10	5	-0.20	189813170	37818	76.61	5030	5050	5000	6530	3530	5030	5019.12	1.50	0	-22409	5150	5090	5050	4990	4950	5070	4970	443	1500	500	3820	10	1	88534474	4444	11	0.04	5690	20230918	-11.78	4900	20230327	2.45	5280	-4.92	20240104	5000	0.40	20240115	5690	-11.78	20230918	4900	2.45	20230327	N	357120	500	442 억	1327779	N	N	184	N	N
39	20240115	151152	57	100.00	KOSPI	리츠	N	N	N	N	N	5020	-10	5	-0.20	140289950	27939	56.60	5030	5050	5010	6530	3530	5030	5021.29	1.50	0	-15197	5150	5090	5050	4990	4950	5070	4970	443	1500	500	3820	10	1	88534474	4444	11	0.03	5690	20230918	-11.78	4900	20230327	2.45	5280	-4.92	20240104	5010	0.20	20240115	5690	-11.78	20230918	4900	2.45	20230327	N	357120	500	442 억	1327779	N	N	36	N	N
40	20240115	141151	57	100.00	KOSPI	리츠	N	N	N	N	N	5020	-10	5	-0.20	110043540	21914	44.39	5030	5050	5010	6530	3530	5030	5021.61	1.50	0	-10520	5150	5090	5050	4990	4950	5070	4970	443	1500	500	3820	10	1	88534474	4444	11	0.02	5690	20230918	-11.78	4900	20230327	2.45	5280	-4.92	20240104	5010	0.20	20240115	5690	-11.78	20230918	4900	2.45	20230327	N	357120	500	442 억	1327779	N	N	36	N	N
41	20240115	131151	57	100.00	KOSPI	리츠	N	N	N	N	N	5030	0	3	0.00	80118300	15957	32.33	5030	5050	5010	6530	3530	5030	5020.89	1.50	0	-7124	5150	5090	5050	4990	4950	5070	4970	443	1500	500	3820	10	1	88534474	4453	11	0.02	5690	20230918	-11.60	4900	20230327	2.65	5280	-4.73	20240104	5010	0.40	20240115	5690	-11.60	20230918	4900	2.65	20230327	N	357120	500	442 억	1327779	N	N	36	N	N
42	20240115	121151	57	100.00	KOSPI	리츠	N	N	N	N	N	5020	-10	5	-0.20	67221130	13388	27.12	5030	5050	5010	6530	3530	5030	5021.00	1.50	0	-5487	5150	5090	5050	4990	4950	5070	4970	443	1500	500	3820	10	1	88534474	4444	11	0.02	5690	20230918	-11.78	4900	20230327	2.45	5280	-4.92	20240104	5010	0.20	20240115	5690	-11.78	20230918	4900	2.45	20230327	N	357120	500	442 억	1327779	N	N	36	N	N
43	20240115	111152	57	100.00	KOSPI	리츠	N	N	N	N	N	5020	-10	5	-0.20	52955450	10547	21.37	5030	5050	5010	6530	3530	5030	5020.90	1.50	0	-4901	5150	5090	5050	4990	4950	5070	4970	443	1500	500	3820	10	1	88534474	4444	11	0.01	5690	20230918	-11.78	4900	20230327	2.45	5280	-4.92	20240104	5010	0.20	20240115	5690	-11.78	20230918	4900	2.45	20230327	N	357120	500	442 억	1327779	N	N	36	N	N
44	20240115	101146	57	100.00	KOSPI	리츠	N	N	N	N	N	5020	-10	5	-0.20	26662130	5310	10.76	5030	5050	5010	6530	3530	5030	5021.12	1.50	0	-1677	5150	5090	5050	4990	4950	5070	4970	443	1500	500	3820	10	1	88534474	4444	11	0.01	5690	20230918	-11.78	4900	20230327	2.45	5280	-4.92	20240104	5010	0.20	20240115	5690	-11.78	20230918	4900	2.45	20230327	N	357120	500	442 억	1327779	N	N	36	N	N
45	20240115	091149	57	100.00	KOSPI	리츠	N	N	N	N	N	5010	-20	5	-0.40	4735180	944	1.91	5030	5050	5010	6530	3530	5030	5016.08	1.50	0	72	5150	5090	5050	4990	4950	5070	4970	443	1500	500	3820	10	1	88534474	4436	11	0.00	5690	20230918	-11.95	4900	20230327	2.24	5280	-5.11	20240104	5010	0.00	20240115	5690	-11.95	20230918	4900	2.24	20230327	N	357120	500	442 억	1327779	N	N	36	N	N
46	20240112	161200	57	100.00	KOSPI	리츠	N	N	N	N	N	5030	-60	5	-1.18	249107890	49362	136.46	5090	5110	5010	6610	3570	5090	5046.55	1.50	0	-13387	5196	5142	5106	5052	5016	5125	5035	443	1520	500	3860	10	1	88534474	4453	11	0.06	5690	20230918	-11.60	4900	20230327	2.65	5280	-4.73	20240104	5010	0.40	20240112	5690	-11.60	20230918	4900	2.65	20230327	N	357120	500	442 억	1331470	N	N	36	N	N
47	20240112	151148	57	100.00	KOSPI	리츠	N	N	N	N	N	5030	-60	5	-1.18	230678400	45693	126.31	5090	5110	5010	6610	3570	5090	5048.44	1.50	0	-10247	5196	5142	5106	5052	5016	5125	5035	443	1520	500	3860	10	1	88534474	4453	11	0.05	5690	20230918	-11.60	4900	20230327	2.65	5280	-4.73	20240104	5010	0.40	20240112	5690	-11.60	20230918	4900	2.65	20230327	N	357120	500	442 억	1331470	N	N	0	N	N
