KissMeData/348950/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

57 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	20250124	161224	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2510	45	2	1.83	903136700	362351	111.38	2475	2515	2445	3200	1730	2465	2492.43	9.92	64589	2515	2490	2465	2440	2415	2502	2452	1974	735	1000	1870	5	1	197376000	4954	12	0.18	4235	20240307	-40.73	2335	20250120	7.49	2815	-10.83	20250107	2335	7.49	20250120	4235	-40.73	20240307	2335	7.49	20250120	0.02	N	348950	1000	1973 억	19586223	N	N	5	N	N
3	20250124	151224	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2500	35	2	1.42	887113035	355955	109.42	2475	2515	2445	3200	1730	2465	2492.21	9.92	67753	2515	2490	2465	2440	2415	2502	2452	1974	735	1000	1870	5	1	197376000	4934	12	0.18	4235	20240307	-40.97	2335	20250120	7.07	2815	-11.19	20250107	2335	7.07	20250120	4235	-40.97	20240307	2335	7.07	20250120	0.02	N	348950	1000	1973 억	19586223	N	N	116	N	N
4	20250124	141222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2505	40	2	1.62	726260865	291778	89.69	2475	2510	2445	3200	1730	2465	2489.09	9.92	52735	2515	2490	2465	2440	2415	2502	2452	1974	735	1000	1870	5	1	197376000	4944	12	0.15	4235	20240307	-40.85	2335	20250120	7.28	2815	-11.01	20250107	2335	7.28	20250120	4235	-40.85	20240307	2335	7.28	20250120	0.02	N	348950	1000	1973 억	19586223	N	N	116	N	N
5	20250124	131225	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2505	40	2	1.62	661237125	265798	81.70	2475	2510	2445	3200	1730	2465	2487.74	9.92	50566	2515	2490	2465	2440	2415	2502	2452	1974	735	1000	1870	5	1	197376000	4944	12	0.13	4235	20240307	-40.85	2335	20250120	7.28	2815	-11.01	20250107	2335	7.28	20250120	4235	-40.85	20240307	2335	7.28	20250120	0.02	N	348950	1000	1973 억	19586223	N	N	116	N	N
6	20250124	121220	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2500	35	2	1.42	545341055	219554	67.49	2475	2510	2445	3200	1730	2465	2483.86	9.92	62037	2515	2490	2465	2440	2415	2502	2452	1974	735	1000	1870	5	1	197376000	4934	12	0.11	4235	20240307	-40.97	2335	20250120	7.07	2815	-11.19	20250107	2335	7.07	20250120	4235	-40.97	20240307	2335	7.07	20250120	0.02	N	348950	1000	1973 억	19586223	N	N	116	N	N
7	20250124	111222	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2485	20	2	0.81	421972425	170176	52.31	2475	2495	2445	3200	1730	2465	2479.62	9.92	57345	2515	2490	2465	2440	2415	2502	2452	1974	735	1000	1870	5	1	197376000	4905	12	0.09	4235	20240307	-41.32	2335	20250120	6.42	2815	-11.72	20250107	2335	6.42	20250120	4235	-41.32	20240307	2335	6.42	20250120	0.02	N	348950	1000	1973 억	19586223	N	N	116	N	N
8	20250124	101218	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2490	25	2	1.01	340796175	137517	42.27	2475	2495	2445	3200	1730	2465	2478.21	9.92	64576	2515	2490	2465	2440	2415	2502	2452	1974	735	1000	1870	5	1	197376000	4915	12	0.07	4235	20240307	-41.20	2335	20250120	6.64	2815	-11.55	20250107	2335	6.64	20250120	4235	-41.20	20240307	2335	6.64	20250120	0.02	N	348950	1000	1973 억	19586223	N	N	116	N	N
9	20250124	091227	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2460	-5	5	-0.20	29067550	11851	3.64	2475	2475	2445	3200	1730	2465	2452.75	9.92	745	2515	2490	2465	2440	2415	2502	2452	1974	735	1000	1870	5	1	197376000	4855	12	0.01	4235	20240307	-41.91	2335	20250120	5.35	2815	-12.61	20250107	2335	5.35	20250120	4235	-41.91	20240307	2335	5.35	20250120	0.02	N	348950	1000	1973 억	19586223	N	N	116	N	N
10	20250123	161217	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2465	5	2	0.20	802003075	325194	79.14	2440	2490	2440	3195	1725	2460	2466.23	9.95	-54164	2513	2486	2448	2421	2383	2467	2402	1974	735	1000	1860	5	1	197376000	4865	12	0.16	4235	20240307	-41.79	2335	20250120	5.57	2815	-12.43	20250107	2335	5.57	20250120	4235	-41.79	20240307	2335	5.57	20250120	0.03	N	348950	1000	1973 억	19637165	N	N	116	N	N
11	20250123	151215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2470	10	2	0.41	784476225	318098	77.41	2440	2490	2440	3195	1725	2460	2466.15	9.95	-54151	2513	2486	2448	2421	2383	2467	2402	1974	735	1000	1860	5	1	197376000	4875	12	0.16	4235	20240307	-41.68	2335	20250120	5.78	2815	-12.26	20250107	2335	5.78	20250120	4235	-41.68	20240307	2335	5.78	20250120	0.03	N	348950	1000	1973 억	19637165	N	N	25	N	N
12	20250123	141217	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2475	15	2	0.61	619056410	251316	61.16	2440	2490	2440	3195	1725	2460	2463.26	9.95	-29159	2513	2486	2448	2421	2383	2467	2402	1974	735	1000	1860	5	1	197376000	4885	12	0.13	4235	20240307	-41.56	2335	20250120	6.00	2815	-12.08	20250107	2335	6.00	20250120	4235	-41.56	20240307	2335	6.00	20250120	0.03	N	348950	1000	1973 억	19637165	N	N	25	N	N
13	20250123	131215	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2475	15	2	0.61	499999060	202899	49.38	2440	2490	2440	3195	1725	2460	2464.28	9.95	-22057	2513	2486	2448	2421	2383	2467	2402	1974	735	1000	1860	5	1	197376000	4885	12	0.10	4235	20240307	-41.56	2335	20250120	6.00	2815	-12.08	20250107	2335	6.00	20250120	4235	-41.56	20240307	2335	6.00	20250120	0.03	N	348950	1000	1973 억	19637165	N	N	25	N	N
14	20250123	121216	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2475	15	2	0.61	434826885	176524	42.96	2440	2490	2440	3195	1725	2460	2463.27	9.95	-12017	2513	2486	2448	2421	2383	2467	2402	1974	735	1000	1860	5	1	197376000	4885	12	0.09	4235	20240307	-41.56	2335	20250120	6.00	2815	-12.08	20250107	2335	6.00	20250120	4235	-41.56	20240307	2335	6.00	20250120	0.03	N	348950	1000	1973 억	19637165	N	N	25	N	N
15	20250123	111206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2455	-5	5	-0.20	358188275	145447	35.39	2440	2490	2440	3195	1725	2460	2462.67	9.95	-17257	2513	2486	2448	2421	2383	2467	2402	1974	735	1000	1860	5	1	197376000	4846	12	0.07	4235	20240307	-42.03	2335	20250120	5.14	2815	-12.79	20250107	2335	5.14	20250120	4235	-42.03	20240307	2335	5.14	20250120	0.03	N	348950	1000	1973 억	19637165	N	N	25	N	N
16	20250123	101214	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2460	0	3	0.00	264895105	107449	26.15	2440	2490	2440	3195	1725	2460	2465.31	9.95	-799	2513	2486	2448	2421	2383	2467	2402	1974	735	1000	1860	5	1	197376000	4855	12	0.05	4235	20240307	-41.91	2335	20250120	5.35	2815	-12.61	20250107	2335	5.35	20250120	4235	-41.91	20240307	2335	5.35	20250120	0.03	N	348950	1000	1973 억	19637165	N	N	25	N	N
17	20250123	091217	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2480	20	2	0.81	130398910	52697	12.82	2440	2490	2440	3195	1725	2460	2474.50	9.95	31934	2513	2486	2448	2421	2383	2467	2402	1974	735	1000	1860	5	1	197376000	4895	12	0.03	4235	20240307	-41.44	2335	20250120	6.21	2815	-11.90	20250107	2335	6.21	20250120	4235	-41.44	20240307	2335	6.21	20250120	0.03	N	348950	1000	1973 억	19637165	N	N	25	N	N
18	20250122	161206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2460	-20	5	-0.81	1006280615	410699	41.09	2465	2475	2410	3220	1740	2480	2450.17	10.02	-39120	2576	2527	2431	2382	2286	2552	2407	1974	740	1000	1880	5	1	197376000	4855	12	0.21	4235	20240307	-41.91	2335	20250120	5.35	2815	-12.61	20250107	2335	5.35	20250120	4235	-41.91	20240307	2335	5.35	20250120	0.02	N	348950	1000	1973 억	19777288	N	N	25	N	N
