KissMeData/357120/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240628	161241	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4660	30	2	0.65	255788730	55058	57.35	4655	4675	4625	6010	3245	4630	4645.70	1.73	280	4673	4651	4623	4601	4573	4637	4587	443	1380	500	3510	5	1	88534474	4126	11	0.06	5690	20230918	-18.10	4500	20240620	3.56	5280	-11.74	20240104	4500	3.56	20240620	5690	-18.10	20230918	4500	3.56	20240620	0.01	N	357120	500	442 억	1528959	N	N	2961	N	N
3	20240628	151255	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4655	25	2	0.54	217250305	46787	48.74	4655	4675	4625	6010	3245	4630	4643.39	1.73	909	4673	4651	4623	4601	4573	4637	4587	443	1380	500	3510	5	1	88534474	4121	11	0.05	5690	20230918	-18.19	4500	20240620	3.44	5280	-11.84	20240104	4500	3.44	20240620	5690	-18.19	20230918	4500	3.44	20240620	0.01	N	357120	500	442 억	1528959	N	N	2961	N	N
4	20240628	141254	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4655	25	2	0.54	158226795	34109	35.53	4655	4655	4625	6010	3245	4630	4638.86	1.73	325	4673	4651	4623	4601	4573	4637	4587	443	1380	500	3510	5	1	88534474	4121	11	0.04	5690	20230918	-18.19	4500	20240620	3.44	5280	-11.84	20240104	4500	3.44	20240620	5690	-18.19	20230918	4500	3.44	20240620	0.01	N	357120	500	442 억	1528959	N	N	2961	N	N
5	20240628	131252	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4640	10	2	0.22	102766585	22168	23.09	4655	4655	4625	6010	3245	4630	4635.81	1.73	-266	4673	4651	4623	4601	4573	4637	4587	443	1380	500	3510	5	1	88534474	4108	11	0.03	5690	20230918	-18.45	4500	20240620	3.11	5280	-12.12	20240104	4500	3.11	20240620	5690	-18.45	20230918	4500	3.11	20240620	0.01	N	357120	500	442 억	1528959	N	N	2961	N	N
6	20240628	121250	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4640	10	2	0.22	82150715	17722	18.46	4655	4655	4625	6010	3245	4630	4635.52	1.73	-266	4673	4651	4623	4601	4573	4637	4587	443	1380	500	3510	5	1	88534474	4108	11	0.02	5690	20230918	-18.45	4500	20240620	3.11	5280	-12.12	20240104	4500	3.11	20240620	5690	-18.45	20230918	4500	3.11	20240620	0.01	N	357120	500	442 억	1528959	N	N	2961	N	N
7	20240628	111229	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4640	10	2	0.22	52798400	11392	11.87	4655	4655	4625	6010	3245	4630	4634.69	1.73	-813	4673	4651	4623	4601	4573	4637	4587	443	1380	500	3510	5	1	88534474	4108	11	0.01	5690	20230918	-18.45	4500	20240620	3.11	5280	-12.12	20240104	4500	3.11	20240620	5690	-18.45	20230918	4500	3.11	20240620	0.01	N	357120	500	442 억	1528959	N	N	2961	N	N
8	20240628	101225	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4635	5	2	0.11	29384555	6342	6.61	4655	4655	4625	6010	3245	4630	4633.33	1.73	-712	4673	4651	4623	4601	4573	4637	4587	443	1380	500	3510	5	1	88534474	4104	11	0.01	5690	20230918	-18.54	4500	20240620	3.00	5280	-12.22	20240104	4500	3.00	20240620	5690	-18.54	20230918	4500	3.00	20240620	0.01	N	357120	500	442 억	1528959	N	N	2961	N	N
9	20240628	091231	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4635	5	2	0.11	2728840	588	0.61	4655	4655	4635	6010	3245	4630	4640.88	1.73	-345	4673	4651	4623	4601	4573	4637	4587	443	1380	500	3510	5	1	88534474	4104	11	0.00	5690	20230918	-18.54	4500	20240620	3.00	5280	-12.22	20240104	4500	3.00	20240620	5690	-18.54	20230918	4500	3.00	20240620	0.01	N	357120	500	442 억	1528959	N	N	2961	N	N
10	20240627	161219	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4630	-5	5	-0.11	442655545	96001	68.45	4635	4645	4595	6020	3245	4635	4610.93	1.73	19070	4728	4681	4643	4596	4558	4662	4577	443	1385	500	3520	5	1	88534474	4099	11	0.11	5690	20230918	-18.63	4500	20240620	2.89	5280	-12.31	20240104	4500	2.89	20240620	5690	-18.63	20230918	4500	2.89	20240620	0.01	N	357120	500	442 억	1533749	N	N	2961	N	N
11	20240627	151226	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4630	-5	5	-0.11	393431115	85349	60.85	4635	4645	4595	6020	3245	4635	4609.67	1.73	20380	4728	4681	4643	4596	4558	4662	4577	443	1385	500	3520	5	1	88534474	4099	11	0.10	5690	20230918	-18.63	4500	20240620	2.89	5280	-12.31	20240104	4500	2.89	20240620	5690	-18.63	20230918	4500	2.89	20240620	0.01	N	357120	500	442 억	1533749	N	N	0	N	N
12	20240627	141224	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4610	-25	5	-0.54	303737335	65969	47.04	4635	4635	4595	6020	3245	4635	4604.24	1.73	10446	4728	4681	4643	4596	4558	4662	4577	443	1385	500	3520	5	1	88534474	4081	11	0.07	5690	20230918	-18.98	4500	20240620	2.44	5280	-12.69	20240104	4500	2.44	20240620	5690	-18.98	20230918	4500	2.44	20240620	0.01	N	357120	500	442 억	1533749	N	N	0	N	N
13	20240627	131224	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4610	-25	5	-0.54	234841385	50997	36.36	4635	4635	4595	6020	3245	4635	4605.00	1.73	6349	4728	4681	4643	4596	4558	4662	4577	443	1385	500	3520	5	1	88534474	4081	11	0.06	5690	20230918	-18.98	4500	20240620	2.44	5280	-12.69	20240104	4500	2.44	20240620	5690	-18.98	20230918	4500	2.44	20240620	0.01	N	357120	500	442 억	1533749	N	N	0	N	N
14	20240627	121226	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4605	-30	5	-0.65	205203475	44562	31.77	4635	4635	4595	6020	3245	4635	4604.90	1.73	5076	4728	4681	4643	4596	4558	4662	4577	443	1385	500	3520	5	1	88534474	4077	11	0.05	5690	20230918	-19.07	4500	20240620	2.33	5280	-12.78	20240104	4500	2.33	20240620	5690	-19.07	20230918	4500	2.33	20240620	0.01	N	357120	500	442 억	1533749	N	N	0	N	N
15	20240627	111225	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4610	-25	5	-0.54	186766635	40558	28.92	4635	4635	4595	6020	3245	4635	4604.93	1.73	4286	4728	4681	4643	4596	4558	4662	4577	443	1385	500	3520	5	1	88534474	4081	11	0.05	5690	20230918	-18.98	4500	20240620	2.44	5280	-12.69	20240104	4500	2.44	20240620	5690	-18.98	20230918	4500	2.44	20240620	0.01	N	357120	500	442 억	1533749	N	N	0	N	N
16	20240627	101225	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4605	-30	5	-0.65	77326055	16801	11.98	4635	4635	4595	6020	3245	4635	4602.47	1.73	-160	4728	4681	4643	4596	4558	4662	4577	443	1385	500	3520	5	1	88534474	4077	11	0.02	5690	20230918	-19.07	4500	20240620	2.33	5280	-12.78	20240104	4500	2.33	20240620	5690	-19.07	20230918	4500	2.33	20240620	0.01	N	357120	500	442 억	1533749	N	N	0	N	N
17	20240627	091225	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4605	-30	5	-0.65	15152135	3292	2.35	4635	4635	4595	6020	3245	4635	4602.71	1.73	-54	4728	4681	4643	4596	4558	4662	4577	443	1385	500	3520	5	1	88534474	4077	11	0.00	5690	20230918	-19.07	4500	20240620	2.33	5280	-12.78	20240104	4500	2.33	20240620	5690	-19.07	20230918	4500	2.33	20240620	0.01	N	357120	500	442 억	1533749	N	N	0	N	N
18	20240626	161220	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4635	-35	5	-0.75	639082895	138392	120.12	4680	4690	4605	6070	3270	4670	4617.92	1.73	-26792	4700	4685	4655	4640	4610	4692	4647	443	1400	500	3540	5	1	88534474	4104	11	0.16	5690	20230918	-18.54	4500	20240620	3.00	5280	-12.22	20240104	4500	3.00	20240620	5690	-18.54	20230918	4500	3.00	20240620	0.01	N	357120	500	442 억	1535817	N	N	88	N	N
19	20240626	151225	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4620	-50	5	-1.07	617135355	133642	116.00	4680	4690	4605	6070	3270	4670	4617.82	1.73	-26817	4700	4685	4655	4640	4610	4692	4647	443	1400	500	3540	5	1	88534474	4090	11	0.15	5690	20230918	-18.80	4500	20240620	2.67	5280	-12.50	20240104	4500	2.67	20240620	5690	-18.80	20230918	4500	2.67	20240620	0.01	N	357120	500	442 억	1535817	N	N	88	N	N