48	20240112	141147	57	100.00	KOSPI	리츠	N	N	N	N	N	5040	-50	5	-0.98	113950160	22447	62.05	5090	5110	5030	6610	3570	5090	5076.41	1.50	0	-4075	5196	5142	5106	5052	5016	5125	5035	443	1520	500	3860	10	1	88534474	4462	11	0.03	5690	20230918	-11.42	4900	20230327	2.86	5280	-4.55	20240104	5030	0.20	20240112	5690	-11.42	20230918	4900	2.86	20230327	N	357120	500	442 억	1331470	N	N	0	N	N
49	20240112	131142	57	100.00	KOSPI	리츠	N	N	N	N	N	5080	-10	5	-0.20	73951440	14532	40.17	5090	5110	5060	6610	3570	5090	5088.87	1.50	0	-2421	5196	5142	5106	5052	5016	5125	5035	443	1520	500	3860	10	1	88534474	4498	11	0.02	5690	20230918	-10.72	4900	20230327	3.67	5280	-3.79	20240104	5060	0.40	20240112	5690	-10.72	20230918	4900	3.67	20230327	N	357120	500	442 억	1331470	N	N	0	N	N
50	20240112	121146	57	100.00	KOSPI	리츠	N	N	N	N	N	5080	-10	5	-0.20	69983740	13751	38.01	5090	5110	5060	6610	3570	5090	5089.36	1.50	0	-2425	5196	5142	5106	5052	5016	5125	5035	443	1520	500	3860	10	1	88534474	4498	11	0.02	5690	20230918	-10.72	4900	20230327	3.67	5280	-3.79	20240104	5060	0.40	20240112	5690	-10.72	20230918	4900	3.67	20230327	N	357120	500	442 억	1331470	N	N	0	N	N
51	20240112	111141	57	100.00	KOSPI	리츠	N	N	N	N	N	5090	0	3	0.00	43601090	8554	23.65	5090	5110	5080	6610	3570	5090	5097.16	1.50	0	-1502	5196	5142	5106	5052	5016	5125	5035	443	1520	500	3860	10	1	88534474	4506	11	0.01	5690	20230918	-10.54	4900	20230327	3.88	5280	-3.60	20240104	5070	0.39	20240111	5690	-10.54	20230918	4900	3.88	20230327	N	357120	500	442 억	1331470	N	N	0	N	N
52	20240112	101141	57	100.00	KOSPI	리츠	N	N	N	N	N	5100	10	2	0.20	26452150	5183	14.33	5090	5110	5090	6610	3570	5090	5103.64	1.50	0	-351	5196	5142	5106	5052	5016	5125	5035	443	1520	500	3860	10	1	88534474	4515	11	0.01	5690	20230918	-10.37	4900	20230327	4.08	5280	-3.41	20240104	5070	0.59	20240111	5690	-10.37	20230918	4900	4.08	20230327	N	357120	500	442 억	1331470	N	N	0	N	N
53	20240112	091145	57	100.00	KOSPI	리츠	N	N	N	N	N	5090	0	3	0.00	2450200	480	1.33	5090	5110	5090	6610	3570	5090	5104.58	1.50	0	-206	5196	5142	5106	5052	5016	5125	5035	443	1520	500	3860	10	1	88534474	4506	11	0.00	5690	20230918	-10.54	4900	20230327	3.88	5280	-3.60	20240104	5070	0.39	20240111	5690	-10.54	20230918	4900	3.88	20230327	N	357120	500	442 억	1331470	N	N	0	N	N
54	20240111	161135	57	100.00	KOSPI	리츠	N	N	N	N	N	5090	-40	5	-0.78	184512550	36174	50.75	5100	5160	5070	6660	3600	5130	5100.70	1.51	0	-13921	5230	5180	5140	5090	5050	5160	5070	443	1530	500	3890	10	1	88534474	4506	11	0.04	5690	20230918	-10.54	4900	20230327	3.88	5280	-3.60	20240104	5070	0.39	20240111	5690	-10.54	20230918	4900	3.88	20230327	N	357120	500	442 억	1332695	N	N	45	N	N
55	20240111	151144	57	100.00	KOSPI	리츠	N	N	N	N	N	5070	-60	5	-1.17	152961300	29963	42.03	5100	5160	5070	6660	3600	5130	5105.01	1.51	0	-10326	5230	5180	5140	5090	5050	5160	5070	443	1530	500	3890	10	1	88534474	4489	11	0.03	5690	20230918	-10.90	4900	20230327	3.47	5280	-3.98	20240104	5070	0.00	20240111	5690	-10.90	20230918	4900	3.47	20230327	N	357120	500	442 억	1332695	N	N	45	N	N
56	20240111	141139	57	100.00	KOSPI	리츠	N	N	N	N	N	5100	-30	5	-0.58	104290510	20405	28.63	5100	5160	5090	6660	3600	5130	5111.03	1.51	0	-4872	5230	5180	5140	5090	5050	5160	5070	443	1530	500	3890	10	1	88534474	4515	11	0.02	5690	20230918	-10.37	4900	20230327	4.08	5280	-3.41	20240104	5080	0.39	20240105	5690	-10.37	20230918	4900	4.08	20230327	N	357120	500	442 억	1332695	N	N	45	N	N
57	20240111	131138	57	100.00	KOSPI	리츠	N	N	N	N	N	5120	-10	5	-0.19	52440180	10251	14.38	5100	5160	5100	6660	3600	5130	5115.62	1.51	0	-1580	5230	5180	5140	5090	5050	5160	5070	443	1530	500	3890	10	1	88534474	4533	11	0.01	5690	20230918	-10.02	4900	20230327	4.49	5280	-3.03	20240104	5080	0.79	20240105	5690	-10.02	20230918	4900	4.49	20230327	N	357120	500	442 억	1332695	N	N	45	N	N