19	20250122	151208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2475	-5	5	-0.20	952434955	388852	38.90	2465	2475	2410	3220	1740	2480	2449.35	10.02	-38455	2576	2527	2431	2382	2286	2552	2407	1974	740	1000	1880	5	1	197376000	4885	12	0.20	4235	20240307	-41.56	2335	20250120	6.00	2815	-12.08	20250107	2335	6.00	20250120	4235	-41.56	20240307	2335	6.00	20250120	0.02	N	348950	1000	1973 억	19777288	N	N	1	N	N
20	20250122	141206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2470	-10	5	-0.40	851928930	348136	34.83	2465	2475	2410	3220	1740	2480	2447.12	10.02	-39317	2576	2527	2431	2382	2286	2552	2407	1974	740	1000	1880	5	1	197376000	4875	12	0.18	4235	20240307	-41.68	2335	20250120	5.78	2815	-12.26	20250107	2335	5.78	20250120	4235	-41.68	20240307	2335	5.78	20250120	0.02	N	348950	1000	1973 억	19777288	N	N	1	N	N
21	20250122	131207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2455	-25	5	-1.01	671656985	275051	27.52	2465	2465	2410	3220	1740	2480	2441.94	10.02	-35814	2576	2527	2431	2382	2286	2552	2407	1974	740	1000	1880	5	1	197376000	4846	12	0.14	4235	20240307	-42.03	2335	20250120	5.14	2815	-12.79	20250107	2335	5.14	20250120	4235	-42.03	20240307	2335	5.14	20250120	0.02	N	348950	1000	1973 억	19777288	N	N	1	N	N
22	20250122	121206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2460	-20	5	-0.81	585428815	239968	24.01	2465	2465	2410	3220	1740	2480	2439.61	10.02	-40160	2576	2527	2431	2382	2286	2552	2407	1974	740	1000	1880	5	1	197376000	4855	12	0.12	4235	20240307	-41.91	2335	20250120	5.35	2815	-12.61	20250107	2335	5.35	20250120	4235	-41.91	20240307	2335	5.35	20250120	0.02	N	348950	1000	1973 억	19777288	N	N	1	N	N
23	20250122	111208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2460	-20	5	-0.81	494212435	202814	20.29	2465	2465	2410	3220	1740	2480	2436.78	10.02	-31984	2576	2527	2431	2382	2286	2552	2407	1974	740	1000	1880	5	1	197376000	4855	12	0.10	4235	20240307	-41.91	2335	20250120	5.35	2815	-12.61	20250107	2335	5.35	20250120	4235	-41.91	20240307	2335	5.35	20250120	0.02	N	348950	1000	1973 억	19777288	N	N	1	N	N
24	20250122	101206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2450	-30	5	-1.21	368633940	151656	15.17	2465	2465	2410	3220	1740	2480	2430.72	10.02	-17837	2576	2527	2431	2382	2286	2552	2407	1974	740	1000	1880	5	1	197376000	4836	12	0.08	4235	20240307	-42.15	2335	20250120	4.93	2815	-12.97	20250107	2335	4.93	20250120	4235	-42.15	20240307	2335	4.93	20250120	0.02	N	348950	1000	1973 억	19777288	N	N	1	N	N
25	20250122	091208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2425	-55	5	-2.22	76138720	31177	3.12	2465	2465	2425	3220	1740	2480	2442.14	10.02	-12744	2576	2527	2431	2382	2286	2552	2407	1974	740	1000	1880	5	1	197376000	4786	12	0.02	4235	20240307	-42.74	2335	20250120	3.85	2815	-13.85	20250107	2335	3.85	20250120	4235	-42.74	20240307	2335	3.85	20250120	0.02	N	348950	1000	1973 억	19777288	N	N	1	N	N
26	20250121	161158	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2480	125	2	5.31	2397371930	991977	56.43	2340	2480	2335	3060	1650	2355	2416.16	10.03	167974	2515	2435	2385	2305	2255	2410	2280	1974	705	1000	1780	5	1	197376000	4895	12	0.50	4235	20240307	-41.44	2335	20250121	6.21	2815	-11.90	20250107	2335	6.21	20250121	4235	-41.44	20240307	2335	6.21	20250121	0.02	N	348950	1000	1973 억	19795599	N	N	1	N	N
27	20250121	151201	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2455	100	2	4.25	2190596280	908412	51.68	2340	2470	2335	3060	1650	2355	2411.46	10.03	147859	2515	2435	2385	2305	2255	2410	2280	1974	705	1000	1780	5	1	197376000	4846	12	0.46	4235	20240307	-42.03	2335	20250121	5.14	2815	-12.79	20250107	2335	5.14	20250121	4235	-42.03	20240307	2335	5.14	20250121	0.02	N	348950	1000	1973 억	19795599	N	N	453	N	N
28	20250121	141201	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2460	105	2	4.46	1968610060	818157	46.54	2340	2470	2335	3060	1650	2355	2406.15	10.03	110457	2515	2435	2385	2305	2255	2410	2280	1974	705	1000	1780	5	1	197376000	4855	12	0.41	4235	20240307	-41.91	2335	20250121	5.35	2815	-12.61	20250107	2335	5.35	20250121	4235	-41.91	20240307	2335	5.35	20250121	0.02	N	348950	1000	1973 억	19795599	N	N	453	N	N
29	20250121	131201	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2470	115	2	4.88	1764526400	735056	41.82	2340	2470	2335	3060	1650	2355	2400.53	10.03	109631	2515	2435	2385	2305	2255	2410	2280	1974	705	1000	1780	5	1	197376000	4875	12	0.37	4235	20240307	-41.68	2335	20250121	5.78	2815	-12.26	20250107	2335	5.78	20250121	4235	-41.68	20240307	2335	5.78	20250121	0.02	N	348950	1000	1973 억	19795599	N	N	453	N	N
30	20250121	121143	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2450	95	2	4.03	1503837650	628786	35.77	2340	2470	2335	3060	1650	2355	2391.65	10.03	74656	2515	2435	2385	2305	2255	2410	2280	1974	705	1000	1780	5	1	197376000	4836	12	0.32	4235	20240307	-42.15	2335	20250121	4.93	2815	-12.97	20250107	2335	4.93	20250121	4235	-42.15	20240307	2335	4.93	20250121	0.02	N	348950	1000	1973 억	19795599	N	N	453	N	N
31	20250121	111059	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2445	90	2	3.82	1276053255	535868	30.49	2340	2450	2335	3060	1650	2355	2381.28	10.03	83418	2515	2435	2385	2305	2255	2410	2280	1974	705	1000	1780	5	1	197376000	4826	12	0.27	4235	20240307	-42.27	2335	20250121	4.71	2815	-13.14	20250107	2335	4.71	20250121	4235	-42.27	20240307	2335	4.71	20250121	0.02	N	348950	1000	1973 억	19795599	N	N	453	N	N
32	20250121	101052	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2395	40	2	1.70	619995345	263494	14.99	2340	2395	2335	3060	1650	2355	2352.98	10.03	5276	2515	2435	2385	2305	2255	2410	2280	1974	705	1000	1780	5	1	197376000	4727	12	0.13	4235	20240307	-43.45	2335	20250121	2.57	2815	-14.92	20250107	2335	2.57	20250121	4235	-43.45	20240307	2335	2.57	20250121	0.02	N	348950	1000	1973 억	19795599	N	N	453	N	N
33	20250121	091202	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2370	15	2	0.64	205735165	87758	4.99	2340	2370	2335	3060	1650	2355	2344.35	10.03	8986	2515	2435	2385	2305	2255	2410	2280	1974	705	1000	1780	5	1	197376000	4678	12	0.04	4235	20240307	-44.04	2335	20250121	1.50	2815	-15.81	20250107	2335	1.50	20250121	4235	-44.04	20240307	2335	1.50	20250121	0.02	N	348950	1000	1973 억	19795599	N	N	453	N	N
34	20250120	161148	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2355	-90	5	-3.68	4154058510	1756315	72.25	2460	2465	2335	3175	1715	2445	2365.22	10.18	-113879	2605	2525	2450	2370	2295	2487	2332	1974	730	1000	1850	5	1	197376000	4648	12	0.89	4235	20240307	-44.39	2335	20250120	0.86	2815	-16.34	20250107	2335	0.86	20250120	4235	-44.39	20240307	2335	0.86	20250120	0.02	N	348950	1000	1973 억	20098163	N	N	453	N	N
35	20250120	151201	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2350	-95	5	-3.89	4001490670	1691418	69.58	2460	2465	2335	3175	1715	2445	2365.76	10.18	-104493	2605	2525	2450	2370	2295	2487	2332	1974	730	1000	1850	5	1	197376000	4638	12	0.86	4235	20240307	-44.51	2335	20250120	0.64	2815	-16.52	20250107	2335	0.64	20250120	4235	-44.51	20240307	2335	0.64	20250120	0.02	N	348950	1000	1973 억	20098163	N	N	19	N	N