20	20240626	141222	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4615	-55	5	-1.18	498301785	107897	93.65	4680	4690	4605	6070	3270	4670	4618.31	1.73	-22034	4700	4685	4655	4640	4610	4692	4647	443	1400	500	3540	5	1	88534474	4086	11	0.12	5690	20230918	-18.89	4500	20240620	2.56	5280	-12.59	20240104	4500	2.56	20240620	5690	-18.89	20230918	4500	2.56	20240620	0.01	N	357120	500	442 억	1535817	N	N	88	N	N
21	20240626	131222	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4610	-60	5	-1.28	395171235	85553	74.26	4680	4690	4605	6070	3270	4670	4619.02	1.73	-19473	4700	4685	4655	4640	4610	4692	4647	443	1400	500	3540	5	1	88534474	4081	11	0.10	5690	20230918	-18.98	4500	20240620	2.44	5280	-12.69	20240104	4500	2.44	20240620	5690	-18.98	20230918	4500	2.44	20240620	0.01	N	357120	500	442 억	1535817	N	N	88	N	N
22	20240626	121220	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4620	-50	5	-1.07	306555470	66338	57.58	4680	4690	4605	6070	3270	4670	4621.11	1.73	-15070	4700	4685	4655	4640	4610	4692	4647	443	1400	500	3540	5	1	88534474	4090	11	0.07	5690	20230918	-18.80	4500	20240620	2.67	5280	-12.50	20240104	4500	2.67	20240620	5690	-18.80	20230918	4500	2.67	20240620	0.01	N	357120	500	442 억	1535817	N	N	88	N	N
23	20240626	111222	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4620	-50	5	-1.07	245538235	53118	46.11	4680	4690	4605	6070	3270	4670	4622.51	1.73	-11668	4700	4685	4655	4640	4610	4692	4647	443	1400	500	3540	5	1	88534474	4090	11	0.06	5690	20230918	-18.80	4500	20240620	2.67	5280	-12.50	20240104	4500	2.67	20240620	5690	-18.80	20230918	4500	2.67	20240620	0.01	N	357120	500	442 억	1535817	N	N	88	N	N
24	20240626	101220	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4615	-55	5	-1.18	101356425	21891	19.00	4680	4690	4610	6070	3270	4670	4630.05	1.73	-3874	4700	4685	4655	4640	4610	4692	4647	443	1400	500	3540	5	1	88534474	4086	11	0.02	5690	20230918	-18.89	4500	20240620	2.56	5280	-12.59	20240104	4500	2.56	20240620	5690	-18.89	20230918	4500	2.56	20240620	0.01	N	357120	500	442 억	1535817	N	N	88	N	N
25	20240626	091223	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4650	-20	5	-0.43	11701225	2512	2.18	4680	4690	4645	6070	3270	4670	4658.13	1.73	61	4700	4685	4655	4640	4610	4692	4647	443	1400	500	3540	5	1	88534474	4117	11	0.00	5690	20230918	-18.28	4500	20240620	3.33	5280	-11.93	20240104	4500	3.33	20240620	5690	-18.28	20230918	4500	3.33	20240620	0.01	N	357120	500	442 억	1535817	N	N	88	N	N
26	20240625	161219	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4670	40	2	0.86	535862890	115192	163.00	4650	4670	4625	6010	3245	4630	4651.89	1.71	43068	4670	4650	4625	4605	4580	4660	4615	443	1380	500	3510	5	1	88534474	4135	11	0.13	5690	20230918	-17.93	4500	20240620	3.78	5280	-11.55	20240104	4500	3.78	20240620	5690	-17.93	20230918	4500	3.78	20240620	0.01	N	357120	500	442 억	1514796	N	N	88	N	N
27	20240625	151217	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4665	35	2	0.76	507739380	109151	154.45	4650	4670	4625	6010	3245	4630	4651.72	1.71	40997	4670	4650	4625	4605	4580	4660	4615	443	1380	500	3510	5	1	88534474	4130	11	0.12	5690	20230918	-18.01	4500	20240620	3.67	5280	-11.65	20240104	4500	3.67	20240620	5690	-18.01	20230918	4500	3.67	20240620	0.01	N	357120	500	442 억	1514796	N	N	164	N	N
28	20240625	141220	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4665	35	2	0.76	376084700	80890	114.46	4650	4670	4625	6010	3245	4630	4649.33	1.71	28333	4670	4650	4625	4605	4580	4660	4615	443	1380	500	3510	5	1	88534474	4130	11	0.09	5690	20230918	-18.01	4500	20240620	3.67	5280	-11.65	20240104	4500	3.67	20240620	5690	-18.01	20230918	4500	3.67	20240620	0.01	N	357120	500	442 억	1514796	N	N	164	N	N
29	20240625	131220	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4655	25	2	0.54	254703730	54827	77.58	4650	4655	4625	6010	3245	4630	4645.59	1.71	16136	4670	4650	4625	4605	4580	4660	4615	443	1380	500	3510	5	1	88534474	4121	11	0.06	5690	20230918	-18.19	4500	20240620	3.44	5280	-11.84	20240104	4500	3.44	20240620	5690	-18.19	20230918	4500	3.44	20240620	0.01	N	357120	500	442 억	1514796	N	N	164	N	N
30	20240625	121223	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4650	20	2	0.43	192104940	41365	58.53	4650	4655	4625	6010	3245	4630	4644.14	1.71	11128	4670	4650	4625	4605	4580	4660	4615	443	1380	500	3510	5	1	88534474	4117	11	0.05	5690	20230918	-18.28	4500	20240620	3.33	5280	-11.93	20240104	4500	3.33	20240620	5690	-18.28	20230918	4500	3.33	20240620	0.01	N	357120	500	442 억	1514796	N	N	164	N	N
31	20240625	111221	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4650	20	2	0.43	143759525	30962	43.81	4650	4655	4625	6010	3245	4630	4643.10	1.71	8386	4670	4650	4625	4605	4580	4660	4615	443	1380	500	3510	5	1	88534474	4117	11	0.03	5690	20230918	-18.28	4500	20240620	3.33	5280	-11.93	20240104	4500	3.33	20240620	5690	-18.28	20230918	4500	3.33	20240620	0.01	N	357120	500	442 억	1514796	N	N	164	N	N
32	20240625	101220	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4640	10	2	0.22	64390860	13870	19.63	4650	4650	4625	6010	3245	4630	4642.46	1.71	3043	4670	4650	4625	4605	4580	4660	4615	443	1380	500	3510	5	1	88534474	4108	11	0.02	5690	20230918	-18.45	4500	20240620	3.11	5280	-12.12	20240104	4500	3.11	20240620	5690	-18.45	20230918	4500	3.11	20240620	0.01	N	357120	500	442 억	1514796	N	N	164	N	N
33	20240625	091219	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4640	10	2	0.22	10963980	2364	3.35	4650	4650	4625	6010	3245	4630	4637.89	1.71	-328	4670	4650	4625	4605	4580	4660	4615	443	1380	500	3510	5	1	88534474	4108	11	0.00	5690	20230918	-18.45	4500	20240620	3.11	5280	-12.12	20240104	4500	3.11	20240620	5690	-18.45	20230918	4500	3.11	20240620	0.01	N	357120	500	442 억	1514796	N	N	164	N	N
34	20240624	161219	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4630	15	2	0.33	326699590	70672	45.19	4605	4645	4600	5990	3235	4615	4622.76	1.71	-7116	4675	4645	4600	4570	4525	4660	4585	443	1375	500	3500	5	1	88534474	4099	11	0.08	5690	20230918	-18.63	4500	20240620	2.89	5280	-12.31	20240104	4500	2.89	20240620	5690	-18.63	20230918	4500	2.89	20240620	0.02	N	357120	500	442 억	1517503	N	N	164	N	N
35	20240624	151215	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4620	5	2	0.11	314717505	68081	43.54	4605	4645	4600	5990	3235	4615	4622.69	1.71	-7150	4675	4645	4600	4570	4525	4660	4585	443	1375	500	3500	5	1	88534474	4090	11	0.08	5690	20230918	-18.80	4500	20240620	2.67	5280	-12.50	20240104	4500	2.67	20240620	5690	-18.80	20230918	4500	2.67	20240620	0.02	N	357120	500	442 억	1517503	N	N	1286	N	N
36	20240624	141217	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4620	5	2	0.11	283376575	61301	39.20	4605	4645	4600	5990	3235	4615	4622.71	1.71	-5545	4675	4645	4600	4570	4525	4660	4585	443	1375	500	3500	5	1	88534474	4090	11	0.07	5690	20230918	-18.80	4500	20240620	2.67	5280	-12.50	20240104	4500	2.67	20240620	5690	-18.80	20230918	4500	2.67	20240620	0.02	N	357120	500	442 억	1517503	N	N	1286	N	N
37	20240624	131214	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4620	5	2	0.11	237700370	51423	32.89	4605	4645	4600	5990	3235	4615	4622.45	1.71	-6233	4675	4645	4600	4570	4525	4660	4585	443	1375	500	3500	5	1	88534474	4090	11	0.06	5690	20230918	-18.80	4500	20240620	2.67	5280	-12.50	20240104	4500	2.67	20240620	5690	-18.80	20230918	4500	2.67	20240620	0.02	N	357120	500	442 억	1517503	N	N	1286	N	N