58	20240111	121138	57	100.00	KOSPI	리츠	N	N	N	N	N	5120	-10	5	-0.19	50987460	9967	13.98	5100	5160	5100	6660	3600	5130	5115.63	1.51	0	-1362	5230	5180	5140	5090	5050	5160	5070	443	1530	500	3890	10	1	88534474	4533	11	0.01	5690	20230918	-10.02	4900	20230327	4.49	5280	-3.03	20240104	5080	0.79	20240105	5690	-10.02	20230918	4900	4.49	20230327	N	357120	500	442 억	1332695	N	N	45	N	N
59	20240111	111140	57	100.00	KOSPI	리츠	N	N	N	N	N	5110	-20	5	-0.39	26534590	5177	7.26	5100	5160	5100	6660	3600	5130	5125.48	1.51	0	-1060	5230	5180	5140	5090	5050	5160	5070	443	1530	500	3890	10	1	88534474	4524	11	0.01	5690	20230918	-10.19	4900	20230327	4.29	5280	-3.22	20240104	5080	0.59	20240105	5690	-10.19	20230918	4900	4.29	20230327	N	357120	500	442 억	1332695	N	N	45	N	N
60	20240111	101138	57	100.00	KOSPI	리츠	N	N	N	N	N	5140	10	2	0.19	10016210	1951	2.74	5100	5160	5100	6660	3600	5130	5133.89	1.51	0	-351	5230	5180	5140	5090	5050	5160	5070	443	1530	500	3890	10	1	88534474	4551	11	0.00	5690	20230918	-9.67	4900	20230327	4.90	5280	-2.65	20240104	5080	1.18	20240105	5690	-9.67	20230918	4900	4.90	20230327	N	357120	500	442 억	1332695	N	N	45	N	N
61	20240111	091139	57	100.00	KOSPI	리츠	N	N	N	N	N	5150	20	2	0.39	3797770	739	1.04	5100	5160	5100	6660	3600	5130	5139.07	1.51	0	-174	5230	5180	5140	5090	5050	5160	5070	443	1530	500	3890	10	1	88534474	4560	11	0.00	5690	20230918	-9.49	4900	20230327	5.10	5280	-2.46	20240104	5080	1.38	20240105	5690	-9.49	20230918	4900	5.10	20230327	N	357120	500	442 억	1332695	N	N	45	N	N
62	20240110	161135	57	100.00	KOSPI	리츠	N	N	N	N	N	5130	-30	5	-0.58	364900630	71283	230.56	5160	5190	5100	6700	3620	5160	5119.04	1.47	0	-5996	5233	5196	5173	5136	5113	5185	5125	443	1540	500	3920	10	1	88534474	4542	11	0.08	5690	20230918	-9.84	4900	20230327	4.69	5280	-2.84	20240104	5080	0.98	20240105	5690	-9.84	20230918	4900	4.69	20230327	N	357120	500	442 억	1305140	N	N	45	N	N
63	20240110	151138	57	100.00	KOSPI	리츠	N	N	N	N	N	5110	-50	5	-0.97	300463050	58670	189.76	5160	5190	5100	6700	3620	5160	5121.24	1.47	0	1309	5233	5196	5173	5136	5113	5185	5125	443	1540	500	3920	10	1	88534474	4524	11	0.07	5690	20230918	-10.19	4900	20230327	4.29	5280	-3.22	20240104	5080	0.59	20240105	5690	-10.19	20230918	4900	4.29	20230327	N	357120	500	442 억	1305140	N	N	0	N	N
64	20240110	141138	57	100.00	KOSPI	리츠	N	N	N	N	N	5110	-50	5	-0.97	221911240	43328	140.14	5160	5190	5100	6700	3620	5160	5121.66	1.47	0	3850	5233	5196	5173	5136	5113	5185	5125	443	1540	500	3920	10	1	88534474	4524	11	0.05	5690	20230918	-10.19	4900	20230327	4.29	5280	-3.22	20240104	5080	0.59	20240105	5690	-10.19	20230918	4900	4.29	20230327	N	357120	500	442 억	1305140	N	N	0	N	N
65	20240110	131135	57	100.00	KOSPI	리츠	N	N	N	N	N	5130	-30	5	-0.58	162171820	31632	102.31	5160	5190	5110	6700	3620	5160	5126.83	1.47	0	5133	5233	5196	5173	5136	5113	5185	5125	443	1540	500	3920	10	1	88534474	4542	11	0.04	5690	20230918	-9.84	4900	20230327	4.69	5280	-2.84	20240104	5080	0.98	20240105	5690	-9.84	20230918	4900	4.69	20230327	N	357120	500	442 억	1305140	N	N	0	N	N
66	20240110	121138	57	100.00	KOSPI	리츠	N	N	N	N	N	5120	-40	5	-0.78	130932760	25531	82.58	5160	5190	5110	6700	3620	5160	5128.38	1.47	0	5367	5233	5196	5173	5136	5113	5185	5125	443	1540	500	3920	10	1	88534474	4533	11	0.03	5690	20230918	-10.02	4900	20230327	4.49	5280	-3.03	20240104	5080	0.79	20240105	5690	-10.02	20230918	4900	4.49	20230327	N	357120	500	442 억	1305140	N	N	0	N	N
67	20240110	111137	57	100.00	KOSPI	리츠	N	N	N	N	N	5120	-40	5	-0.78	128095890	24978	80.79	5160	5190	5110	6700	3620	5160	5128.35	1.47	0	5918	5233	5196	5173	5136	5113	5185	5125	443	1540	500	3920	10	1	88534474	4533	11	0.03	5690	20230918	-10.02	4900	20230327	4.49	5280	-3.03	20240104	5080	0.79	20240105	5690	-10.02	20230918	4900	4.49	20230327	N	357120	500	442 억	1305140	N	N	0	N	N