36	20250120	141158	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2350	-95	5	-3.89	3190624120	1346176	55.38	2460	2465	2345	3175	1715	2445	2370.14	10.18	-164279	2605	2525	2450	2370	2295	2487	2332	1974	730	1000	1850	5	1	197376000	4638	12	0.68	4235	20240307	-44.51	2345	20250120	0.21	2815	-16.52	20250107	2345	0.21	20250120	4235	-44.51	20240307	2345	0.21	20250120	0.02	N	348950	1000	1973 억	20098163	N	N	19	N	N
37	20250120	131158	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2365	-80	5	-3.27	2218905670	933499	38.40	2460	2465	2350	3175	1715	2445	2376.98	10.18	-99403	2605	2525	2450	2370	2295	2487	2332	1974	730	1000	1850	5	1	197376000	4668	12	0.47	4235	20240307	-44.16	2350	20250120	0.64	2815	-15.99	20250107	2350	0.64	20250120	4235	-44.16	20240307	2350	0.64	20250120	0.02	N	348950	1000	1973 억	20098163	N	N	19	N	N
38	20250120	121159	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2380	-65	5	-2.66	1881730355	791091	32.54	2460	2465	2350	3175	1715	2445	2378.65	10.18	-73917	2605	2525	2450	2370	2295	2487	2332	1974	730	1000	1850	5	1	197376000	4698	12	0.40	4235	20240307	-43.80	2350	20250120	1.28	2815	-15.45	20250107	2350	1.28	20250120	4235	-43.80	20240307	2350	1.28	20250120	0.02	N	348950	1000	1973 억	20098163	N	N	19	N	N
39	20250120	111200	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2385	-60	5	-2.45	1646799430	692396	28.48	2460	2465	2350	3175	1715	2445	2378.41	10.18	-36135	2605	2525	2450	2370	2295	2487	2332	1974	730	1000	1850	5	1	197376000	4707	12	0.35	4235	20240307	-43.68	2350	20250120	1.49	2815	-15.28	20250107	2350	1.49	20250120	4235	-43.68	20240307	2350	1.49	20250120	0.02	N	348950	1000	1973 억	20098163	N	N	19	N	N
40	20250120	101159	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2390	-55	5	-2.25	1139104535	478368	19.68	2460	2465	2350	3175	1715	2445	2381.23	10.18	-48661	2605	2525	2450	2370	2295	2487	2332	1974	730	1000	1850	5	1	197376000	4717	12	0.24	4235	20240307	-43.57	2350	20250120	1.70	2815	-15.10	20250107	2350	1.70	20250120	4235	-43.57	20240307	2350	1.70	20250120	0.02	N	348950	1000	1973 억	20098163	N	N	19	N	N
41	20250120	091201	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2400	-45	5	-1.84	133533390	55096	2.27	2460	2465	2400	3175	1715	2445	2423.65	10.18	-29256	2605	2525	2450	2370	2295	2487	2332	1974	730	1000	1850	5	1	197376000	4737	12	0.03	4235	20240307	-43.33	2375	20250117	1.05	2815	-14.74	20250107	2375	1.05	20250117	4235	-43.33	20240307	2375	1.05	20250117	0.02	N	348950	1000	1973 억	20098163	N	N	19	N	N
42	20250117	161154	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2445	-75	5	-2.98	5896764410	2429414	181.18	2505	2530	2375	3275	1765	2520	2427.23	10.27	125758	2670	2595	2555	2480	2440	2575	2460	1974	755	1000	1910	5	1	197376000	4826	12	1.23	4235	20240307	-42.27	2375	20250117	2.95	2815	-13.14	20250107	2375	2.95	20250117	4235	-42.27	20240307	2375	2.95	20250117	0.01	N	348950	1000	1973 억	20262927	N	N	19	N	N
43	20250117	151150	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2445	-75	5	-2.98	5715664680	2355406	175.67	2505	2530	2375	3275	1765	2520	2426.62	10.27	101929	2670	2595	2555	2480	2440	2575	2460	1974	755	1000	1910	5	1	197376000	4826	12	1.19	4235	20240307	-42.27	2375	20250117	2.95	2815	-13.14	20250107	2375	2.95	20250117	4235	-42.27	20240307	2375	2.95	20250117	0.01	N	348950	1000	1973 억	20262927	N	N	4	N	N
44	20250117	141158	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2430	-90	5	-3.57	5428104210	2237287	166.86	2505	2530	2375	3275	1765	2520	2426.20	10.27	58176	2670	2595	2555	2480	2440	2575	2460	1974	755	1000	1910	5	1	197376000	4796	12	1.13	4235	20240307	-42.62	2375	20250117	2.32	2815	-13.68	20250107	2375	2.32	20250117	4235	-42.62	20240307	2375	2.32	20250117	0.01	N	348950	1000	1973 억	20262927	N	N	4	N	N
45	20250117	131157	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2415	-105	5	-4.17	4893368010	2015464	150.31	2505	2530	2375	3275	1765	2520	2427.91	10.27	-43926	2670	2595	2555	2480	2440	2575	2460	1974	755	1000	1910	5	1	197376000	4767	12	1.02	4235	20240307	-42.98	2375	20250117	1.68	2815	-14.21	20250107	2375	1.68	20250117	4235	-42.98	20240307	2375	1.68	20250117	0.01	N	348950	1000	1973 억	20262927	N	N	4	N	N
46	20250117	121159	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2420	-100	5	-3.97	4609258780	1897924	141.55	2505	2530	2375	3275	1765	2520	2428.58	10.27	-75915	2670	2595	2555	2480	2440	2575	2460	1974	755	1000	1910	5	1	197376000	4776	12	0.96	4235	20240307	-42.86	2375	20250117	1.89	2815	-14.03	20250107	2375	1.89	20250117	4235	-42.86	20240307	2375	1.89	20250117	0.01	N	348950	1000	1973 억	20262927	N	N	4	N	N
47	20250117	111200	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2405	-115	5	-4.56	3810167400	1564471	116.68	2505	2530	2395	3275	1765	2520	2435.43	10.27	4340	2670	2595	2555	2480	2440	2575	2460	1974	755	1000	1910	5	1	197376000	4747	12	0.79	4235	20240307	-43.21	2395	20250117	0.42	2815	-14.56	20250107	2395	0.42	20250117	4235	-43.21	20240307	2395	0.42	20250117	0.01	N	348950	1000	1973 억	20262927	N	N	4	N	N
48	20250117	101159	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2435	-85	5	-3.37	1678795495	681933	50.86	2505	2530	2410	3275	1765	2520	2461.82	10.27	-13962	2670	2595	2555	2480	2440	2575	2460	1974	755	1000	1910	5	1	197376000	4806	12	0.35	4235	20240307	-42.50	2410	20250117	1.04	2815	-13.50	20250107	2410	1.04	20250117	4235	-42.50	20240307	2410	1.04	20250117	0.01	N	348950	1000	1973 억	20262927	N	N	4	N	N
49	20250117	091159	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2485	-35	5	-1.39	247358095	99024	7.39	2505	2530	2480	3275	1765	2520	2497.96	10.27	-10843	2670	2595	2555	2480	2440	2575	2460	1974	755	1000	1910	5	1	197376000	4905	12	0.05	4235	20240307	-41.32	2480	20250117	0.20	2815	-11.72	20250107	2480	0.20	20250117	4235	-41.32	20240307	2480	0.20	20250117	0.01	N	348950	1000	1973 억	20262927	N	N	4	N	N
50	20250116	161150	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2520	-90	5	-3.45	3424053865	1340461	55.95	2610	2630	2515	3390	1830	2610	2554.39	10.44	-123638	2690	2650	2630	2590	2570	2640	2580	1974	780	1000	1980	5	1	197376000	4974	12	0.68	4235	20240307	-40.50	2515	20250116	0.20	2815	-10.48	20250107	2515	0.20	20250116	4235	-40.50	20240307	2515	0.20	20250116	0.00	N	348950	1000	1973 억	20611279	N	N	4	N	N
51	20250116	151053	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2525	-85	5	-3.26	3271070485	1279745	53.41	2610	2630	2515	3390	1830	2610	2556.03	10.44	-109260	2690	2650	2630	2590	2570	2640	2580	1974	780	1000	1980	5	1	197376000	4984	12	0.65	4235	20240307	-40.38	2515	20250116	0.40	2815	-10.30	20250107	2515	0.40	20250116	4235	-40.38	20240307	2515	0.40	20250116	0.00	N	348950	1000	1973 억	20611279	N	N	1422	N	N
52	20250116	141155	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2540	-70	5	-2.68	2544861375	992386	41.42	2610	2630	2535	3390	1830	2610	2564.39	10.44	-72778	2690	2650	2630	2590	2570	2640	2580	1974	780	1000	1980	5	1	197376000	5013	12	0.50	4235	20240307	-40.02	2535	20250116	0.20	2815	-9.77	20250107	2535	0.20	20250116	4235	-40.02	20240307	2535	0.20	20250116	0.00	N	348950	1000	1973 억	20611279	N	N	1422	N	N