38	20240624	121215	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4625	10	2	0.22	213462575	46180	29.53	4605	4645	4600	5990	3235	4615	4622.40	1.71	-4565	4675	4645	4600	4570	4525	4660	4585	443	1375	500	3500	5	1	88534474	4095	11	0.05	5690	20230918	-18.72	4500	20240620	2.78	5280	-12.41	20240104	4500	2.78	20240620	5690	-18.72	20230918	4500	2.78	20240620	0.02	N	357120	500	442 억	1517503	N	N	1286	N	N
39	20240624	111218	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4635	20	2	0.43	191442475	41421	26.49	4605	4645	4600	5990	3235	4615	4621.87	1.71	-3097	4675	4645	4600	4570	4525	4660	4585	443	1375	500	3500	5	1	88534474	4104	11	0.05	5690	20230918	-18.54	4500	20240620	3.00	5280	-12.22	20240104	4500	3.00	20240620	5690	-18.54	20230918	4500	3.00	20240620	0.02	N	357120	500	442 억	1517503	N	N	1286	N	N
40	20240624	101216	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4610	-5	5	-0.11	106426320	23013	14.72	4605	4645	4605	5990	3235	4615	4624.62	1.71	-1814	4675	4645	4600	4570	4525	4660	4585	443	1375	500	3500	5	1	88534474	4081	11	0.03	5690	20230918	-18.98	4500	20240620	2.44	5280	-12.69	20240104	4500	2.44	20240620	5690	-18.98	20230918	4500	2.44	20240620	0.02	N	357120	500	442 억	1517503	N	N	1286	N	N
41	20240624	091216	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4645	30	2	0.65	18511710	3998	2.56	4605	4645	4605	5990	3235	4615	4630.24	1.71	-1275	4675	4645	4600	4570	4525	4660	4585	443	1375	500	3500	5	1	88534474	4112	11	0.00	5690	20230918	-18.37	4500	20240620	3.22	5280	-12.03	20240104	4500	3.22	20240620	5690	-18.37	20230918	4500	3.22	20240620	0.02	N	357120	500	442 억	1517503	N	N	1286	N	N
42	20240621	161134	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4615	45	2	0.98	719565850	156372	76.71	4570	4630	4555	5940	3200	4570	4601.62	1.70	4027	4616	4592	4546	4522	4476	4605	4535	443	1370	500	3470	5	1	88534474	4086	11	0.18	5690	20230918	-18.89	4500	20240620	2.56	5280	-12.59	20240104	4500	2.56	20240620	5690	-18.89	20230918	4500	2.56	20240620	0.02	N	357120	500	442 억	1503035	N	N	1286	N	N
43	20240621	151135	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4620	50	2	1.09	667632405	145112	71.19	4570	4630	4555	5940	3200	4570	4600.81	1.70	8899	4616	4592	4546	4522	4476	4605	4535	443	1370	500	3470	5	1	88534474	4090	11	0.16	5690	20230918	-18.80	4500	20240620	2.67	5280	-12.50	20240104	4500	2.67	20240620	5690	-18.80	20230918	4500	2.67	20240620	0.02	N	357120	500	442 억	1503035	N	N	6626	N	N
44	20240621	141133	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4600	30	2	0.66	546615815	118892	58.33	4570	4620	4555	5940	3200	4570	4597.58	1.70	13289	4616	4592	4546	4522	4476	4605	4535	443	1370	500	3470	5	1	88534474	4073	11	0.13	5690	20230918	-19.16	4500	20240620	2.22	5280	-12.88	20240104	4500	2.22	20240620	5690	-19.16	20230918	4500	2.22	20240620	0.02	N	357120	500	442 억	1503035	N	N	6626	N	N
45	20240621	131135	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4600	30	2	0.66	378287490	82320	40.39	4570	4620	4555	5940	3200	4570	4595.33	1.70	7196	4616	4592	4546	4522	4476	4605	4535	443	1370	500	3470	5	1	88534474	4073	11	0.09	5690	20230918	-19.16	4500	20240620	2.22	5280	-12.88	20240104	4500	2.22	20240620	5690	-19.16	20230918	4500	2.22	20240620	0.02	N	357120	500	442 억	1503035	N	N	6626	N	N
46	20240621	121138	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4600	30	2	0.66	341139495	74251	36.43	4570	4620	4555	5940	3200	4570	4594.41	1.70	7195	4616	4592	4546	4522	4476	4605	4535	443	1370	500	3470	5	1	88534474	4073	11	0.08	5690	20230918	-19.16	4500	20240620	2.22	5280	-12.88	20240104	4500	2.22	20240620	5690	-19.16	20230918	4500	2.22	20240620	0.02	N	357120	500	442 억	1503035	N	N	6626	N	N
47	20240621	111136	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4605	35	2	0.77	283160560	61662	30.25	4570	4620	4555	5940	3200	4570	4592.14	1.70	5990	4616	4592	4546	4522	4476	4605	4535	443	1370	500	3470	5	1	88534474	4077	11	0.07	5690	20230918	-19.07	4500	20240620	2.33	5280	-12.78	20240104	4500	2.33	20240620	5690	-19.07	20230918	4500	2.33	20240620	0.02	N	357120	500	442 억	1503035	N	N	6626	N	N
48	20240621	101132	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4605	35	2	0.77	152510775	33291	16.33	4570	4620	4555	5940	3200	4570	4581.14	1.70	3662	4616	4592	4546	4522	4476	4605	4535	443	1370	500	3470	5	1	88534474	4077	11	0.04	5690	20230918	-19.07	4500	20240620	2.33	5280	-12.78	20240104	4500	2.33	20240620	5690	-19.07	20230918	4500	2.33	20240620	0.02	N	357120	500	442 억	1503035	N	N	6626	N	N
49	20240621	091138	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4570	0	3	0.00	39243740	8592	4.22	4570	4575	4555	5940	3200	4570	4567.47	1.70	318	4616	4592	4546	4522	4476	4605	4535	443	1370	500	3470	5	1	88534474	4046	11	0.01	5690	20230918	-19.68	4500	20240620	1.56	5280	-13.45	20240104	4500	1.56	20240620	5690	-19.68	20230918	4500	1.56	20240620	0.02	N	357120	500	442 억	1503035	N	N	6626	N	N
50	20240620	161130	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4570	50	2	1.11	924824050	203837	82.86	4530	4570	4500	5870	3165	4520	4537.06	1.67	-13969	4606	4562	4536	4492	4466	4550	4480	443	1350	500	3430	5	1	88534474	4046	11	0.23	5690	20230918	-19.68	4500	20240620	1.56	5280	-13.45	20240104	4500	1.56	20240620	5690	-19.68	20230918	4500	1.56	20240620	0.02	N	357120	500	442 억	1475998	N	N	6626	N	N
51	20240620	151126	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4560	40	2	0.88	892197390	196687	79.95	4530	4570	4500	5870	3165	4520	4536.13	1.67	-13422	4606	4562	4536	4492	4466	4550	4480	443	1350	500	3430	5	1	88534474	4037	11	0.22	5690	20230918	-19.86	4500	20240620	1.33	5280	-13.64	20240104	4500	1.33	20240620	5690	-19.86	20230918	4500	1.33	20240620	0.02	N	357120	500	442 억	1475998	N	N	9	N	N
52	20240620	141132	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4565	45	2	1.00	746729385	164789	66.98	4530	4570	4500	5870	3165	4520	4531.43	1.67	-12447	4606	4562	4536	4492	4466	4550	4480	443	1350	500	3430	5	1	88534474	4042	11	0.19	5690	20230918	-19.77	4500	20240620	1.44	5280	-13.54	20240104	4500	1.44	20240620	5690	-19.77	20230918	4500	1.44	20240620	0.02	N	357120	500	442 억	1475998	N	N	9	N	N
53	20240620	131131	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4565	45	2	1.00	597639965	132088	53.69	4530	4570	4500	5870	3165	4520	4524.56	1.67	-13529	4606	4562	4536	4492	4466	4550	4480	443	1350	500	3430	5	1	88534474	4042	11	0.15	5690	20230918	-19.77	4500	20240620	1.44	5280	-13.54	20240104	4500	1.44	20240620	5690	-19.77	20230918	4500	1.44	20240620	0.02	N	357120	500	442 억	1475998	N	N	9	N	N
54	20240620	121129	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4530	10	2	0.22	448228715	99201	40.32	4530	4545	4500	5870	3165	4520	4518.39	1.67	-14359	4606	4562	4536	4492	4466	4550	4480	443	1350	500	3430	5	1	88534474	4011	11	0.11	5690	20230918	-20.39	4500	20240620	0.67	5280	-14.20	20240104	4500	0.67	20240620	5690	-20.39	20230918	4500	0.67	20240620	0.02	N	357120	500	442 억	1475998	N	N	9	N	N
55	20240620	111131	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4510	-10	5	-0.22	317063105	70242	28.55	4530	4540	4500	5870	3165	4520	4513.87	1.67	-12779	4606	4562	4536	4492	4466	4550	4480	443	1350	500	3430	5	1	88534474	3993	11	0.08	5690	20230918	-20.74	4500	20240620	0.22	5280	-14.58	20240104	4500	0.22	20240620	5690	-20.74	20230918	4500	0.22	20240620	0.02	N	357120	500	442 억	1475998	N	N	9	N	N