68	20240110	101134	57	100.00	KOSPI	리츠	N	N	N	N	N	5120	-40	5	-0.78	56693370	11026	35.66	5160	5190	5120	6700	3620	5160	5141.79	1.47	0	1285	5233	5196	5173	5136	5113	5185	5125	443	1540	500	3920	10	1	88534474	4533	11	0.01	5690	20230918	-10.02	4900	20230327	4.49	5280	-3.03	20240104	5080	0.79	20240105	5690	-10.02	20230918	4900	4.49	20230327	N	357120	500	442 억	1305140	N	N	0	N	N
69	20240110	091135	57	100.00	KOSPI	리츠	N	N	N	N	N	5190	30	2	0.58	4561880	880	2.85	5160	5190	5150	6700	3620	5160	5183.95	1.47	0	-209	5233	5196	5173	5136	5113	5185	5125	443	1540	500	3920	10	1	88534474	4595	11	0.00	5690	20230918	-8.79	4900	20230327	5.92	5280	-1.70	20240104	5080	2.17	20240105	5690	-8.79	20230918	4900	5.92	20230327	N	357120	500	442 억	1305140	N	N	0	N	N
70	20240109	161132	57	100.00	KOSPI	리츠	N	N	N	N	N	5160	-10	5	-0.19	159892000	30918	86.57	5210	5210	5150	6720	3620	5170	5171.49	1.48	0	-6776	5263	5216	5153	5106	5043	5240	5130	443	1550	500	3920	10	1	88534474	4568	11	0.03	5690	20230918	-9.31	4900	20230327	5.31	5280	-2.27	20240104	5080	1.57	20240105	5690	-9.31	20230918	4900	5.31	20230327	N	357120	500	442 억	1307531	N	N	0	N	N
71	20240109	151134	57	100.00	KOSPI	리츠	N	N	N	N	N	5150	-20	5	-0.39	144491170	27931	78.21	5210	5210	5150	6720	3620	5170	5173.15	1.48	0	-5954	5263	5216	5153	5106	5043	5240	5130	443	1550	500	3920	10	1	88534474	4560	11	0.03	5690	20230918	-9.49	4900	20230327	5.10	5280	-2.46	20240104	5080	1.38	20240105	5690	-9.49	20230918	4900	5.10	20230327	N	357120	500	442 억	1307531	N	N	0	N	N
72	20240109	141133	57	100.00	KOSPI	리츠	N	N	N	N	N	5160	-10	5	-0.19	121055180	23382	65.47	5210	5210	5160	6720	3620	5170	5177.28	1.48	0	-2920	5263	5216	5153	5106	5043	5240	5130	443	1550	500	3920	10	1	88534474	4568	11	0.03	5690	20230918	-9.31	4900	20230327	5.31	5280	-2.27	20240104	5080	1.57	20240105	5690	-9.31	20230918	4900	5.31	20230327	N	357120	500	442 억	1307531	N	N	0	N	N
73	20240109	131133	57	100.00	KOSPI	리츠	N	N	N	N	N	5170	0	3	0.00	107633260	20784	58.20	5210	5210	5170	6720	3620	5170	5178.66	1.48	0	-1791	5263	5216	5153	5106	5043	5240	5130	443	1550	500	3920	10	1	88534474	4577	11	0.02	5690	20230918	-9.14	4900	20230327	5.51	5280	-2.08	20240104	5080	1.77	20240105	5690	-9.14	20230918	4900	5.51	20230327	N	357120	500	442 억	1307531	N	N	0	N	N
74	20240109	121143	57	100.00	KOSPI	리츠	N	N	N	N	N	5170	0	3	0.00	52931530	10204	28.57	5210	5210	5170	6720	3620	5170	5187.33	1.48	0	-800	5263	5216	5153	5106	5043	5240	5130	443	1550	500	3920	10	1	88534474	4577	11	0.01	5690	20230918	-9.14	4900	20230327	5.51	5280	-2.08	20240104	5080	1.77	20240105	5690	-9.14	20230918	4900	5.51	20230327	N	357120	500	442 억	1307531	N	N	0	N	N
75	20240109	111137	57	100.00	KOSPI	리츠	N	N	N	N	N	5180	10	2	0.19	44309260	8538	23.91	5210	5210	5170	6720	3620	5170	5189.65	1.48	0	-800	5263	5216	5153	5106	5043	5240	5130	443	1550	500	3920	10	1	88534474	4586	11	0.01	5690	20230918	-8.96	4900	20230327	5.71	5280	-1.89	20240104	5080	1.97	20240105	5690	-8.96	20230918	4900	5.71	20230327	N	357120	500	442 억	1307531	N	N	0	N	N
76	20240109	101134	57	100.00	KOSPI	리츠	N	N	N	N	N	5180	10	2	0.19	28653120	5517	15.45	5210	5210	5170	6720	3620	5170	5193.61	1.48	0	-334	5263	5216	5153	5106	5043	5240	5130	443	1550	500	3920	10	1	88534474	4586	11	0.01	5690	20230918	-8.96	4900	20230327	5.71	5280	-1.89	20240104	5080	1.97	20240105	5690	-8.96	20230918	4900	5.71	20230327	N	357120	500	442 억	1307531	N	N	0	N	N
77	20240109	091134	57	100.00	KOSPI	리츠	N	N	N	N	N	5190	20	2	0.39	16720620	3213	9.00	5210	5210	5170	6720	3620	5170	5204.05	1.48	0	-174	5263	5216	5153	5106	5043	5240	5130	443	1550	500	3920	10	1	88534474	4595	11	0.00	5690	20230918	-8.79	4900	20230327	5.92	5280	-1.70	20240104	5080	2.17	20240105	5690	-8.79	20230918	4900	5.92	20230327	N	357120	500	442 억	1307531	N	N	0	N	N