53	20250116	131155	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2555	-55	5	-2.11	1733212200	673276	28.10	2610	2630	2550	3390	1830	2610	2574.30	10.44	-29752	2690	2650	2630	2590	2570	2640	2580	1974	780	1000	1980	5	1	197376000	5043	12	0.34	4235	20240307	-39.67	2550	20250116	0.20	2815	-9.24	20250107	2550	0.20	20250116	4235	-39.67	20240307	2550	0.20	20250116	0.00	N	348950	1000	1973 억	20611279	N	N	1422	N	N
54	20250116	121155	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2570	-40	5	-1.53	1355879505	525745	21.94	2610	2630	2555	3390	1830	2610	2578.97	10.44	-17750	2690	2650	2630	2590	2570	2640	2580	1974	780	1000	1980	5	1	197376000	5073	12	0.27	4235	20240307	-39.32	2555	20250116	0.59	2815	-8.70	20250107	2555	0.59	20250116	4235	-39.32	20240307	2555	0.59	20250116	0.00	N	348950	1000	1973 억	20611279	N	N	1422	N	N
55	20250116	111155	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2570	-40	5	-1.53	1180190390	457333	19.09	2610	2630	2555	3390	1830	2610	2580.59	10.44	-8733	2690	2650	2630	2590	2570	2640	2580	1974	780	1000	1980	5	1	197376000	5073	12	0.23	4235	20240307	-39.32	2555	20250116	0.59	2815	-8.70	20250107	2555	0.59	20250116	4235	-39.32	20240307	2555	0.59	20250116	0.00	N	348950	1000	1973 억	20611279	N	N	1422	N	N
56	20250116	101157	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2570	-40	5	-1.53	902631905	349470	14.59	2610	2630	2555	3390	1830	2610	2582.86	10.44	-12802	2690	2650	2630	2590	2570	2640	2580	1974	780	1000	1980	5	1	197376000	5073	12	0.18	4235	20240307	-39.32	2555	20250116	0.59	2815	-8.70	20250107	2555	0.59	20250116	4235	-39.32	20240307	2555	0.59	20250116	0.00	N	348950	1000	1973 억	20611279	N	N	1422	N	N
57	20250116	091159	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2580	-30	5	-1.15	329090610	126480	5.28	2610	2630	2575	3390	1830	2610	2601.92	10.44	40117	2690	2650	2630	2590	2570	2640	2580	1974	780	1000	1980	5	1	197376000	5092	12	0.06	4235	20240307	-39.08	2575	20250116	0.19	2815	-8.35	20250107	2575	0.19	20250116	4235	-39.08	20240307	2575	0.19	20250116	0.00	N	348950	1000	1973 억	20611279	N	N	1422	N	N
58	20250115	161151	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2610	-50	5	-1.88	1043548770	395773	114.93	2660	2670	2610	3455	1865	2660	2636.74	9.95	-11961	2716	2687	2666	2637	2616	2677	2627	1974	795	1000	2020	5	1	197376000	5152	12	0.20	4235	20240307	-38.37	2610	20250115	0.00	2815	-7.28	20250107	2610	0.00	20250115	4235	-38.37	20240307	2610	0.00	20250115	0.00	N	348950	1000	1973 억	19631611	N	N	1422	N	N
59	20250115	151153	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2625	-35	5	-1.32	850046910	321797	93.45	2660	2670	2615	3455	1865	2660	2641.56	9.95	-23237	2716	2687	2666	2637	2616	2677	2627	1974	795	1000	2020	5	1	197376000	5181	12	0.16	4235	20240307	-38.02	2615	20250115	0.38	2815	-6.75	20250107	2615	0.38	20250115	4235	-38.02	20240307	2615	0.38	20250115	0.00	N	348950	1000	1973 억	19631611	N	N	274	N	N
60	20250115	141147	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2645	-15	5	-0.56	655361175	247678	71.92	2660	2670	2630	3455	1865	2660	2646.02	9.95	-24172	2716	2687	2666	2637	2616	2677	2627	1974	795	1000	2020	5	1	197376000	5221	12	0.13	4235	20240307	-37.54	2630	20250115	0.57	2815	-6.04	20250107	2630	0.57	20250115	4235	-37.54	20240307	2630	0.57	20250115	0.00	N	348950	1000	1973 억	19631611	N	N	274	N	N
61	20250115	131155	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2650	-10	5	-0.38	494008235	186549	54.17	2660	2670	2635	3455	1865	2660	2648.14	9.95	-21740	2716	2687	2666	2637	2616	2677	2627	1974	795	1000	2020	5	1	197376000	5230	12	0.09	4235	20240307	-37.43	2635	20250115	0.57	2815	-5.86	20250107	2635	0.57	20250115	4235	-37.43	20240307	2635	0.57	20250115	0.00	N	348950	1000	1973 억	19631611	N	N	274	N	N
62	20250115	121138	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2650	-10	5	-0.38	463634880	175084	50.84	2660	2670	2635	3455	1865	2660	2648.07	9.95	-20797	2716	2687	2666	2637	2616	2677	2627	1974	795	1000	2020	5	1	197376000	5230	12	0.09	4235	20240307	-37.43	2635	20250115	0.57	2815	-5.86	20250107	2635	0.57	20250115	4235	-37.43	20240307	2635	0.57	20250115	0.00	N	348950	1000	1973 억	19631611	N	N	274	N	N
63	20250115	111151	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2650	-10	5	-0.38	413283035	156074	45.32	2660	2670	2635	3455	1865	2660	2647.99	9.95	-18673	2716	2687	2666	2637	2616	2677	2627	1974	795	1000	2020	5	1	197376000	5230	12	0.08	4235	20240307	-37.43	2635	20250115	0.57	2815	-5.86	20250107	2635	0.57	20250115	4235	-37.43	20240307	2635	0.57	20250115	0.00	N	348950	1000	1973 억	19631611	N	N	274	N	N
64	20250115	101151	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2650	-10	5	-0.38	238758460	90167	26.18	2660	2670	2635	3455	1865	2660	2647.96	9.95	-18753	2716	2687	2666	2637	2616	2677	2627	1974	795	1000	2020	5	1	197376000	5230	12	0.05	4235	20240307	-37.43	2635	20250115	0.57	2815	-5.86	20250107	2635	0.57	20250115	4235	-37.43	20240307	2635	0.57	20250115	0.00	N	348950	1000	1973 억	19631611	N	N	274	N	N
65	20250115	091157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2660	0	3	0.00	16880780	6331	1.84	2660	2670	2660	3455	1865	2660	2666.37	9.95	-3154	2716	2687	2666	2637	2616	2677	2627	1974	795	1000	2020	5	1	197376000	5250	12	0.00	4235	20240307	-37.19	2645	20250114	0.57	2815	-5.51	20250107	2645	0.57	20250114	4235	-37.19	20240307	2645	0.57	20250114	0.00	N	348950	1000	1973 억	19631611	N	N	274	N	N
66	20250114	161132	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2660	-10	5	-0.37	915275175	344337	91.25	2670	2695	2645	3470	1870	2670	2658.08	9.96	-8150	2753	2711	2688	2646	2623	2700	2635	1974	800	1000	2020	5	1	197376000	5250	12	0.17	4235	20240307	-37.19	2645	20250114	0.57	2815	-5.51	20250107	2645	0.57	20250114	4235	-37.19	20240307	2645	0.57	20250114	0.01	N	348950	1000	1973 억	19663752	N	N	274	N	N
67	20250114	151150	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2660	-10	5	-0.37	874605940	329057	87.21	2670	2695	2645	3470	1870	2670	2657.92	9.96	-5560	2753	2711	2688	2646	2623	2700	2635	1974	800	1000	2020	5	1	197376000	5250	12	0.17	4235	20240307	-37.19	2645	20250114	0.57	2815	-5.51	20250107	2645	0.57	20250114	4235	-37.19	20240307	2645	0.57	20250114	0.01	N	348950	1000	1973 억	19663752	N	N	295	N	N
68	20250114	141146	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2660	-10	5	-0.37	816247590	307147	81.40	2670	2695	2645	3470	1870	2670	2657.51	9.96	-3151	2753	2711	2688	2646	2623	2700	2635	1974	800	1000	2020	5	1	197376000	5250	12	0.16	4235	20240307	-37.19	2645	20250114	0.57	2815	-5.51	20250107	2645	0.57	20250114	4235	-37.19	20240307	2645	0.57	20250114	0.01	N	348950	1000	1973 억	19663752	N	N	295	N	N
69	20250114	131145	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2655	-15	5	-0.56	754558340	283955	75.25	2670	2695	2645	3470	1870	2670	2657.32	9.96	889	2753	2711	2688	2646	2623	2700	2635	1974	800	1000	2020	5	1	197376000	5240	12	0.14	4235	20240307	-37.31	2645	20250114	0.38	2815	-5.68	20250107	2645	0.38	20250114	4235	-37.31	20240307	2645	0.38	20250114	0.01	N	348950	1000	1973 억	19663752	N	N	295	N	N