56	20240620	101133	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4505	-15	5	-0.33	232622140	51519	20.94	4530	4540	4500	5870	3165	4520	4515.27	1.67	-6696	4606	4562	4536	4492	4466	4550	4480	443	1350	500	3430	5	1	88534474	3988	11	0.06	5690	20230918	-20.83	4500	20240620	0.11	5280	-14.68	20240104	4500	0.11	20240620	5690	-20.83	20230918	4500	0.11	20240620	0.02	N	357120	500	442 억	1475998	N	N	9	N	N
57	20240620	091137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4525	5	2	0.11	26953850	5959	2.42	4530	4530	4515	5870	3165	4520	4523.22	1.67	-130	4606	4562	4536	4492	4466	4550	4480	443	1350	500	3430	5	1	88534474	4006	11	0.01	5690	20230918	-20.47	4510	20240619	0.33	5280	-14.30	20240104	4510	0.33	20240619	5690	-20.47	20230918	4510	0.33	20240619	0.02	N	357120	500	442 억	1475998	N	N	9	N	N
58	20240619	161125	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4520	-40	5	-0.88	1112059010	245676	136.03	4575	4580	4510	5920	3195	4560	4526.53	1.69	-45267	4660	4610	4570	4520	4480	4590	4500	443	1360	500	3460	5	1	88534474	4002	11	0.28	5690	20230918	-20.56	4510	20240619	0.22	5280	-14.39	20240104	4510	0.22	20240619	5690	-20.56	20230918	4510	0.22	20240619	0.02	N	357120	500	442 억	1495753	N	N	9	N	N
59	20240619	151126	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4510	-50	5	-1.10	1089743070	240735	133.29	4575	4580	4510	5920	3195	4560	4526.73	1.69	-44063	4660	4610	4570	4520	4480	4590	4500	443	1360	500	3460	5	1	88534474	3993	11	0.27	5690	20230918	-20.74	4510	20240619	0.00	5280	-14.58	20240104	4510	0.00	20240619	5690	-20.74	20230918	4510	0.00	20240619	0.02	N	357120	500	442 억	1495753	N	N	5	N	N
60	20240619	141134	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4515	-45	5	-0.99	923116880	203845	112.87	4575	4580	4510	5920	3195	4560	4528.52	1.69	-35883	4660	4610	4570	4520	4480	4590	4500	443	1360	500	3460	5	1	88534474	3997	11	0.23	5690	20230918	-20.65	4510	20240619	0.11	5280	-14.49	20240104	4510	0.11	20240619	5690	-20.65	20230918	4510	0.11	20240619	0.02	N	357120	500	442 억	1495753	N	N	5	N	N
61	20240619	131122	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4525	-35	5	-0.77	685492155	151238	83.74	4575	4580	4510	5920	3195	4560	4532.54	1.69	-29095	4660	4610	4570	4520	4480	4590	4500	443	1360	500	3460	5	1	88534474	4006	11	0.17	5690	20230918	-20.47	4510	20240619	0.33	5280	-14.30	20240104	4510	0.33	20240619	5690	-20.47	20230918	4510	0.33	20240619	0.02	N	357120	500	442 억	1495753	N	N	5	N	N
62	20240619	121123	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4530	-30	5	-0.66	558850625	123282	68.26	4575	4580	4510	5920	3195	4560	4533.11	1.69	-20816	4660	4610	4570	4520	4480	4590	4500	443	1360	500	3460	5	1	88534474	4011	11	0.14	5690	20230918	-20.39	4510	20240619	0.44	5280	-14.20	20240104	4510	0.44	20240619	5690	-20.39	20230918	4510	0.44	20240619	0.02	N	357120	500	442 억	1495753	N	N	5	N	N
63	20240619	111127	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4530	-30	5	-0.66	306557350	67511	37.38	4575	4580	4530	5920	3195	4560	4540.85	1.69	-14134	4660	4610	4570	4520	4480	4590	4500	443	1360	500	3460	5	1	88534474	4011	11	0.08	5690	20230918	-20.39	4530	20240619	0.00	5280	-14.20	20240104	4530	0.00	20240619	5690	-20.39	20230918	4530	0.00	20240619	0.02	N	357120	500	442 억	1495753	N	N	5	N	N
64	20240619	101130	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4540	-20	5	-0.44	95222655	20945	11.60	4575	4580	4535	5920	3195	4560	4546.32	1.69	-3092	4660	4610	4570	4520	4480	4590	4500	443	1360	500	3460	5	1	88534474	4019	11	0.02	5690	20230918	-20.21	4530	20240618	0.22	5280	-14.02	20240104	4530	0.22	20240618	5690	-20.21	20230918	4530	0.22	20240618	0.02	N	357120	500	442 억	1495753	N	N	5	N	N
65	20240619	091133	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4555	-5	5	-0.11	9250170	2027	1.12	4575	4580	4550	5920	3195	4560	4563.48	1.69	108	4660	4610	4570	4520	4480	4590	4500	443	1360	500	3460	5	1	88534474	4033	11	0.00	5690	20230918	-19.95	4530	20240618	0.55	5280	-13.73	20240104	4530	0.55	20240618	5690	-19.95	20230918	4530	0.55	20240618	0.02	N	357120	500	442 억	1495753	N	N	5	N	N
66	20240618	161119	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4560	-15	5	-0.33	823066890	180576	81.97	4575	4620	4530	5940	3205	4575	4558.01	1.70	-30444	4671	4622	4591	4542	4511	4607	4527	443	1365	500	3470	5	1	88534474	4037	11	0.20	5690	20230918	-19.86	4530	20240618	0.66	5280	-13.64	20240104	4530	0.66	20240618	5690	-19.86	20230918	4530	0.66	20240618	0.00	N	357120	500	442 억	1501326	N	N	5	N	N
67	20240618	151119	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4545	-30	5	-0.66	790376180	173391	78.71	4575	4620	4530	5940	3205	4575	4558.35	1.70	-29489	4671	4622	4591	4542	4511	4607	4527	443	1365	500	3470	5	1	88534474	4024	11	0.20	5690	20230918	-20.12	4530	20240618	0.33	5280	-13.92	20240104	4530	0.33	20240618	5690	-20.12	20230918	4530	0.33	20240618	0.00	N	357120	500	442 억	1501326	N	N	198	N	N
68	20240618	141123	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4550	-25	5	-0.55	568747570	124617	56.57	4575	4620	4530	5940	3205	4575	4563.96	1.70	-27411	4671	4622	4591	4542	4511	4607	4527	443	1365	500	3470	5	1	88534474	4028	11	0.14	5690	20230918	-20.04	4530	20240618	0.44	5280	-13.83	20240104	4530	0.44	20240618	5690	-20.04	20230918	4530	0.44	20240618	0.00	N	357120	500	442 억	1501326	N	N	198	N	N
69	20240618	131123	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4550	-25	5	-0.55	420513725	92027	41.77	4575	4620	4530	5940	3205	4575	4569.46	1.70	-25186	4671	4622	4591	4542	4511	4607	4527	443	1365	500	3470	5	1	88534474	4028	11	0.10	5690	20230918	-20.04	4530	20240618	0.44	5280	-13.83	20240104	4530	0.44	20240618	5690	-20.04	20230918	4530	0.44	20240618	0.00	N	357120	500	442 억	1501326	N	N	198	N	N
70	20240618	121121	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4560	-15	5	-0.33	343416390	75099	34.09	4575	4620	4530	5940	3205	4575	4572.85	1.70	-24177	4671	4622	4591	4542	4511	4607	4527	443	1365	500	3470	5	1	88534474	4037	11	0.08	5690	20230918	-19.86	4530	20240618	0.66	5280	-13.64	20240104	4530	0.66	20240618	5690	-19.86	20230918	4530	0.66	20240618	0.00	N	357120	500	442 억	1501326	N	N	198	N	N
71	20240618	111121	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4565	-10	5	-0.22	302010200	66023	29.97	4575	4620	4530	5940	3205	4575	4574.32	1.70	-23630	4671	4622	4591	4542	4511	4607	4527	443	1365	500	3470	5	1	88534474	4042	11	0.07	5690	20230918	-19.77	4530	20240618	0.77	5280	-13.54	20240104	4530	0.77	20240618	5690	-19.77	20230918	4530	0.77	20240618	0.00	N	357120	500	442 억	1501326	N	N	198	N	N
72	20240618	101120	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4590	15	2	0.33	196125275	42881	19.47	4575	4620	4530	5940	3205	4575	4573.71	1.70	-11784	4671	4622	4591	4542	4511	4607	4527	443	1365	500	3470	5	1	88534474	4064	11	0.05	5690	20230918	-19.33	4530	20240618	1.32	5280	-13.07	20240104	4530	1.32	20240618	5690	-19.33	20230918	4530	1.32	20240618	0.00	N	357120	500	442 억	1501326	N	N	198	N	N
73	20240618	091130	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4560	-15	5	-0.33	27976205	6142	2.79	4575	4595	4545	5940	3205	4575	4554.90	1.70	-2559	4671	4622	4591	4542	4511	4607	4527	443	1365	500	3470	5	1	88534474	4037	11	0.01	5690	20230918	-19.86	4545	20240618	0.33	5280	-13.64	20240104	4545	0.33	20240618	5690	-19.86	20230918	4545	0.33	20240618	0.00	N	357120	500	442 억	1501326	N	N	198	N	N