78	20240108	161131	57	100.00	KOSPI	리츠	N	N	N	N	N	5170	40	2	0.78	184593240	35713	49.64	5130	5200	5090	6660	3600	5130	5168.80	1.48	0	-5996	5270	5200	5140	5070	5010	5170	5040	443	1530	500	3890	10	1	88534474	4577	11	0.04	5690	20230918	-9.14	4900	20230327	5.51	5280	-2.08	20240104	5080	1.77	20240105	5690	-9.14	20230918	4900	5.51	20230327	N	357120	500	442 억	1312149	N	N	6	N	N
79	20240108	151133	57	100.00	KOSPI	리츠	N	N	N	N	N	5160	30	2	0.58	175816290	34015	47.28	5130	5200	5090	6660	3600	5130	5168.79	1.48	0	-6225	5270	5200	5140	5070	5010	5170	5040	443	1530	500	3890	10	1	88534474	4568	11	0.04	5690	20230918	-9.31	4900	20230327	5.31	5280	-2.27	20240104	5080	1.57	20240105	5690	-9.31	20230918	4900	5.31	20230327	N	357120	500	442 억	1312149	N	N	6	N	N
80	20240108	141132	57	100.00	KOSPI	리츠	N	N	N	N	N	5180	50	2	0.97	133568490	25851	35.93	5130	5200	5090	6660	3600	5130	5166.86	1.48	0	-5887	5270	5200	5140	5070	5010	5170	5040	443	1530	500	3890	10	1	88534474	4586	11	0.03	5690	20230918	-8.96	4900	20230327	5.71	5280	-1.89	20240104	5080	1.97	20240105	5690	-8.96	20230918	4900	5.71	20230327	N	357120	500	442 억	1312149	N	N	6	N	N
81	20240108	131132	57	100.00	KOSPI	리츠	N	N	N	N	N	5170	40	2	0.78	117546630	22752	31.63	5130	5200	5090	6660	3600	5130	5166.43	1.48	0	-4801	5270	5200	5140	5070	5010	5170	5040	443	1530	500	3890	10	1	88534474	4577	11	0.03	5690	20230918	-9.14	4900	20230327	5.51	5280	-2.08	20240104	5080	1.77	20240105	5690	-9.14	20230918	4900	5.51	20230327	N	357120	500	442 억	1312149	N	N	6	N	N
82	20240108	121132	57	100.00	KOSPI	리츠	N	N	N	N	N	5190	60	2	1.17	83583430	16183	22.50	5130	5200	5090	6660	3600	5130	5164.89	1.48	0	-4679	5270	5200	5140	5070	5010	5170	5040	443	1530	500	3890	10	1	88534474	4595	11	0.02	5690	20230918	-8.79	4900	20230327	5.92	5280	-1.70	20240104	5080	2.17	20240105	5690	-8.79	20230918	4900	5.92	20230327	N	357120	500	442 억	1312149	N	N	6	N	N
83	20240108	111133	57	100.00	KOSPI	리츠	N	N	N	N	N	5190	60	2	1.17	69970820	13561	18.85	5130	5190	5090	6660	3600	5130	5159.71	1.48	0	-4158	5270	5200	5140	5070	5010	5170	5040	443	1530	500	3890	10	1	88534474	4595	11	0.02	5690	20230918	-8.79	4900	20230327	5.92	5280	-1.70	20240104	5080	2.17	20240105	5690	-8.79	20230918	4900	5.92	20230327	N	357120	500	442 억	1312149	N	N	6	N	N
84	20240108	101133	57	100.00	KOSPI	리츠	N	N	N	N	N	5150	20	2	0.39	16665850	3248	4.51	5130	5150	5090	6660	3600	5130	5131.11	1.48	0	-575	5270	5200	5140	5070	5010	5170	5040	443	1530	500	3890	10	1	88534474	4560	11	0.00	5690	20230918	-9.49	4900	20230327	5.10	5280	-2.46	20240104	5080	1.38	20240105	5690	-9.49	20230918	4900	5.10	20230327	N	357120	500	442 억	1312149	N	N	6	N	N
85	20240108	091130	57	100.00	KOSPI	리츠	N	N	N	N	N	5130	0	3	0.00	1872720	367	0.51	5130	5130	5090	6660	3600	5130	5102.78	1.48	0	-46	5270	5200	5140	5070	5010	5170	5040	443	1530	500	3890	10	1	88534474	4542	11	0.00	5690	20230918	-9.84	4900	20230327	4.69	5280	-2.84	20240104	5080	0.98	20240105	5690	-9.84	20230918	4900	4.69	20230327	N	357120	500	442 억	1312149	N	N	6	N	N
86	20240105	161130	57	100.00	KOSPI	리츠	N	N	N	N	N	5130	-80	5	-1.54	368800780	71936	141.12	5210	5210	5080	6770	3650	5210	5126.79	1.51	-2624	-14148	5343	5276	5213	5146	5083	5310	5180	443	1560	500	3950	10	1	88534474	4542	11	0.08	5690	20230918	-9.84	4900	20230327	4.69	5280	-2.84	20240104	5080	0.98	20240105	5690	-9.84	20230918	4900	4.69	20230327	N	357120	500	442 억	1338595	N	N	6	N	N
87	20240105	151131	57	100.00	KOSPI	리츠	N	N	N	N	N	5110	-100	5	-1.92	357113790	69652	136.64	5210	5210	5080	6770	3650	5210	5127.11	1.51	-2624	-14096	5343	5276	5213	5146	5083	5310	5180	443	1560	500	3950	10	1	88534474	4524	11	0.08	5690	20230918	-10.19	4900	20230327	4.29	5280	-3.22	20240104	5080	0.59	20240105	5690	-10.19	20230918	4900	4.29	20230327	N	357120	500	442 억	1338595	N	N	93	N	N