70	20250114	121141	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2655	-15	5	-0.56	682752255	256895	68.08	2670	2695	2645	3470	1870	2670	2657.71	9.96	924	2753	2711	2688	2646	2623	2700	2635	1974	800	1000	2020	5	1	197376000	5240	12	0.13	4235	20240307	-37.31	2645	20250114	0.38	2815	-5.68	20250107	2645	0.38	20250114	4235	-37.31	20240307	2645	0.38	20250114	0.01	N	348950	1000	1973 억	19663752	N	N	295	N	N
71	20250114	111139	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2655	-15	5	-0.56	457603735	172092	45.61	2670	2695	2645	3470	1870	2670	2659.06	9.96	-13176	2753	2711	2688	2646	2623	2700	2635	1974	800	1000	2020	5	1	197376000	5240	12	0.09	4235	20240307	-37.31	2645	20250114	0.38	2815	-5.68	20250107	2645	0.38	20250114	4235	-37.31	20240307	2645	0.38	20250114	0.01	N	348950	1000	1973 억	19663752	N	N	295	N	N
72	20250114	101139	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2665	-5	5	-0.19	129006585	48282	12.80	2670	2695	2660	3470	1870	2670	2671.94	9.96	-5006	2753	2711	2688	2646	2623	2700	2635	1974	800	1000	2020	5	1	197376000	5260	12	0.02	4235	20240307	-37.07	2660	20250114	0.19	2815	-5.33	20250107	2660	0.19	20250114	4235	-37.07	20240307	2660	0.19	20250114	0.01	N	348950	1000	1973 억	19663752	N	N	295	N	N
73	20250114	091144	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2675	5	2	0.19	30480770	11350	3.01	2670	2695	2670	3470	1870	2670	2685.53	9.96	-3707	2753	2711	2688	2646	2623	2700	2635	1974	800	1000	2020	5	1	197376000	5280	12	0.01	4235	20240307	-36.84	2665	20250113	0.38	2815	-4.97	20250107	2665	0.38	20250113	4235	-36.84	20240307	2665	0.38	20250113	0.01	N	348950	1000	1973 억	19663752	N	N	295	N	N
74	20250113	161127	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2670	-45	5	-1.66	1011211250	377334	28.20	2715	2730	2665	3525	1905	2715	2679.90	10.01	-58881	2758	2736	2708	2686	2658	2747	2697	1974	810	1000	2060	5	1	197376000	5270	12	0.19	4235	20240307	-36.95	2665	20250113	0.19	2815	-5.15	20250107	2665	0.19	20250113	4235	-36.95	20240307	2665	0.19	20250113	0.00	N	348950	1000	1973 억	19749110	N	N	295	N	N
75	20250113	151134	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2675	-40	5	-1.47	956523215	356853	26.67	2715	2730	2665	3525	1905	2715	2680.44	10.01	-60219	2758	2736	2708	2686	2658	2747	2697	1974	810	1000	2060	5	1	197376000	5280	12	0.18	4235	20240307	-36.84	2665	20250113	0.38	2815	-4.97	20250107	2665	0.38	20250113	4235	-36.84	20240307	2665	0.38	20250113	0.00	N	348950	1000	1973 억	19749110	N	N	3704	N	N
76	20250113	141109	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2685	-30	5	-1.10	815108710	304005	22.72	2715	2730	2670	3525	1905	2715	2681.23	10.01	-53167	2758	2736	2708	2686	2658	2747	2697	1974	810	1000	2060	5	1	197376000	5300	12	0.15	4235	20240307	-36.60	2670	20250113	0.56	2815	-4.62	20250107	2670	0.56	20250113	4235	-36.60	20240307	2670	0.56	20250113	0.00	N	348950	1000	1973 억	19749110	N	N	3704	N	N
77	20250113	131116	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2675	-40	5	-1.47	629252045	234518	17.53	2715	2730	2670	3525	1905	2715	2683.17	10.01	-53905	2758	2736	2708	2686	2658	2747	2697	1974	810	1000	2060	5	1	197376000	5280	12	0.12	4235	20240307	-36.84	2670	20250113	0.19	2815	-4.97	20250107	2670	0.19	20250113	4235	-36.84	20240307	2670	0.19	20250113	0.00	N	348950	1000	1973 억	19749110	N	N	3704	N	N
78	20250113	121121	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2680	-35	5	-1.29	534350040	199024	14.87	2715	2730	2670	3525	1905	2715	2684.85	10.01	-41993	2758	2736	2708	2686	2658	2747	2697	1974	810	1000	2060	5	1	197376000	5290	12	0.10	4235	20240307	-36.72	2670	20250113	0.37	2815	-4.80	20250107	2670	0.37	20250113	4235	-36.72	20240307	2670	0.37	20250113	0.00	N	348950	1000	1973 억	19749110	N	N	3704	N	N
79	20250113	111118	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2675	-40	5	-1.47	494209550	184034	13.75	2715	2730	2670	3525	1905	2715	2685.43	10.01	-40617	2758	2736	2708	2686	2658	2747	2697	1974	810	1000	2060	5	1	197376000	5280	12	0.09	4235	20240307	-36.84	2670	20250113	0.19	2815	-4.97	20250107	2670	0.19	20250113	4235	-36.84	20240307	2670	0.19	20250113	0.00	N	348950	1000	1973 억	19749110	N	N	3704	N	N
80	20250113	101117	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2690	-25	5	-0.92	260570915	96801	7.23	2715	2730	2680	3525	1905	2715	2691.82	10.01	-21079	2758	2736	2708	2686	2658	2747	2697	1974	810	1000	2060	5	1	197376000	5309	12	0.05	4235	20240307	-36.48	2680	20250113	0.37	2815	-4.44	20250107	2680	0.37	20250113	4235	-36.48	20240307	2680	0.37	20250113	0.00	N	348950	1000	1973 억	19749110	N	N	3704	N	N
81	20250113	091125	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2705	-10	5	-0.37	15431835	5679	0.42	2715	2730	2705	3525	1905	2715	2717.35	10.01	-3347	2758	2736	2708	2686	2658	2747	2697	1974	810	1000	2060	5	1	197376000	5339	12	0.00	4235	20240307	-36.13	2680	20250110	0.93	2815	-3.91	20250107	2680	0.93	20250110	4235	-36.13	20240307	2680	0.93	20250110	0.00	N	348950	1000	1973 억	19749110	N	N	3704	N	N
82	20250110	161058	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2715	10	2	0.37	914915445	337888	37.35	2710	2730	2680	3515	1895	2705	2707.74	9.75	44225	2828	2766	2733	2671	2638	2750	2655	1974	810	1000	2050	5	1	197376000	5359	12	0.17	4235	20240307	-35.89	2680	20250110	1.31	2815	-3.55	20250107	2680	1.31	20250110	4235	-35.89	20240307	2680	1.31	20250110	0.00	N	348950	1000	1973 억	19237377	N	N	3617	N	N
83	20250110	151106	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2725	20	2	0.74	874774130	323114	35.72	2710	2730	2680	3515	1895	2705	2707.32	9.75	52564	2828	2766	2733	2671	2638	2750	2655	1974	810	1000	2050	5	1	197376000	5378	12	0.16	4235	20240307	-35.66	2680	20250110	1.68	2815	-3.20	20250107	2680	1.68	20250110	4235	-35.66	20240307	2680	1.68	20250110	0.00	N	348950	1000	1973 억	19237377	N	N	2132	N	N
84	20250110	141112	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2715	10	2	0.37	800379825	295783	32.69	2710	2730	2680	3515	1895	2705	2705.97	9.75	62369	2828	2766	2733	2671	2638	2750	2655	1974	810	1000	2050	5	1	197376000	5359	12	0.15	4235	20240307	-35.89	2680	20250110	1.31	2815	-3.55	20250107	2680	1.31	20250110	4235	-35.89	20240307	2680	1.31	20250110	0.00	N	348950	1000	1973 억	19237377	N	N	2132	N	N
85	20250110	131112	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2715	10	2	0.37	727568835	268968	29.73	2710	2730	2680	3515	1895	2705	2705.04	9.75	65615	2828	2766	2733	2671	2638	2750	2655	1974	810	1000	2050	5	1	197376000	5359	12	0.14	4235	20240307	-35.89	2680	20250110	1.31	2815	-3.55	20250107	2680	1.31	20250110	4235	-35.89	20240307	2680	1.31	20250110	0.00	N	348950	1000	1973 억	19237377	N	N	2132	N	N
86	20250110	121114	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2725	20	2	0.74	613391960	226869	25.08	2710	2730	2680	3515	1895	2705	2703.73	9.75	58254	2828	2766	2733	2671	2638	2750	2655	1974	810	1000	2050	5	1	197376000	5378	12	0.11	4235	20240307	-35.66	2680	20250110	1.68	2815	-3.20	20250107	2680	1.68	20250110	4235	-35.66	20240307	2680	1.68	20250110	0.00	N	348950	1000	1973 억	19237377	N	N	2132	N	N