74	20240617	161111	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4575	-45	5	-0.97	1002957440	218842	103.91	4605	4640	4560	6000	3235	4620	4583.07	1.71	-41385	4703	4661	4618	4576	4533	4640	4555	443	1380	500	3510	5	1	88534474	4050	11	0.25	5690	20230918	-19.60	4560	20240617	0.33	5280	-13.35	20240104	4560	0.33	20240617	5690	-19.60	20230918	4560	0.33	20240617	0.01	N	357120	500	442 억	1517732	N	N	198	N	N
75	20240617	151119	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4560	-60	5	-1.30	968838820	211376	100.37	4605	4640	4560	6000	3235	4620	4583.49	1.71	-39343	4703	4661	4618	4576	4533	4640	4555	443	1380	500	3510	5	1	88534474	4037	11	0.24	5690	20230918	-19.86	4560	20240617	0.00	5280	-13.64	20240104	4560	0.00	20240617	5690	-19.86	20230918	4560	0.00	20240617	0.01	N	357120	500	442 억	1517732	N	N	1957	N	N
76	20240617	141109	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4570	-50	5	-1.08	786416070	171402	81.39	4605	4640	4565	6000	3235	4620	4588.14	1.71	-31955	4703	4661	4618	4576	4533	4640	4555	443	1380	500	3510	5	1	88534474	4046	11	0.19	5690	20230918	-19.68	4565	20240617	0.11	5280	-13.45	20240104	4565	0.11	20240617	5690	-19.68	20230918	4565	0.11	20240617	0.01	N	357120	500	442 억	1517732	N	N	1957	N	N
77	20240617	131109	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4590	-30	5	-0.65	490662000	106809	50.72	4605	4640	4580	6000	3235	4620	4593.83	1.71	-21133	4703	4661	4618	4576	4533	4640	4555	443	1380	500	3510	5	1	88534474	4064	11	0.12	5690	20230918	-19.33	4565	20240605	0.55	5280	-13.07	20240104	4565	0.55	20240605	5690	-19.33	20230918	4565	0.55	20240605	0.01	N	357120	500	442 억	1517732	N	N	1957	N	N
78	20240617	121109	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4580	-40	5	-0.87	372322560	80997	38.46	4605	4640	4580	6000	3235	4620	4596.75	1.71	-15408	4703	4661	4618	4576	4533	4640	4555	443	1380	500	3510	5	1	88534474	4055	11	0.09	5690	20230918	-19.51	4565	20240605	0.33	5280	-13.26	20240104	4565	0.33	20240605	5690	-19.51	20230918	4565	0.33	20240605	0.01	N	357120	500	442 억	1517732	N	N	1957	N	N
79	20240617	111100	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4585	-35	5	-0.76	278744765	60587	28.77	4605	4640	4585	6000	3235	4620	4600.74	1.71	-10421	4703	4661	4618	4576	4533	4640	4555	443	1380	500	3510	5	1	88534474	4059	11	0.07	5690	20230918	-19.42	4565	20240605	0.44	5280	-13.16	20240104	4565	0.44	20240605	5690	-19.42	20230918	4565	0.44	20240605	0.01	N	357120	500	442 억	1517732	N	N	1957	N	N
80	20240617	101100	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4600	-20	5	-0.43	128165890	27809	13.20	4605	4640	4600	6000	3235	4620	4608.79	1.71	-4109	4703	4661	4618	4576	4533	4640	4555	443	1380	500	3510	5	1	88534474	4073	11	0.03	5690	20230918	-19.16	4565	20240605	0.77	5280	-12.88	20240104	4565	0.77	20240605	5690	-19.16	20230918	4565	0.77	20240605	0.01	N	357120	500	442 억	1517732	N	N	1957	N	N
81	20240617	091104	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4625	5	2	0.11	12641255	2735	1.30	4605	4640	4605	6000	3235	4620	4622.03	1.71	-1011	4703	4661	4618	4576	4533	4640	4555	443	1380	500	3510	5	1	88534474	4095	11	0.00	5690	20230918	-18.72	4565	20240605	1.31	5280	-12.41	20240104	4565	1.31	20240605	5690	-18.72	20230918	4565	1.31	20240605	0.01	N	357120	500	442 억	1517732	N	N	1957	N	N
82	20240614	160928	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4620	-40	5	-0.86	967820435	210462	115.11	4655	4660	4575	6050	3265	4660	4598.52	1.76	-48932	4756	4707	4676	4627	4596	4692	4612	443	1390	500	3540	5	1	88534474	4090	11	0.24	5690	20230918	-18.80	4565	20240605	1.20	5280	-12.50	20240104	4565	1.20	20240605	5690	-18.80	20230918	4565	1.20	20240605	0.00	N	357120	500	442 억	1558879	N	N	1957	N	N
83	20240614	150931	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4610	-50	5	-1.07	894651345	194604	106.44	4655	4660	4575	6050	3265	4660	4597.29	1.76	-45265	4756	4707	4676	4627	4596	4692	4612	443	1390	500	3540	5	1	88534474	4081	11	0.22	5690	20230918	-18.98	4565	20240605	0.99	5280	-12.69	20240104	4565	0.99	20240605	5690	-18.98	20230918	4565	0.99	20240605	0.00	N	357120	500	442 억	1558879	N	N	2006	N	N
84	20240614	140930	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4580	-80	5	-1.72	749836520	163081	89.19	4655	4660	4575	6050	3265	4660	4597.94	1.76	-43530	4756	4707	4676	4627	4596	4692	4612	443	1390	500	3540	5	1	88534474	4055	11	0.18	5690	20230918	-19.51	4565	20240605	0.33	5280	-13.26	20240104	4565	0.33	20240605	5690	-19.51	20230918	4565	0.33	20240605	0.00	N	357120	500	442 억	1558879	N	N	2006	N	N
85	20240614	130932	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4580	-80	5	-1.72	623960335	135597	74.16	4655	4660	4575	6050	3265	4660	4601.58	1.76	-34676	4756	4707	4676	4627	4596	4692	4612	443	1390	500	3540	5	1	88534474	4055	11	0.15	5690	20230918	-19.51	4565	20240605	0.33	5280	-13.26	20240104	4565	0.33	20240605	5690	-19.51	20230918	4565	0.33	20240605	0.00	N	357120	500	442 억	1558879	N	N	2006	N	N
86	20240614	120937	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4590	-70	5	-1.50	446152125	96799	52.94	4655	4660	4590	6050	3265	4660	4609.06	1.76	-24037	4756	4707	4676	4627	4596	4692	4612	443	1390	500	3540	5	1	88534474	4064	11	0.11	5690	20230918	-19.33	4565	20240605	0.55	5280	-13.07	20240104	4565	0.55	20240605	5690	-19.33	20230918	4565	0.55	20240605	0.00	N	357120	500	442 억	1558879	N	N	2006	N	N
87	20240614	111049	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4595	-65	5	-1.39	316759200	68660	37.55	4655	4660	4590	6050	3265	4660	4613.45	1.76	-14062	4756	4707	4676	4627	4596	4692	4612	443	1390	500	3540	5	1	88534474	4068	11	0.08	5690	20230918	-19.24	4565	20240605	0.66	5280	-12.97	20240104	4565	0.66	20240605	5690	-19.24	20230918	4565	0.66	20240605	0.00	N	357120	500	442 억	1558879	N	N	2006	N	N
88	20240614	101049	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4615	-45	5	-0.97	128783880	27810	15.21	4655	4660	4610	6050	3265	4660	4630.85	1.76	-6639	4756	4707	4676	4627	4596	4692	4612	443	1390	500	3540	5	1	88534474	4086	11	0.03	5690	20230918	-18.89	4565	20240605	1.10	5280	-12.59	20240104	4565	1.10	20240605	5690	-18.89	20230918	4565	1.10	20240605	0.00	N	357120	500	442 억	1558879	N	N	2006	N	N
89	20240614	091054	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4655	-5	5	-0.11	4054230	871	0.48	4655	4655	4650	6050	3265	4660	4654.68	1.76	-439	4756	4707	4676	4627	4596	4692	4612	443	1390	500	3540	5	1	88534474	4121	11	0.00	5690	20230918	-18.19	4565	20240605	1.97	5280	-11.84	20240104	4565	1.97	20240605	5690	-18.19	20230918	4565	1.97	20240605	0.00	N	357120	500	442 억	1558879	N	N	2006	N	N
90	20240613	161037	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4660	-55	5	-1.17	853363705	182621	107.19	4710	4725	4645	6120	3305	4715	4672.88	1.78	-15776	4781	4747	4706	4672	4631	4727	4652	443	1405	500	3580	5	1	88534474	4126	11	0.21	5690	20230918	-18.10	4565	20240605	2.08	5280	-11.74	20240104	4565	2.08	20240605	5690	-18.10	20230918	4565	2.08	20240605	0.01	N	357120	500	442 억	1576412	N	N	2006	N	N
91	20240613	151055	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4680	-35	5	-0.74	767732455	164269	96.42	4710	4725	4645	6120	3305	4715	4673.63	1.78	-9389	4781	4747	4706	4672	4631	4727	4652	443	1405	500	3580	5	1	88534474	4143	11	0.19	5690	20230918	-17.75	4565	20240605	2.52	5280	-11.36	20240104	4565	2.52	20240605	5690	-17.75	20230918	4565	2.52	20240605	0.01	N	357120	500	442 억	1576412	N	N	0	N	N