88	20240105	141128	57	100.00	KOSPI	리츠	N	N	N	N	N	5130	-80	5	-1.54	316264390	61654	120.95	5210	5210	5080	6770	3650	5210	5129.67	1.51	-2624	-13860	5343	5276	5213	5146	5083	5310	5180	443	1560	500	3950	10	1	88534474	4542	11	0.07	5690	20230918	-9.84	4900	20230327	4.69	5280	-2.84	20240104	5080	0.98	20240105	5690	-9.84	20230918	4900	4.69	20230327	N	357120	500	442 억	1338595	N	N	93	N	N
89	20240105	131130	57	100.00	KOSPI	리츠	N	N	N	N	N	5130	-80	5	-1.54	252725430	49237	96.59	5210	5210	5080	6770	3650	5210	5132.84	1.51	-2624	-12453	5343	5276	5213	5146	5083	5310	5180	443	1560	500	3950	10	1	88534474	4542	11	0.06	5690	20230918	-9.84	4900	20230327	4.69	5280	-2.84	20240104	5080	0.98	20240105	5690	-9.84	20230918	4900	4.69	20230327	N	357120	500	442 억	1338595	N	N	93	N	N
90	20240105	121130	57	100.00	KOSPI	리츠	N	N	N	N	N	5130	-80	5	-1.54	239423560	46644	91.50	5210	5210	5080	6770	3650	5210	5133.00	1.51	-2624	-11498	5343	5276	5213	5146	5083	5310	5180	443	1560	500	3950	10	1	88534474	4542	11	0.05	5690	20230918	-9.84	4900	20230327	4.69	5280	-2.84	20240104	5080	0.98	20240105	5690	-9.84	20230918	4900	4.69	20230327	N	357120	500	442 억	1338595	N	N	93	N	N
91	20240105	111127	57	100.00	KOSPI	리츠	N	N	N	N	N	5130	-80	5	-1.54	222222670	43291	84.92	5210	5210	5080	6770	3650	5210	5133.23	1.51	-2624	-11271	5343	5276	5213	5146	5083	5310	5180	443	1560	500	3950	10	1	88534474	4542	11	0.05	5690	20230918	-9.84	4900	20230327	4.69	5280	-2.84	20240104	5080	0.98	20240105	5690	-9.84	20230918	4900	4.69	20230327	N	357120	500	442 억	1338595	N	N	93	N	N
92	20240105	101131	57	100.00	KOSPI	리츠	N	N	N	N	N	5100	-110	5	-2.11	183765500	35775	70.18	5210	5210	5080	6770	3650	5210	5136.70	1.51	-2624	-10748	5343	5276	5213	5146	5083	5310	5180	443	1560	500	3950	10	1	88534474	4515	11	0.04	5690	20230918	-10.37	4900	20230327	4.08	5280	-3.41	20240104	5080	0.39	20240105	5690	-10.37	20230918	4900	4.08	20230327	N	357120	500	442 억	1338595	N	N	93	N	N
93	20240105	091127	57	100.00	KOSPI	리츠	N	N	N	N	N	5210	0	3	0.00	2203830	423	0.83	5210	5210	5210	6770	3650	5210	5210.00	1.51	-2624	-280	5343	5276	5213	5146	5083	5310	5180	443	1560	500	3950	10	1	88534474	4613	11	0.00	5690	20230918	-8.44	4900	20230327	6.33	5280	-1.33	20240104	5150	1.17	20240102	5690	-8.44	20230918	4900	6.33	20230327	N	357120	500	442 억	1338595	N	N	93	N	N
94	20240104	161125	57	100.00	KOSPI	리츠	N	N	N	N	N	5210	10	2	0.19	266479650	50976	105.10	5200	5280	5150	6760	3640	5200	5227.55	1.51	0	-2417	5293	5246	5223	5176	5153	5235	5165	443	1560	500	3950	10	1	88534474	4613	11	0.06	5690	20230918	-8.44	4900	20230327	6.33	5280	-1.33	20240104	5150	1.17	20240104	5690	-8.44	20230918	4900	6.33	20230327	N	357120	500	442 억	1336141	N	N	93	N	N
95	20240104	151128	57	100.00	KOSPI	리츠	N	N	N	N	N	5200	0	3	0.00	237455030	45396	93.60	5200	5280	5150	6760	3640	5200	5230.75	1.51	0	-306	5293	5246	5223	5176	5153	5235	5165	443	1560	500	3950	10	1	88534474	4604	11	0.05	5690	20230918	-8.61	4900	20230327	6.12	5280	-1.52	20240104	5150	0.97	20240104	5690	-8.61	20230918	4900	6.12	20230327	N	357120	500	442 억	1336141	N	N	776	N	N
96	20240104	141127	57	100.00	KOSPI	리츠	N	N	N	N	N	5230	30	2	0.58	186941100	35718	73.64	5200	5280	5150	6760	3640	5200	5233.81	1.51	0	404	5293	5246	5223	5176	5153	5235	5165	443	1560	500	3950	10	1	88534474	4630	11	0.04	5690	20230918	-8.08	4900	20230327	6.73	5280	-0.95	20240104	5150	1.55	20240104	5690	-8.08	20230918	4900	6.73	20230327	N	357120	500	442 억	1336141	N	N	776	N	N
97	20240104	131127	57	100.00	KOSPI	리츠	N	N	N	N	N	5220	20	2	0.38	166462520	31794	65.55	5200	5280	5150	6760	3640	5200	5235.66	1.51	0	113	5293	5246	5223	5176	5153	5235	5165	443	1560	500	3950	10	1	88534474	4621	11	0.04	5690	20230918	-8.26	4900	20230327	6.53	5280	-1.14	20240104	5150	1.36	20240104	5690	-8.26	20230918	4900	6.53	20230327	N	357120	500	442 억	1336141	N	N	776	N	N