87	20250110	111112	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2720	15	2	0.55	502747360	186128	20.57	2710	2720	2680	3515	1895	2705	2701.08	9.75	53241	2828	2766	2733	2671	2638	2750	2655	1974	810	1000	2050	5	1	197376000	5369	12	0.09	4235	20240307	-35.77	2680	20250110	1.49	2815	-3.37	20250107	2680	1.49	20250110	4235	-35.77	20240307	2680	1.49	20250110	0.00	N	348950	1000	1973 억	19237377	N	N	2132	N	N
88	20250110	101108	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2710	5	2	0.18	336884895	124945	13.81	2710	2720	2680	3515	1895	2705	2696.27	9.75	26429	2828	2766	2733	2671	2638	2750	2655	1974	810	1000	2050	5	1	197376000	5349	12	0.06	4235	20240307	-36.01	2680	20250110	1.12	2815	-3.73	20250107	2680	1.12	20250110	4235	-36.01	20240307	2680	1.12	20250110	0.00	N	348950	1000	1973 억	19237377	N	N	2132	N	N
89	20250110	091114	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2705	0	3	0.00	75292795	27853	3.08	2710	2715	2695	3515	1895	2705	2703.22	9.75	-2342	2828	2766	2733	2671	2638	2750	2655	1974	810	1000	2050	5	1	197376000	5339	12	0.01	4235	20240307	-36.13	2695	20250110	0.37	2815	-3.91	20250107	2695	0.37	20250110	4235	-36.13	20240307	2695	0.37	20250110	0.00	N	348950	1000	1973 억	19237377	N	N	2132	N	N
90	20250109	161101	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2705	-85	5	-3.05	2459171520	903077	527.78	2790	2795	2700	3625	1955	2790	2723.12	9.80	-138767	2826	2807	2781	2762	2736	2817	2772	1974	835	1000	2120	5	1	197376000	5339	12	0.46	4235	20240307	-36.13	2700	20250109	0.19	2815	-3.91	20250107	2700	0.19	20250109	4235	-36.13	20240307	2700	0.19	20250109	0.00	N	348950	1000	1973 억	19351974	N	N	2132	N	N
91	20250109	151058	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2705	-85	5	-3.05	2271017490	833483	487.11	2790	2795	2700	3625	1955	2790	2724.73	9.80	-117406	2826	2807	2781	2762	2736	2817	2772	1974	835	1000	2120	5	1	197376000	5339	12	0.42	4235	20240307	-36.13	2700	20250109	0.19	2815	-3.91	20250107	2700	0.19	20250109	4235	-36.13	20240307	2700	0.19	20250109	0.00	N	348950	1000	1973 억	19351974	N	N	11	N	N
92	20250109	141106	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2705	-85	5	-3.05	1720692685	630027	368.20	2790	2795	2705	3625	1955	2790	2731.14	9.80	-80768	2826	2807	2781	2762	2736	2817	2772	1974	835	1000	2120	5	1	197376000	5339	12	0.32	4235	20240307	-36.13	2705	20250109	0.00	2815	-3.91	20250107	2705	0.00	20250109	4235	-36.13	20240307	2705	0.00	20250109	0.00	N	348950	1000	1973 억	19351974	N	N	11	N	N
93	20250109	131105	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2735	-55	5	-1.97	1235447935	451486	263.86	2790	2795	2705	3625	1955	2790	2736.40	9.80	-52442	2826	2807	2781	2762	2736	2817	2772	1974	835	1000	2120	5	1	197376000	5398	12	0.23	4235	20240307	-35.42	2705	20250109	1.11	2815	-2.84	20250107	2705	1.11	20250109	4235	-35.42	20240307	2705	1.11	20250109	0.00	N	348950	1000	1973 억	19351974	N	N	11	N	N
94	20250109	121105	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2735	-55	5	-1.97	1063267670	388610	227.11	2790	2795	2705	3625	1955	2790	2736.08	9.80	-30130	2826	2807	2781	2762	2736	2817	2772	1974	835	1000	2120	5	1	197376000	5398	12	0.20	4235	20240307	-35.42	2705	20250109	1.11	2815	-2.84	20250107	2705	1.11	20250109	4235	-35.42	20240307	2705	1.11	20250109	0.00	N	348950	1000	1973 억	19351974	N	N	11	N	N
95	20250109	111109	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2730	-60	5	-2.15	865461310	316268	184.84	2790	2795	2705	3625	1955	2790	2736.48	9.80	-554	2826	2807	2781	2762	2736	2817	2772	1974	835	1000	2120	5	1	197376000	5388	12	0.16	4235	20240307	-35.54	2705	20250109	0.92	2815	-3.02	20250107	2705	0.92	20250109	4235	-35.54	20240307	2705	0.92	20250109	0.00	N	348950	1000	1973 억	19351974	N	N	11	N	N
96	20250109	101107	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2720	-70	5	-2.51	585886910	213757	124.93	2790	2795	2705	3625	1955	2790	2740.90	9.80	31867	2826	2807	2781	2762	2736	2817	2772	1974	835	1000	2120	5	1	197376000	5369	12	0.11	4235	20240307	-35.77	2705	20250109	0.55	2815	-3.37	20250107	2705	0.55	20250109	4235	-35.77	20240307	2705	0.55	20250109	0.00	N	348950	1000	1973 억	19351974	N	N	11	N	N
97	20250109	091111	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2770	-20	5	-0.72	22339210	8047	4.70	2790	2795	2760	3625	1955	2790	2776.09	9.80	-3091	2826	2807	2781	2762	2736	2817	2772	1974	835	1000	2120	5	1	197376000	5467	12	0.00	4235	20240307	-34.59	2715	20250102	2.03	2815	-1.60	20250107	2715	2.03	20250102	4235	-34.59	20240307	2715	2.03	20250102	0.00	N	348950	1000	1973 억	19351974	N	N	11	N	N
98	20250108	161055	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2790	5	2	0.18	477199495	171108	67.30	2755	2800	2755	3620	1950	2785	2788.88	9.82	-10909	2831	2807	2791	2767	2751	2800	2760	1974	835	1000	2110	5	1	197376000	5507	12	0.09	4235	20240307	-34.12	2715	20250102	2.76	2815	-0.89	20250107	2715	2.76	20250102	4235	-34.12	20240307	2715	2.76	20250102	0.00	N	348950	1000	1973 억	19378483	N	N	11	N	N
99	20250108	151100	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2800	15	2	0.54	427014390	153066	60.20	2755	2800	2755	3620	1950	2785	2789.74	9.82	-9904	2831	2807	2791	2767	2751	2800	2760	1974	835	1000	2110	5	1	197376000	5527	12	0.08	4235	20240307	-33.88	2715	20250102	3.13	2815	-0.53	20250107	2715	3.13	20250102	4235	-33.88	20240307	2715	3.13	20250102	0.00	N	348950	1000	1973 억	19378483	N	N	421	N	N
100	20250108	141103	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2790	5	2	0.18	326987675	117212	46.10	2755	2800	2755	3620	1950	2785	2789.71	9.82	-5383	2831	2807	2791	2767	2751	2800	2760	1974	835	1000	2110	5	1	197376000	5507	12	0.06	4235	20240307	-34.12	2715	20250102	2.76	2815	-0.89	20250107	2715	2.76	20250102	4235	-34.12	20240307	2715	2.76	20250102	0.00	N	348950	1000	1973 억	19378483	N	N	421	N	N
101	20250108	131101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2795	10	2	0.36	287438110	103046	40.53	2755	2800	2755	3620	1950	2785	2789.42	9.82	-3067	2831	2807	2791	2767	2751	2800	2760	1974	835	1000	2110	5	1	197376000	5517	12	0.05	4235	20240307	-34.00	2715	20250102	2.95	2815	-0.71	20250107	2715	2.95	20250102	4235	-34.00	20240307	2715	2.95	20250102	0.00	N	348950	1000	1973 억	19378483	N	N	421	N	N
102	20250108	121058	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2795	10	2	0.36	215683785	77325	30.41	2755	2800	2755	3620	1950	2785	2789.32	9.82	2370	2831	2807	2791	2767	2751	2800	2760	1974	835	1000	2110	5	1	197376000	5517	12	0.04	4235	20240307	-34.00	2715	20250102	2.95	2815	-0.71	20250107	2715	2.95	20250102	4235	-34.00	20240307	2715	2.95	20250102	0.00	N	348950	1000	1973 억	19378483	N	N	421	N	N
103	20250108	111100	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2795	10	2	0.36	158466495	56827	22.35	2755	2800	2755	3620	1950	2785	2788.58	9.82	221	2831	2807	2791	2767	2751	2800	2760	1974	835	1000	2110	5	1	197376000	5517	12	0.03	4235	20240307	-34.00	2715	20250102	2.95	2815	-0.71	20250107	2715	2.95	20250102	4235	-34.00	20240307	2715	2.95	20250102	0.00	N	348950	1000	1973 억	19378483	N	N	421	N	N