92	20240613	141044	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4675	-40	5	-0.85	592455875	126731	74.39	4710	4725	4645	6120	3305	4715	4674.91	1.78	-10245	4781	4747	4706	4672	4631	4727	4652	443	1405	500	3580	5	1	88534474	4139	11	0.14	5690	20230918	-17.84	4565	20240605	2.41	5280	-11.46	20240104	4565	2.41	20240605	5690	-17.84	20230918	4565	2.41	20240605	0.01	N	357120	500	442 억	1576412	N	N	0	N	N
93	20240613	131042	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4665	-50	5	-1.06	395711590	84684	49.71	4710	4725	4645	6120	3305	4715	4672.80	1.78	-7298	4781	4747	4706	4672	4631	4727	4652	443	1405	500	3580	5	1	88534474	4130	11	0.10	5690	20230918	-18.01	4565	20240605	2.19	5280	-11.65	20240104	4565	2.19	20240605	5690	-18.01	20230918	4565	2.19	20240605	0.01	N	357120	500	442 억	1576412	N	N	0	N	N
94	20240613	121045	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4655	-60	5	-1.27	313027480	66945	39.29	4710	4725	4645	6120	3305	4715	4675.89	1.78	-6148	4781	4747	4706	4672	4631	4727	4652	443	1405	500	3580	5	1	88534474	4121	11	0.08	5690	20230918	-18.19	4565	20240605	1.97	5280	-11.84	20240104	4565	1.97	20240605	5690	-18.19	20230918	4565	1.97	20240605	0.01	N	357120	500	442 억	1576412	N	N	0	N	N
95	20240613	111039	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4660	-55	5	-1.17	250380120	53485	31.39	4710	4725	4645	6120	3305	4715	4681.31	1.78	-5124	4781	4747	4706	4672	4631	4727	4652	443	1405	500	3580	5	1	88534474	4126	11	0.06	5690	20230918	-18.10	4565	20240605	2.08	5280	-11.74	20240104	4565	2.08	20240605	5690	-18.10	20230918	4565	2.08	20240605	0.01	N	357120	500	442 억	1576412	N	N	0	N	N
96	20240613	101038	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4680	-35	5	-0.74	106755080	22708	13.33	4710	4725	4680	6120	3305	4715	4701.21	1.78	-1619	4781	4747	4706	4672	4631	4727	4652	443	1405	500	3580	5	1	88534474	4143	11	0.03	5690	20230918	-17.75	4565	20240605	2.52	5280	-11.36	20240104	4565	2.52	20240605	5690	-17.75	20230918	4565	2.52	20240605	0.01	N	357120	500	442 억	1576412	N	N	0	N	N
97	20240613	091047	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4685	-30	5	-0.64	24656935	5247	3.08	4710	4715	4685	6120	3305	4715	4699.24	1.78	-254	4781	4747	4706	4672	4631	4727	4652	443	1405	500	3580	5	1	88534474	4148	11	0.01	5690	20230918	-17.66	4565	20240605	2.63	5280	-11.27	20240104	4565	2.63	20240605	5690	-17.66	20230918	4565	2.63	20240605	0.01	N	357120	500	442 억	1576412	N	N	0	N	N
98	20240612	161028	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4715	-25	5	-0.53	799232045	170364	122.60	4740	4740	4665	6160	3320	4740	4691.32	1.80	31418	4786	4762	4726	4702	4666	4775	4715	443	1420	500	3600	5	1	88534474	4174	11	0.19	5690	20230918	-17.14	4565	20240605	3.29	5280	-10.70	20240104	4565	3.29	20240605	5690	-17.14	20230918	4565	3.29	20240605	0.01	N	357120	500	442 억	1595181	N	N	5	N	N
99	20240612	151041	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4705	-35	5	-0.74	765722385	163251	117.48	4740	4740	4665	6160	3320	4740	4690.46	1.80	36319	4786	4762	4726	4702	4666	4775	4715	443	1420	500	3600	5	1	88534474	4166	11	0.18	5690	20230918	-17.31	4565	20240605	3.07	5280	-10.89	20240104	4565	3.07	20240605	5690	-17.31	20230918	4565	3.07	20240605	0.01	N	357120	500	442 억	1595181	N	N	5	N	N
100	20240612	141033	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4710	-30	5	-0.63	659464175	140624	101.20	4740	4740	4665	6160	3320	4740	4689.56	1.80	31242	4786	4762	4726	4702	4666	4775	4715	443	1420	500	3600	5	1	88534474	4170	11	0.16	5690	20230918	-17.22	4565	20240605	3.18	5280	-10.80	20240104	4565	3.18	20240605	5690	-17.22	20230918	4565	3.18	20240605	0.01	N	357120	500	442 억	1595181	N	N	5	N	N
101	20240612	131034	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4670	-70	5	-1.48	476000985	101480	73.03	4740	4740	4665	6160	3320	4740	4690.59	1.80	13865	4786	4762	4726	4702	4666	4775	4715	443	1420	500	3600	5	1	88534474	4135	11	0.11	5690	20230918	-17.93	4565	20240605	2.30	5280	-11.55	20240104	4565	2.30	20240605	5690	-17.93	20230918	4565	2.30	20240605	0.01	N	357120	500	442 억	1595181	N	N	5	N	N
102	20240612	121034	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4680	-60	5	-1.27	375647175	80007	57.58	4740	4740	4675	6160	3320	4740	4695.18	1.80	9718	4786	4762	4726	4702	4666	4775	4715	443	1420	500	3600	5	1	88534474	4143	11	0.09	5690	20230918	-17.75	4565	20240605	2.52	5280	-11.36	20240104	4565	2.52	20240605	5690	-17.75	20230918	4565	2.52	20240605	0.01	N	357120	500	442 억	1595181	N	N	5	N	N
103	20240612	111032	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4695	-45	5	-0.95	231030475	49151	35.37	4740	4740	4685	6160	3320	4740	4700.42	1.80	6495	4786	4762	4726	4702	4666	4775	4715	443	1420	500	3600	5	1	88534474	4157	11	0.06	5690	20230918	-17.49	4565	20240605	2.85	5280	-11.08	20240104	4565	2.85	20240605	5690	-17.49	20230918	4565	2.85	20240605	0.01	N	357120	500	442 억	1595181	N	N	5	N	N
104	20240612	101034	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4700	-40	5	-0.84	110986295	23579	16.97	4740	4740	4695	6160	3320	4740	4707.00	1.80	3017	4786	4762	4726	4702	4666	4775	4715	443	1420	500	3600	5	1	88534474	4161	11	0.03	5690	20230918	-17.40	4565	20240605	2.96	5280	-10.98	20240104	4565	2.96	20240605	5690	-17.40	20230918	4565	2.96	20240605	0.01	N	357120	500	442 억	1595181	N	N	5	N	N
105	20240612	091037	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4705	-35	5	-0.74	7633260	1620	1.17	4740	4740	4705	6160	3320	4740	4711.89	1.80	-623	4786	4762	4726	4702	4666	4775	4715	443	1420	500	3600	5	1	88534474	4166	11	0.00	5690	20230918	-17.31	4565	20240605	3.07	5280	-10.89	20240104	4565	3.07	20240605	5690	-17.31	20230918	4565	3.07	20240605	0.01	N	357120	500	442 억	1595181	N	N	5	N	N
106	20240610	161024	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4690	15	2	0.32	760589935	163536	126.78	4675	4690	4625	6070	3275	4675	4650.90	1.85	-14686	4718	4696	4653	4631	4588	4707	4642	443	1395	500	3550	5	1	88534474	4152	11	0.18	5690	20230918	-17.57	4565	20240605	2.74	5280	-11.17	20240104	4565	2.74	20240605	5690	-17.57	20230918	4565	2.74	20240605	0.02	N	357120	500	442 억	1633630	N	N	6	N	N
107	20240610	151035	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4670	-5	5	-0.11	732955130	157627	122.20	4675	4680	4625	6070	3275	4675	4649.93	1.85	-13806	4718	4696	4653	4631	4588	4707	4642	443	1395	500	3550	5	1	88534474	4135	11	0.18	5690	20230918	-17.93	4565	20240605	2.30	5280	-11.55	20240104	4565	2.30	20240605	5690	-17.93	20230918	4565	2.30	20240605	0.02	N	357120	500	442 억	1633630	N	N	1789	N	N
108	20240610	141030	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4640	-35	5	-0.75	419083625	90309	70.01	4675	4680	4625	6070	3275	4675	4640.55	1.85	-8397	4718	4696	4653	4631	4588	4707	4642	443	1395	500	3550	5	1	88534474	4108	11	0.10	5690	20230918	-18.45	4565	20240605	1.64	5280	-12.12	20240104	4565	1.64	20240605	5690	-18.45	20230918	4565	1.64	20240605	0.02	N	357120	500	442 억	1633630	N	N	1789	N	N
109	20240610	131025	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4645	-30	5	-0.64	329735670	71051	55.08	4675	4680	4625	6070	3275	4675	4640.83	1.85	-8208	4718	4696	4653	4631	4588	4707	4642	443	1395	500	3550	5	1	88534474	4112	11	0.08	5690	20230918	-18.37	4565	20240605	1.75	5280	-12.03	20240104	4565	1.75	20240605	5690	-18.37	20230918	4565	1.75	20240605	0.02	N	357120	500	442 억	1633630	N	N	1789	N	N