98	20240104	121124	57	100.00	KOSPI	리츠	N	N	N	N	N	5240	40	2	0.77	147731650	28207	58.16	5200	5280	5150	6760	3640	5200	5237.41	1.51	0	-186	5293	5246	5223	5176	5153	5235	5165	443	1560	500	3950	10	1	88534474	4639	11	0.03	5690	20230918	-7.91	4900	20230327	6.94	5280	-0.76	20240104	5150	1.75	20240104	5690	-7.91	20230918	4900	6.94	20230327	N	357120	500	442 억	1336141	N	N	776	N	N
99	20240104	111124	57	100.00	KOSPI	리츠	N	N	N	N	N	5240	40	2	0.77	126009440	24060	49.61	5200	5280	5150	6760	3640	5200	5237.30	1.51	0	-243	5293	5246	5223	5176	5153	5235	5165	443	1560	500	3950	10	1	88534474	4639	11	0.03	5690	20230918	-7.91	4900	20230327	6.94	5280	-0.76	20240104	5150	1.75	20240104	5690	-7.91	20230918	4900	6.94	20230327	N	357120	500	442 억	1336141	N	N	776	N	N
100	20240104	101122	57	100.00	KOSPI	리츠	N	N	N	N	N	5240	40	2	0.77	48325800	9282	19.14	5200	5250	5150	6760	3640	5200	5206.40	1.51	0	654	5293	5246	5223	5176	5153	5235	5165	443	1560	500	3950	10	1	88534474	4639	11	0.01	5690	20230918	-7.91	4900	20230327	6.94	5270	-0.57	20240103	5150	1.75	20240104	5690	-7.91	20230918	4900	6.94	20230327	N	357120	500	442 억	1336141	N	N	776	N	N
101	20240104	091127	57	100.00	KOSPI	리츠	N	N	N	N	N	5220	20	2	0.38	23462420	4533	9.35	5200	5220	5150	6760	3640	5200	5175.91	1.51	0	1032	5293	5246	5223	5176	5153	5235	5165	443	1560	500	3950	10	1	88534474	4621	11	0.01	5690	20230918	-8.26	4900	20230327	6.53	5270	-0.95	20240103	5150	1.36	20240104	5690	-8.26	20230918	4900	6.53	20230327	N	357120	500	442 억	1336141	N	N	776	N	N
102	20240103	161122	57	100.00	KOSPI	리츠	N	N	N	N	N	5200	-20	5	-0.38	253675300	48493	112.85	5220	5270	5200	6780	3660	5220	5231.17	1.51	0	1306	5306	5262	5206	5162	5106	5285	5185	443	1560	500	3960	10	1	88534474	4604	11	0.05	5690	20230918	-8.61	4900	20230327	6.12	5270	-1.33	20240103	5150	0.97	20240102	5690	-8.61	20230918	4900	6.12	20230327	N	357120	500	442 억	1332805	N	N	776	N	N
103	20240103	151119	57	100.00	KOSPI	리츠	N	N	N	N	N	5230	10	2	0.19	238907720	45660	106.25	5220	5270	5200	6780	3660	5220	5232.32	1.51	0	1325	5306	5262	5206	5162	5106	5285	5185	443	1560	500	3960	10	1	88534474	4630	11	0.05	5690	20230918	-8.08	4900	20230327	6.73	5270	-0.76	20240103	5150	1.55	20240102	5690	-8.08	20230918	4900	6.73	20230327	N	357120	500	442 억	1332805	N	N	403	N	N
104	20240103	141119	57	100.00	KOSPI	리츠	N	N	N	N	N	5230	10	2	0.19	194176550	37109	86.35	5220	5270	5200	6780	3660	5220	5232.60	1.51	0	1474	5306	5262	5206	5162	5106	5285	5185	443	1560	500	3960	10	1	88534474	4630	11	0.04	5690	20230918	-8.08	4900	20230327	6.73	5270	-0.76	20240103	5150	1.55	20240102	5690	-8.08	20230918	4900	6.73	20230327	N	357120	500	442 억	1332805	N	N	403	N	N
105	20240103	131120	57	100.00	KOSPI	리츠	N	N	N	N	N	5220	0	3	0.00	140801840	26896	62.59	5220	5270	5200	6780	3660	5220	5235.05	1.51	0	1741	5306	5262	5206	5162	5106	5285	5185	443	1560	500	3960	10	1	88534474	4621	11	0.03	5690	20230918	-8.26	4900	20230327	6.53	5270	-0.95	20240103	5150	1.36	20240102	5690	-8.26	20230918	4900	6.53	20230327	N	357120	500	442 억	1332805	N	N	403	N	N
106	20240103	121124	57	100.00	KOSPI	리츠	N	N	N	N	N	5240	20	2	0.38	93724090	17902	41.66	5220	5270	5200	6780	3660	5220	5235.40	1.51	0	1165	5306	5262	5206	5162	5106	5285	5185	443	1560	500	3960	10	1	88534474	4639	11	0.02	5690	20230918	-7.91	4900	20230327	6.94	5270	-0.57	20240103	5150	1.75	20240102	5690	-7.91	20230918	4900	6.94	20230327	N	357120	500	442 억	1332805	N	N	403	N	N
107	20240103	111119	57	100.00	KOSPI	리츠	N	N	N	N	N	5230	10	2	0.19	60208380	11498	26.76	5220	5270	5200	6780	3660	5220	5236.42	1.51	0	421	5306	5262	5206	5162	5106	5285	5185	443	1560	500	3960	10	1	88534474	4630	11	0.01	5690	20230918	-8.08	4900	20230327	6.73	5270	-0.76	20240103	5150	1.55	20240102	5690	-8.08	20230918	4900	6.73	20230327	N	357120	500	442 억	1332805	N	N	403	N	N