104	20250108	101100	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2800	15	2	0.54	94470840	33935	13.35	2755	2800	2755	3620	1950	2785	2783.88	9.82	1907	2831	2807	2791	2767	2751	2800	2760	1974	835	1000	2110	5	1	197376000	5527	12	0.02	4235	20240307	-33.88	2715	20250102	3.13	2815	-0.53	20250107	2715	3.13	20250102	4235	-33.88	20240307	2715	3.13	20250102	0.00	N	348950	1000	1973 억	19378483	N	N	421	N	N
105	20250108	091100	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2795	10	2	0.36	37735895	13597	5.35	2755	2795	2755	3620	1950	2785	2775.31	9.82	6944	2831	2807	2791	2767	2751	2800	2760	1974	835	1000	2110	5	1	197376000	5517	12	0.01	4235	20240307	-34.00	2715	20250102	2.95	2815	-0.71	20250107	2715	2.95	20250102	4235	-34.00	20240307	2715	2.95	20250102	0.00	N	348950	1000	1973 억	19378483	N	N	421	N	N
106	20250107	161049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2785	0	3	0.00	709944315	253970	55.81	2795	2815	2775	3620	1950	2785	2795.39	9.85	-5379	2828	2806	2778	2756	2728	2817	2767	1974	835	1000	2110	5	1	197376000	5497	12	0.13	4235	20240307	-34.24	2715	20250102	2.58	2815	-1.07	20250107	2715	2.58	20250102	4235	-34.24	20240307	2715	2.58	20250102	0.00	N	348950	1000	1973 억	19434115	N	N	421	N	N
107	20250107	151053	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2790	5	2	0.18	681463660	243756	53.57	2795	2815	2775	3620	1950	2785	2795.68	9.85	-8049	2828	2806	2778	2756	2728	2817	2767	1974	835	1000	2110	5	1	197376000	5507	12	0.12	4235	20240307	-34.12	2715	20250102	2.76	2815	-0.89	20250107	2715	2.76	20250102	4235	-34.12	20240307	2715	2.76	20250102	0.00	N	348950	1000	1973 억	19434115	N	N	828	N	N
108	20250107	141051	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2800	15	2	0.54	612824505	219205	48.17	2795	2815	2775	3620	1950	2785	2795.67	9.85	-3523	2828	2806	2778	2756	2728	2817	2767	1974	835	1000	2110	5	1	197376000	5527	12	0.11	4235	20240307	-33.88	2715	20250102	3.13	2815	-0.53	20250107	2715	3.13	20250102	4235	-33.88	20240307	2715	3.13	20250102	0.00	N	348950	1000	1973 억	19434115	N	N	828	N	N
109	20250107	131051	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2785	0	3	0.00	460155155	164538	36.16	2795	2815	2775	3620	1950	2785	2796.65	9.85	6589	2828	2806	2778	2756	2728	2817	2767	1974	835	1000	2110	5	1	197376000	5497	12	0.08	4235	20240307	-34.24	2715	20250102	2.58	2815	-1.07	20250107	2715	2.58	20250102	4235	-34.24	20240307	2715	2.58	20250102	0.00	N	348950	1000	1973 억	19434115	N	N	828	N	N
110	20250107	121052	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2790	5	2	0.18	365379035	130511	28.68	2795	2815	2775	3620	1950	2785	2799.60	9.85	16220	2828	2806	2778	2756	2728	2817	2767	1974	835	1000	2110	5	1	197376000	5507	12	0.07	4235	20240307	-34.12	2715	20250102	2.76	2815	-0.89	20250107	2715	2.76	20250102	4235	-34.12	20240307	2715	2.76	20250102	0.00	N	348950	1000	1973 억	19434115	N	N	828	N	N
111	20250107	111046	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2800	15	2	0.54	278918045	99618	21.89	2795	2815	2775	3620	1950	2785	2799.88	9.85	24727	2828	2806	2778	2756	2728	2817	2767	1974	835	1000	2110	5	1	197376000	5527	12	0.05	4235	20240307	-33.88	2715	20250102	3.13	2815	-0.53	20250107	2715	3.13	20250102	4235	-33.88	20240307	2715	3.13	20250102	0.00	N	348950	1000	1973 억	19434115	N	N	828	N	N
112	20250107	101052	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2800	15	2	0.54	216645515	77340	17.00	2795	2815	2775	3620	1950	2785	2801.21	9.85	19949	2828	2806	2778	2756	2728	2817	2767	1974	835	1000	2110	5	1	197376000	5527	12	0.04	4235	20240307	-33.88	2715	20250102	3.13	2815	-0.53	20250107	2715	3.13	20250102	4235	-33.88	20240307	2715	3.13	20250102	0.00	N	348950	1000	1973 억	19434115	N	N	828	N	N
113	20250107	091055	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2795	10	2	0.36	55128635	19733	4.34	2795	2805	2775	3620	1950	2785	2793.73	9.85	9249	2828	2806	2778	2756	2728	2817	2767	1974	835	1000	2110	5	1	197376000	5517	12	0.01	4235	20240307	-34.00	2715	20250102	2.95	2805	-0.36	20250107	2715	2.95	20250102	4235	-34.00	20240307	2715	2.95	20250102	0.00	N	348950	1000	1973 억	19434115	N	N	828	N	N
114	20250106	161038	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2785	5	2	0.18	1260708030	454796	147.68	2780	2800	2750	3610	1950	2780	2772.03	9.89	-76109	2840	2810	2765	2735	2690	2825	2750	1974	830	1000	2110	5	1	197376000	5497	12	0.23	4235	20231226	-34.24	2715	20250102	2.58	2800	-0.54	20250106	2715	2.58	20250102	4235	-34.24	20240307	2715	2.58	20250102	0.00	N	348950	1000	1973 억	19524017	N	N	828	N	N
115	20250106	151037	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2775	-5	5	-0.18	1212807355	437589	142.09	2780	2800	2750	3610	1950	2780	2771.57	9.89	-72370	2840	2810	2765	2735	2690	2825	2750	1974	830	1000	2110	5	1	197376000	5477	12	0.22	4235	20231226	-34.47	2715	20250102	2.21	2800	-0.89	20250106	2715	2.21	20250102	4235	-34.47	20240307	2715	2.21	20250102	0.00	N	348950	1000	1973 억	19524017	N	N	0	N	N
116	20250106	141038	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2775	-5	5	-0.18	840372305	303832	98.66	2780	2790	2750	3610	1950	2780	2765.91	9.89	-17922	2840	2810	2765	2735	2690	2825	2750	1974	830	1000	2110	5	1	197376000	5477	12	0.15	4235	20231226	-34.47	2715	20250102	2.21	2795	-0.72	20250103	2715	2.21	20250102	4235	-34.47	20240307	2715	2.21	20250102	0.00	N	348950	1000	1973 억	19524017	N	N	0	N	N
117	20250106	131027	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2755	-25	5	-0.90	627492410	226862	73.67	2780	2790	2750	3610	1950	2780	2765.97	9.89	24550	2840	2810	2765	2735	2690	2825	2750	1974	830	1000	2110	5	1	197376000	5438	12	0.11	4235	20231226	-34.95	2715	20250102	1.47	2795	-1.43	20250103	2715	1.47	20250102	4235	-34.95	20240307	2715	1.47	20250102	0.00	N	348950	1000	1973 억	19524017	N	N	0	N	N
118	20250106	121035	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2770	-10	5	-0.36	516214080	186551	60.58	2780	2790	2750	3610	1950	2780	2767.15	9.89	33594	2840	2810	2765	2735	2690	2825	2750	1974	830	1000	2110	5	1	197376000	5467	12	0.09	4235	20231226	-34.59	2715	20250102	2.03	2795	-0.89	20250103	2715	2.03	20250102	4235	-34.59	20240307	2715	2.03	20250102	0.00	N	348950	1000	1973 억	19524017	N	N	0	N	N
119	20250106	111033	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2775	-5	5	-0.18	379652140	137151	44.54	2780	2790	2750	3610	1950	2780	2768.13	9.89	30334	2840	2810	2765	2735	2690	2825	2750	1974	830	1000	2110	5	1	197376000	5477	12	0.07	4235	20231226	-34.47	2715	20250102	2.21	2795	-0.72	20250103	2715	2.21	20250102	4235	-34.47	20240307	2715	2.21	20250102	0.00	N	348950	1000	1973 억	19524017	N	N	0	N	N
120	20250106	101029	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2770	-10	5	-0.36	282008210	101921	33.10	2780	2790	2750	3610	1950	2780	2766.93	9.89	26195	2840	2810	2765	2735	2690	2825	2750	1974	830	1000	2110	5	1	197376000	5467	12	0.05	4235	20231226	-34.59	2715	20250102	2.03	2795	-0.89	20250103	2715	2.03	20250102	4235	-34.59	20240307	2715	2.03	20250102	0.00	N	348950	1000	1973 억	19524017	N	N	0	N	N