110	20240610	121028	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4640	-35	5	-0.75	280601600	60475	46.88	4675	4680	4625	6070	3275	4675	4639.96	1.85	-8219	4718	4696	4653	4631	4588	4707	4642	443	1395	500	3550	5	1	88534474	4108	11	0.07	5690	20230918	-18.45	4565	20240605	1.64	5280	-12.12	20240104	4565	1.64	20240605	5690	-18.45	20230918	4565	1.64	20240605	0.02	N	357120	500	442 억	1633630	N	N	1789	N	N
111	20240610	111031	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4635	-40	5	-0.86	185566630	39968	30.98	4675	4680	4625	6070	3275	4675	4642.88	1.85	-7307	4718	4696	4653	4631	4588	4707	4642	443	1395	500	3550	5	1	88534474	4104	11	0.05	5690	20230918	-18.54	4565	20240605	1.53	5280	-12.22	20240104	4565	1.53	20240605	5690	-18.54	20230918	4565	1.53	20240605	0.02	N	357120	500	442 억	1633630	N	N	1789	N	N
112	20240610	101028	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4645	-30	5	-0.64	87726615	18876	14.63	4675	4680	4635	6070	3275	4675	4647.52	1.85	-5104	4718	4696	4653	4631	4588	4707	4642	443	1395	500	3550	5	1	88534474	4112	11	0.02	5690	20230918	-18.37	4565	20240605	1.75	5280	-12.03	20240104	4565	1.75	20240605	5690	-18.37	20230918	4565	1.75	20240605	0.02	N	357120	500	442 억	1633630	N	N	1789	N	N
113	20240610	091033	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4645	-30	5	-0.64	18140840	3894	3.02	4675	4680	4645	6070	3275	4675	4658.66	1.85	-2061	4718	4696	4653	4631	4588	4707	4642	443	1395	500	3550	5	1	88534474	4112	11	0.00	5690	20230918	-18.37	4565	20240605	1.75	5280	-12.03	20240104	4565	1.75	20240605	5690	-18.37	20230918	4565	1.75	20240605	0.02	N	357120	500	442 억	1633630	N	N	1789	N	N
114	20240607	161101	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4675	70	2	1.52	598835780	128984	58.90	4610	4675	4610	5980	3225	4605	4642.71	1.81	16266	4638	4621	4593	4576	4548	4630	4585	443	1375	500	3490	5	1	88534474	4139	11	0.15	5690	20230918	-17.84	4565	20240605	2.41	5280	-11.46	20240104	4565	2.41	20240605	5690	-17.84	20230918	4565	2.41	20240605	0.02	N	357120	500	442 억	1599158	N	N	1789	N	N
115	20240607	151110	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4660	55	2	1.19	555195605	119636	54.63	4610	4670	4610	5980	3225	4605	4640.71	1.81	14491	4638	4621	4593	4576	4548	4630	4585	443	1375	500	3490	5	1	88534474	4126	11	0.14	5690	20230918	-18.10	4565	20240605	2.08	5280	-11.74	20240104	4565	2.08	20240605	5690	-18.10	20230918	4565	2.08	20240605	0.02	N	357120	500	442 억	1599158	N	N	7466	N	N
116	20240607	141102	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4655	50	2	1.09	479944210	103463	47.25	4610	4670	4610	5980	3225	4605	4638.80	1.81	11193	4638	4621	4593	4576	4548	4630	4585	443	1375	500	3490	5	1	88534474	4121	11	0.12	5690	20230918	-18.19	4565	20240605	1.97	5280	-11.84	20240104	4565	1.97	20240605	5690	-18.19	20230918	4565	1.97	20240605	0.02	N	357120	500	442 억	1599158	N	N	7466	N	N
117	20240607	131100	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4645	40	2	0.87	411318785	88725	40.52	4610	4660	4610	5980	3225	4605	4635.88	1.81	9584	4638	4621	4593	4576	4548	4630	4585	443	1375	500	3490	5	1	88534474	4112	11	0.10	5690	20230918	-18.37	4565	20240605	1.75	5280	-12.03	20240104	4565	1.75	20240605	5690	-18.37	20230918	4565	1.75	20240605	0.02	N	357120	500	442 억	1599158	N	N	7466	N	N
118	20240607	121104	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4650	45	2	0.98	359907375	77655	35.46	4610	4660	4610	5980	3225	4605	4634.70	1.81	8819	4638	4621	4593	4576	4548	4630	4585	443	1375	500	3490	5	1	88534474	4117	11	0.09	5690	20230918	-18.28	4565	20240605	1.86	5280	-11.93	20240104	4565	1.86	20240605	5690	-18.28	20230918	4565	1.86	20240605	0.02	N	357120	500	442 억	1599158	N	N	7466	N	N
119	20240607	111044	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4635	30	2	0.65	214425655	46286	21.14	4610	4645	4610	5980	3225	4605	4632.62	1.81	3515	4638	4621	4593	4576	4548	4630	4585	443	1375	500	3490	5	1	88534474	4104	11	0.05	5690	20230918	-18.54	4565	20240605	1.53	5280	-12.22	20240104	4565	1.53	20240605	5690	-18.54	20230918	4565	1.53	20240605	0.02	N	357120	500	442 억	1599158	N	N	7466	N	N
120	20240607	101104	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4635	30	2	0.65	148695530	32103	14.66	4610	4645	4610	5980	3225	4605	4631.83	1.81	1785	4638	4621	4593	4576	4548	4630	4585	443	1375	500	3490	5	1	88534474	4104	11	0.04	5690	20230918	-18.54	4565	20240605	1.53	5280	-12.22	20240104	4565	1.53	20240605	5690	-18.54	20230918	4565	1.53	20240605	0.02	N	357120	500	442 억	1599158	N	N	7466	N	N
121	20240607	091102	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4615	10	2	0.22	11012975	2384	1.09	4610	4630	4610	5980	3225	4605	4619.54	1.81	-450	4638	4621	4593	4576	4548	4630	4585	443	1375	500	3490	5	1	88534474	4086	11	0.00	5690	20230918	-18.89	4565	20240605	1.10	5280	-12.59	20240104	4565	1.10	20240605	5690	-18.89	20230918	4565	1.10	20240605	0.02	N	357120	500	442 억	1599158	N	N	7466	N	N
122	20240605	161059	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4605	5	2	0.11	1003225995	218782	79.36	4595	4610	4565	5980	3220	4600	4585.48	1.82	21037	4690	4645	4610	4565	4530	4627	4547	443	1380	500	3490	5	1	88534474	4077	11	0.25	5690	20230918	-19.07	4565	20240605	0.88	5280	-12.78	20240104	4565	0.88	20240605	5690	-19.07	20230918	4565	0.88	20240605	0.01	N	357120	500	442 억	1615335	N	N	7466	N	N
123	20240605	151057	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4600	0	3	0.00	973672705	212364	77.04	4595	4610	4565	5980	3220	4600	4584.92	1.82	22795	4690	4645	4610	4565	4530	4627	4547	443	1380	500	3490	5	1	88534474	4073	11	0.24	5690	20230918	-19.16	4565	20240605	0.77	5280	-12.88	20240104	4565	0.77	20240605	5690	-19.16	20230918	4565	0.77	20240605	0.01	N	357120	500	442 억	1615335	N	N	0	N	N
124	20240605	141058	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4595	-5	5	-0.11	791264415	172624	62.62	4595	4605	4565	5980	3220	4600	4583.75	1.82	10079	4690	4645	4610	4565	4530	4627	4547	443	1380	500	3490	5	1	88534474	4068	11	0.19	5690	20230918	-19.24	4565	20240605	0.66	5280	-12.97	20240104	4565	0.66	20240605	5690	-19.24	20230918	4565	0.66	20240605	0.01	N	357120	500	442 억	1615335	N	N	0	N	N
125	20240605	131057	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4575	-25	5	-0.54	569211470	124169	45.04	4595	4605	4565	5980	3220	4600	4584.17	1.82	-15732	4690	4645	4610	4565	4530	4627	4547	443	1380	500	3490	5	1	88534474	4050	11	0.14	5690	20230918	-19.60	4565	20240605	0.22	5280	-13.35	20240104	4565	0.22	20240605	5690	-19.60	20230918	4565	0.22	20240605	0.01	N	357120	500	442 억	1615335	N	N	0	N	N
126	20240605	121055	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4585	-15	5	-0.33	350455155	76352	27.70	4595	4605	4580	5980	3220	4600	4589.99	1.82	-9792	4690	4645	4610	4565	4530	4627	4547	443	1380	500	3490	5	1	88534474	4059	11	0.09	5690	20230918	-19.42	4575	20240604	0.22	5280	-13.16	20240104	4575	0.22	20240604	5690	-19.42	20230918	4575	0.22	20240604	0.01	N	357120	500	442 억	1615335	N	N	0	N	N
127	20240605	111056	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4590	-10	5	-0.22	271720780	59178	21.47	4595	4605	4580	5980	3220	4600	4591.58	1.82	-8257	4690	4645	4610	4565	4530	4627	4547	443	1380	500	3490	5	1	88534474	4064	11	0.07	5690	20230918	-19.33	4575	20240604	0.33	5280	-13.07	20240104	4575	0.33	20240604	5690	-19.33	20230918	4575	0.33	20240604	0.01	N	357120	500	442 억	1615335	N	N	0	N	N