108	20240103	101119	57	100.00	KOSPI	리츠	N	N	N	N	N	5230	10	2	0.19	26153030	5003	11.64	5220	5240	5200	6780	3660	5220	5227.47	1.51	0	-83	5306	5262	5206	5162	5106	5285	5185	443	1560	500	3960	10	1	88534474	4630	11	0.01	5690	20230918	-8.08	4900	20230327	6.73	5250	-0.38	20240102	5150	1.55	20240102	5690	-8.08	20230918	4900	6.73	20230327	N	357120	500	442 억	1332805	N	N	403	N	N
109	20240103	091119	57	100.00	KOSPI	리츠	N	N	N	N	N	5220	0	3	0.00	1753920	336	0.78	5220	5220	5220	6780	3660	5220	5220.00	1.51	0	7	5306	5262	5206	5162	5106	5285	5185	443	1560	500	3960	10	1	88534474	4621	11	0.00	5690	20230918	-8.26	4900	20230327	6.53	5250	-0.57	20240102	5150	1.36	20240102	5690	-8.26	20230918	4900	6.53	20230327	N	357120	500	442 억	1332805	N	N	403	N	N
110	20240102	161116	57	100.00	KOSPI	리츠	N	N	N	N	N	5220	60	2	1.16	224154190	42973	183.65	5160	5250	5150	6700	3620	5160	5216.16	1.50	0	-1519	5213	5186	5163	5136	5113	5175	5125	443	1540	500	3920	10	1	88534474	4621	11	0.05	5690	20230918	-8.26	4900	20230327	6.53	5250	-0.57	20240102	5150	1.36	20240102	5690	-8.26	20230918	4900	6.53	20230327	N	357120	500	442 억	1329444	N	N	403	N	N
111	20240102	151116	57	100.00	KOSPI	리츠	N	N	N	N	N	5210	50	2	0.97	209784240	40220	171.89	5160	5250	5150	6700	3620	5160	5215.92	1.50	0	-1477	5213	5186	5163	5136	5113	5175	5125	443	1540	500	3920	10	1	88534474	4613	11	0.05	5690	20230918	-8.44	4900	20230327	6.33	5250	-0.76	20240102	5150	1.17	20240102	5690	-8.44	20230918	4900	6.33	20230327	N	357120	500	442 억	1329444	N	N	18	N	N
112	20240102	141116	57	100.00	KOSPI	리츠	N	N	N	N	N	5230	70	2	1.36	167831660	32155	137.42	5160	5250	5150	6700	3620	5160	5219.46	1.50	0	-2536	5213	5186	5163	5136	5113	5175	5125	443	1540	500	3920	10	1	88534474	4630	11	0.04	5690	20230918	-8.08	4900	20230327	6.73	5250	-0.38	20240102	5150	1.55	20240102	5690	-8.08	20230918	4900	6.73	20230327	N	357120	500	442 억	1329444	N	N	18	N	N
113	20240102	131110	57	100.00	KOSPI	리츠	N	N	N	N	N	5230	70	2	1.36	159889600	30633	130.92	5160	5250	5150	6700	3620	5160	5219.52	1.50	0	-2604	5213	5186	5163	5136	5113	5175	5125	443	1540	500	3920	10	1	88534474	4630	11	0.03	5690	20230918	-8.08	4900	20230327	6.73	5250	-0.38	20240102	5150	1.55	20240102	5690	-8.08	20230918	4900	6.73	20230327	N	357120	500	442 억	1329444	N	N	18	N	N
114	20240102	121110	57	100.00	KOSPI	리츠	N	N	N	N	N	5220	60	2	1.16	144636490	27716	118.45	5160	5250	5150	6700	3620	5160	5218.52	1.50	0	-1376	5213	5186	5163	5136	5113	5175	5125	443	1540	500	3920	10	1	88534474	4621	11	0.03	5690	20230918	-8.26	4900	20230327	6.53	5250	-0.57	20240102	5150	1.36	20240102	5690	-8.26	20230918	4900	6.53	20230327	N	357120	500	442 억	1329444	N	N	18	N	N
115	20240102	111110	57	100.00	KOSPI	리츠	N	N	N	N	N	5230	70	2	1.36	96159440	18435	78.79	5160	5250	5150	6700	3620	5160	5216.13	1.50	0	249	5213	5186	5163	5136	5113	5175	5125	443	1540	500	3920	10	1	88534474	4630	11	0.02	5690	20230918	-8.08	4900	20230327	6.73	5250	-0.38	20240102	5150	1.55	20240102	5690	-8.08	20230918	4900	6.73	20230327	N	357120	500	442 억	1329444	N	N	18	N	N
116	20240102	101100	57	100.00	KOSPI	리츠	N	N	N	N	N	5230	70	2	1.36	44359170	8535	36.48	5160	5230	5150	6700	3620	5160	5197.33	1.50	0	451	5213	5186	5163	5136	5113	5175	5125	443	1540	500	3920	10	1	88534474	4630	11	0.01	5690	20230918	-8.08	4900	20230327	6.73	5230	0.00	20240102	5150	1.55	20240102	5690	-8.08	20230918	4900	6.73	20230327	N	357120	500	442 억	1329444	N	N	18	N	N
117	20240102	091045	57	100.00	KOSPI	리츠	N	N	N	N	N	5160	0	3	0.00	0	0	0.00	0	0	0	6700	3620	5160	0.00	1.50	0	0	5213	5186	5163	5136	5113	5175	5125	443	1540	500	3920	10	1	88534474	4568	11	0.00	5690	20230918	-9.31	4900	20230327	5.31	0	0.00	0	0	0.00	0	5690	-9.31	20230918	4900	5.31	20230327	N	357120	500	442 억	1329444	N	N	18	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History