121	20250106	091029	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2780	0	3	0.00	16562285	5952	1.93	2780	2790	2775	3610	1950	2780	2782.64	9.89	-3989	2840	2810	2765	2735	2690	2825	2750	1974	830	1000	2110	5	1	197376000	5487	12	0.00	4235	20231226	-34.36	2715	20250102	2.39	2795	-0.54	20250103	2715	2.39	20250102	4235	-34.36	20240307	2715	2.39	20250102	0.00	N	348950	1000	1973 억	19524017	N	N	0	N	N
122	20250103	161025	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2780	25	2	0.91	852902745	307855	44.15	2755	2795	2720	3580	1930	2755	2770.47	9.89	328	2828	2791	2753	2716	2678	2792	2717	1974	825	1000	2090	5	1	197376000	5487	12	0.16	4235	20231226	-34.36	2715	20250102	2.39	2795	-0.54	20250103	2715	2.39	20250102	4235	-34.36	20240307	2715	2.39	20250102	0.00	N	348950	1000	1973 억	19525138	N	N	10	N	N
123	20250103	151028	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2765	10	2	0.36	793430115	286420	41.07	2755	2795	2720	3580	1930	2755	2770.16	9.89	2416	2828	2791	2753	2716	2678	2792	2717	1974	825	1000	2090	5	1	197376000	5457	12	0.15	4235	20231226	-34.71	2715	20250102	1.84	2795	-1.07	20250103	2715	1.84	20250102	4235	-34.71	20240307	2715	1.84	20250102	0.00	N	348950	1000	1973 억	19525138	N	N	10	N	N
124	20250103	141028	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2760	5	2	0.18	705124930	254567	36.51	2755	2795	2720	3580	1930	2755	2769.90	9.89	4298	2828	2791	2753	2716	2678	2792	2717	1974	825	1000	2090	5	1	197376000	5448	12	0.13	4235	20231226	-34.83	2715	20250102	1.66	2795	-1.25	20250103	2715	1.66	20250102	4235	-34.83	20240307	2715	1.66	20250102	0.00	N	348950	1000	1973 억	19525138	N	N	10	N	N
125	20250103	131028	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2760	5	2	0.18	604132470	218043	31.27	2755	2795	2720	3580	1930	2755	2770.70	9.89	5884	2828	2791	2753	2716	2678	2792	2717	1974	825	1000	2090	5	1	197376000	5448	12	0.11	4235	20231226	-34.83	2715	20250102	1.66	2795	-1.25	20250103	2715	1.66	20250102	4235	-34.83	20240307	2715	1.66	20250102	0.00	N	348950	1000	1973 억	19525138	N	N	10	N	N
126	20250103	121027	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2770	15	2	0.54	528763150	190782	27.36	2755	2795	2720	3580	1930	2755	2771.56	9.89	4208	2828	2791	2753	2716	2678	2792	2717	1974	825	1000	2090	5	1	197376000	5467	12	0.10	4235	20231226	-34.59	2715	20250102	2.03	2795	-0.89	20250103	2715	2.03	20250102	4235	-34.59	20240307	2715	2.03	20250102	0.00	N	348950	1000	1973 억	19525138	N	N	10	N	N
127	20250103	111028	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2765	10	2	0.36	424876730	153254	21.98	2755	2795	2720	3580	1930	2755	2772.37	9.89	4006	2828	2791	2753	2716	2678	2792	2717	1974	825	1000	2090	5	1	197376000	5457	12	0.08	4235	20231226	-34.71	2715	20250102	1.84	2795	-1.07	20250103	2715	1.84	20250102	4235	-34.71	20240307	2715	1.84	20250102	0.00	N	348950	1000	1973 억	19525138	N	N	10	N	N
128	20250103	101025	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2775	20	2	0.73	274237925	98766	14.16	2755	2795	2720	3580	1930	2755	2776.64	9.89	10459	2828	2791	2753	2716	2678	2792	2717	1974	825	1000	2090	5	1	197376000	5477	12	0.05	4235	20231226	-34.47	2715	20250102	2.21	2795	-0.72	20250103	2715	2.21	20250102	4235	-34.47	20240307	2715	2.21	20250102	0.00	N	348950	1000	1973 억	19525138	N	N	10	N	N
129	20250103	091028	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2765	10	2	0.36	85345095	30904	4.43	2755	2775	2720	3580	1930	2755	2761.62	9.89	18447	2828	2791	2753	2716	2678	2792	2717	1974	825	1000	2090	5	1	197376000	5457	12	0.02	4235	20231226	-34.71	2715	20250102	1.84	2790	-0.90	20250102	2715	1.84	20250102	4235	-34.71	20240307	2715	1.84	20250102	0.00	N	348950	1000	1973 억	19525138	N	N	10	N	N
130	20250102	161015	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2755	0	3	0.00	1912628225	697323	106.38	2755	2790	2715	3580	1930	2755	2742.82	9.87	47260	2835	2795	2775	2735	2715	2785	2725	1974	825	1000	2090	5	1	197376000	5438	12	0.35	4235	20231226	-34.95	2715	20250102	1.47	2790	-1.25	20250102	2715	1.47	20250102	4235	-34.95	20240307	2715	1.47	20250102	0.01	N	348950	1000	1973 억	19475963	N	N	10	N	N
131	20250102	151017	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2760	5	2	0.18	1865497740	680207	103.77	2755	2790	2715	3580	1930	2755	2742.54	9.87	44638	2835	2795	2775	2735	2715	2785	2725	1974	825	1000	2090	5	1	197376000	5448	12	0.34	4235	20231226	-34.83	2715	20250102	1.66	2790	-1.08	20250102	2715	1.66	20250102	4235	-34.83	20240307	2715	1.66	20250102	0.01	N	348950	1000	1973 억	19475963	N	N	538	N	N
132	20250102	141014	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2740	-15	5	-0.54	1639550295	598032	91.24	2755	2790	2715	3580	1930	2755	2741.58	9.87	22453	2835	2795	2775	2735	2715	2785	2725	1974	825	1000	2090	5	1	197376000	5408	12	0.30	4235	20231226	-35.30	2715	20250102	0.92	2790	-1.79	20250102	2715	0.92	20250102	4235	-35.30	20240307	2715	0.92	20250102	0.01	N	348950	1000	1973 억	19475963	N	N	538	N	N
133	20250102	131018	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2740	-15	5	-0.54	1412817085	515402	78.63	2755	2790	2715	3580	1930	2755	2741.19	9.87	8846	2835	2795	2775	2735	2715	2785	2725	1974	825	1000	2090	5	1	197376000	5408	12	0.26	4235	20231226	-35.30	2715	20250102	0.92	2790	-1.79	20250102	2715	0.92	20250102	4235	-35.30	20240307	2715	0.92	20250102	0.01	N	348950	1000	1973 억	19475963	N	N	538	N	N
134	20250102	121015	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2755	0	3	0.00	1238638455	452000	68.96	2755	2790	2715	3580	1930	2755	2740.35	9.87	6343	2835	2795	2775	2735	2715	2785	2725	1974	825	1000	2090	5	1	197376000	5438	12	0.23	4235	20231226	-34.95	2715	20250102	1.47	2790	-1.25	20250102	2715	1.47	20250102	4235	-34.95	20240307	2715	1.47	20250102	0.01	N	348950	1000	1973 억	19475963	N	N	538	N	N
135	20250102	111006	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2765	10	2	0.36	1027673600	375273	57.25	2755	2790	2715	3580	1930	2755	2738.47	9.87	-10138	2835	2795	2775	2735	2715	2785	2725	1974	825	1000	2090	5	1	197376000	5457	12	0.19	4235	20231226	-34.71	2715	20250102	1.84	2790	-0.90	20250102	2715	1.84	20250102	4235	-34.71	20240307	2715	1.84	20250102	0.01	N	348950	1000	1973 억	19475963	N	N	538	N	N
136	20250102	101013	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2760	5	2	0.18	194988945	70680	10.78	2755	2790	2745	3580	1930	2755	2758.76	9.87	-11907	2835	2795	2775	2735	2715	2785	2725	1974	825	1000	2090	5	1	197376000	5448	12	0.04	4235	20231226	-34.83	2745	20250102	0.55	2790	-1.08	20250102	2745	0.55	20250102	4235	-34.83	20240307	2745	0.55	20250102	0.01	N	348950	1000	1973 억	19475963	N	N	538	N	N
137	20250102	091003	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2755	0	3	0.00	0	0	0.00	0	0	0	3580	1930	2755	0.00	9.87	0	2835	2795	2775	2735	2715	2785	2725	1974	825	1000	2090	5	1	197376000	5438	12	0.00	4235	20231226	-34.95	2755	20241230	0.00	0	0.00	0	0	0.00	0	4235	-34.95	20240307	2755	0.00	20241230	0.01	N	348950	1000	1973 억	19475963	N	N	538	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History