128	20240605	101052	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4605	5	2	0.11	97512300	21211	7.69	4595	4605	4590	5980	3220	4600	4597.25	1.82	-6709	4690	4645	4610	4565	4530	4627	4547	443	1380	500	3490	5	1	88534474	4077	11	0.02	5690	20230918	-19.07	4575	20240604	0.66	5280	-12.78	20240104	4575	0.66	20240604	5690	-19.07	20230918	4575	0.66	20240604	0.01	N	357120	500	442 억	1615335	N	N	0	N	N
129	20240605	091053	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4600	0	3	0.00	8857980	1926	0.70	4595	4605	4595	5980	3220	4600	4599.16	1.82	-1531	4690	4645	4610	4565	4530	4627	4547	443	1380	500	3490	5	1	88534474	4073	11	0.00	5690	20230918	-19.16	4575	20240604	0.55	5280	-12.88	20240104	4575	0.55	20240604	5690	-19.16	20230918	4575	0.55	20240604	0.01	N	357120	500	442 억	1615335	N	N	0	N	N
130	20240604	161044	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4600	-50	5	-1.08	1266557245	275540	77.86	4650	4655	4575	6040	3255	4650	4596.63	1.89	-52054	4740	4695	4640	4595	4540	4667	4567	443	1390	500	3530	5	1	88534474	4073	11	0.31	5690	20230918	-19.16	4575	20240604	0.55	5280	-12.88	20240104	4575	0.55	20240604	5690	-19.16	20230918	4575	0.55	20240604	0.02	N	357120	500	442 억	1673118	N	N	0	N	N
131	20240604	151045	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4595	-55	5	-1.18	1192074915	259345	73.29	4650	4655	4575	6040	3255	4650	4596.48	1.89	-48708	4740	4695	4640	4595	4540	4667	4567	443	1390	500	3530	5	1	88534474	4068	11	0.29	5690	20230918	-19.24	4575	20240604	0.44	5280	-12.97	20240104	4575	0.44	20240604	5690	-19.24	20230918	4575	0.44	20240604	0.02	N	357120	500	442 억	1673118	N	N	0	N	N
132	20240604	141048	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4610	-40	5	-0.86	1014396465	220731	62.38	4650	4655	4575	6040	3255	4650	4595.62	1.89	-45858	4740	4695	4640	4595	4540	4667	4567	443	1390	500	3530	5	1	88534474	4081	11	0.25	5690	20230918	-18.98	4575	20240604	0.77	5280	-12.69	20240104	4575	0.77	20240604	5690	-18.98	20230918	4575	0.77	20240604	0.02	N	357120	500	442 억	1673118	N	N	0	N	N
133	20240604	131044	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4600	-50	5	-1.08	812688845	176944	50.00	4650	4655	4575	6040	3255	4650	4592.92	1.89	-41485	4740	4695	4640	4595	4540	4667	4567	443	1390	500	3530	5	1	88534474	4073	11	0.20	5690	20230918	-19.16	4575	20240604	0.55	5280	-12.88	20240104	4575	0.55	20240604	5690	-19.16	20230918	4575	0.55	20240604	0.02	N	357120	500	442 억	1673118	N	N	0	N	N
134	20240604	121042	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4600	-50	5	-1.08	637219570	138782	39.22	4650	4655	4575	6040	3255	4650	4591.51	1.89	-34035	4740	4695	4640	4595	4540	4667	4567	443	1390	500	3530	5	1	88534474	4073	11	0.16	5690	20230918	-19.16	4575	20240604	0.55	5280	-12.88	20240104	4575	0.55	20240604	5690	-19.16	20230918	4575	0.55	20240604	0.02	N	357120	500	442 억	1673118	N	N	0	N	N
135	20240604	111039	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4595	-55	5	-1.18	550396565	119892	33.88	4650	4655	4575	6040	3255	4650	4590.77	1.89	-31588	4740	4695	4640	4595	4540	4667	4567	443	1390	500	3530	5	1	88534474	4068	11	0.14	5690	20230918	-19.24	4575	20240604	0.44	5280	-12.97	20240104	4575	0.44	20240604	5690	-19.24	20230918	4575	0.44	20240604	0.02	N	357120	500	442 억	1673118	N	N	0	N	N
136	20240604	101042	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4590	-60	5	-1.29	325557020	70839	20.02	4650	4655	4580	6040	3255	4650	4595.73	1.89	-18582	4740	4695	4640	4595	4540	4667	4567	443	1390	500	3530	5	1	88534474	4064	11	0.08	5690	20230918	-19.33	4580	20240604	0.22	5280	-13.07	20240104	4580	0.22	20240604	5690	-19.33	20230918	4580	0.22	20240604	0.02	N	357120	500	442 억	1673118	N	N	0	N	N
137	20240604	091041	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4620	-30	5	-0.65	42830695	9267	2.62	4650	4655	4600	6040	3255	4650	4621.85	1.89	-2522	4740	4695	4640	4595	4540	4667	4567	443	1390	500	3530	5	1	88534474	4090	11	0.01	5690	20230918	-18.80	4585	20240603	0.76	5280	-12.50	20240104	4585	0.76	20240603	5690	-18.80	20230918	4585	0.76	20240603	0.02	N	357120	500	442 억	1673118	N	N	0	N	N
138	20240603	161030	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4650	-40	5	-0.85	1631988985	353840	213.68	4680	4685	4585	6090	3285	4690	4612.22	2.04	-145396	4743	4716	4683	4656	4623	4730	4670	443	1400	500	3560	5	1	88534474	4117	11	0.40	5690	20230918	-18.28	4585	20240603	1.42	5280	-11.93	20240104	4585	1.42	20240603	5690	-18.28	20230918	4585	1.42	20240603	0.01	N	357120	500	442 억	1803992	N	N	0	N	N
139	20240603	151030	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4615	-75	5	-1.60	1607000760	348454	210.42	4680	4685	4585	6090	3285	4690	4611.80	2.04	-143895	4743	4716	4683	4656	4623	4730	4670	443	1400	500	3560	5	1	88534474	4086	11	0.39	5690	20230918	-18.89	4585	20240603	0.65	5280	-12.59	20240104	4585	0.65	20240603	5690	-18.89	20230918	4585	0.65	20240603	0.01	N	357120	500	442 억	1803992	N	N	0	N	N
140	20240603	141030	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4590	-100	5	-2.13	1318281205	285755	172.56	4680	4685	4585	6090	3285	4690	4613.33	2.04	-141065	4743	4716	4683	4656	4623	4730	4670	443	1400	500	3560	5	1	88534474	4064	11	0.32	5690	20230918	-19.33	4585	20240603	0.11	5280	-13.07	20240104	4585	0.11	20240603	5690	-19.33	20230918	4585	0.11	20240603	0.01	N	357120	500	442 억	1803992	N	N	0	N	N
141	20240603	131030	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4600	-90	5	-1.92	1119230760	242451	146.41	4680	4685	4585	6090	3285	4690	4616.32	2.04	-118277	4743	4716	4683	4656	4623	4730	4670	443	1400	500	3560	5	1	88534474	4073	11	0.27	5690	20230918	-19.16	4585	20240603	0.33	5280	-12.88	20240104	4585	0.33	20240603	5690	-19.16	20230918	4585	0.33	20240603	0.01	N	357120	500	442 억	1803992	N	N	0	N	N
142	20240603	121029	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4595	-95	5	-2.03	850851485	184022	111.13	4680	4685	4585	6090	3285	4690	4623.64	2.04	-80347	4743	4716	4683	4656	4623	4730	4670	443	1400	500	3560	5	1	88534474	4068	11	0.21	5690	20230918	-19.24	4585	20240603	0.22	5280	-12.97	20240104	4585	0.22	20240603	5690	-19.24	20230918	4585	0.22	20240603	0.01	N	357120	500	442 억	1803992	N	N	0	N	N
143	20240603	111024	55	40.00	KOSPI	신저가	리츠	N	N	N	Y	40	N	4590	-100	5	-2.13	658355300	142102	85.81	4680	4685	4585	6090	3285	4690	4632.98	2.04	-57555	4743	4716	4683	4656	4623	4730	4670	443	1400	500	3560	5	1	88534474	4064	11	0.16	5690	20230918	-19.33	4585	20240603	0.11	5280	-13.07	20240104	4585	0.11	20240603	5690	-19.33	20230918	4585	0.11	20240603	0.01	N	357120	500	442 억	1803992	N	N	0	N	N
144	20240603	101018	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4660	-30	5	-0.64	165411375	35464	21.42	4680	4685	4650	6090	3285	4690	4664.21	2.04	-20830	4743	4716	4683	4656	4623	4730	4670	443	1400	500	3560	5	1	88534474	4126	11	0.04	5690	20230918	-18.10	4630	20240503	0.65	5280	-11.74	20240104	4630	0.65	20240503	5690	-18.10	20230918	4630	0.65	20240503	0.01	N	357120	500	442 억	1803992	N	N	0	N	N
145	20240603	091018	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	4675	-15	5	-0.32	12218285	2614	1.58	4680	4685	4660	6090	3285	4690	4674.17	2.04	-1786	4743	4716	4683	4656	4623	4730	4670	443	1400	500	3560	5	1	88534474	4139	11	0.00	5690	20230918	-17.84	4630	20240503	0.97	5280	-11.46	20240104	4630	0.97	20240503	5690	-17.84	20230918	4630	0.97	20240503	0.01	N	357120	500	442 억	1803992	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History