KissMeData/348950/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

67 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	20241129	161311	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2980	-35	5	-1.16	1007868765	337004	56.82	3040	3040	2970	3915	2115	3015	2990.67	10.18	-61619	3085	3050	3010	2975	2935	3067	2992	1974	900	1000	2350	5	1	197376000	5882	12	0.17	4375	20231201	-31.89	2815	20241115	5.86	4235	-29.63	20240307	2815	5.86	20241115	4375	-31.89	20231201	2815	5.86	20241115	0.00	N	348950	1000	1973 억	20096378	N	N	46810	N	N
3	20241129	151328	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2990	-25	5	-0.83	937816535	313520	52.86	3040	3040	2970	3915	2115	3015	2991.25	10.18	-50405	3085	3050	3010	2975	2935	3067	2992	1974	900	1000	2350	5	1	197376000	5902	12	0.16	4375	20231201	-31.66	2815	20241115	6.22	4235	-29.40	20240307	2815	6.22	20241115	4375	-31.66	20231201	2815	6.22	20241115	0.00	N	348950	1000	1973 억	20096378	N	N	7272	N	N
4	20241129	141331	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2995	-20	5	-0.66	731506305	244583	41.23	3040	3040	2970	3915	2115	3015	2990.83	10.18	-49846	3085	3050	3010	2975	2935	3067	2992	1974	900	1000	2350	5	1	197376000	5911	12	0.12	4375	20231201	-31.54	2815	20241115	6.39	4235	-29.28	20240307	2815	6.39	20241115	4375	-31.54	20231201	2815	6.39	20241115	0.00	N	348950	1000	1973 억	20096378	N	N	7272	N	N
5	20241129	131325	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2990	-25	5	-0.83	639683375	213929	36.07	3040	3040	2970	3915	2115	3015	2990.17	10.18	-62395	3085	3050	3010	2975	2935	3067	2992	1974	900	1000	2350	5	1	197376000	5902	12	0.11	4375	20231201	-31.66	2815	20241115	6.22	4235	-29.40	20240307	2815	6.22	20241115	4375	-31.66	20231201	2815	6.22	20241115	0.00	N	348950	1000	1973 억	20096378	N	N	7272	N	N
6	20241129	121328	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2990	-25	5	-0.83	519211800	173614	29.27	3040	3040	2970	3915	2115	3015	2990.61	10.18	-56878	3085	3050	3010	2975	2935	3067	2992	1974	900	1000	2350	5	1	197376000	5902	12	0.09	4375	20231201	-31.66	2815	20241115	6.22	4235	-29.40	20240307	2815	6.22	20241115	4375	-31.66	20231201	2815	6.22	20241115	0.00	N	348950	1000	1973 억	20096378	N	N	7272	N	N
7	20241129	111330	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2995	-20	5	-0.66	446808550	149407	25.19	3040	3040	2970	3915	2115	3015	2990.55	10.18	-54944	3085	3050	3010	2975	2935	3067	2992	1974	900	1000	2350	5	1	197376000	5911	12	0.08	4375	20231201	-31.54	2815	20241115	6.39	4235	-29.28	20240307	2815	6.39	20241115	4375	-31.54	20231201	2815	6.39	20241115	0.00	N	348950	1000	1973 억	20096378	N	N	7272	N	N
8	20241129	101322	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3005	-10	5	-0.33	359286605	120173	20.26	3040	3040	2970	3915	2115	3015	2989.74	10.18	-53049	3085	3050	3010	2975	2935	3067	2992	1974	900	1000	2350	5	1	197376000	5931	12	0.06	4375	20231201	-31.31	2815	20241115	6.75	4235	-29.04	20240307	2815	6.75	20241115	4375	-31.31	20231201	2815	6.75	20241115	0.00	N	348950	1000	1973 억	20096378	N	N	7272	N	N
9	20241129	091326	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3015	0	3	0.00	27799855	9202	1.55	3040	3040	3015	3915	2115	3015	3021.07	10.18	-6667	3085	3050	3010	2975	2935	3067	2992	1974	900	1000	2350	5	1	197376000	5951	12	0.00	4375	20231201	-31.09	2815	20241115	7.10	4235	-28.81	20240307	2815	7.10	20241115	4375	-31.09	20231201	2815	7.10	20241115	0.00	N	348950	1000	1973 억	20096378	N	N	7272	N	N
10	20241128	161308	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3015	30	2	1.01	1788071805	593135	279.85	2990	3045	2970	3880	2090	2985	3014.61	10.13	120279	3018	3001	2968	2951	2918	3010	2960	1974	895	1000	2320	5	1	197376000	5951	12	0.30	4375	20231201	-31.09	2815	20241115	7.10	4235	-28.81	20240307	2815	7.10	20241115	4375	-31.09	20231201	2815	7.10	20241115	0.00	N	348950	1000	1973 억	19995878	N	N	7272	N	N
11	20241128	151333	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3005	20	2	0.67	1763852330	585078	276.05	2990	3045	2970	3880	2090	2985	3014.73	10.13	119943	3018	3001	2968	2951	2918	3010	2960	1974	895	1000	2320	5	1	197376000	5931	12	0.30	4375	20231201	-31.31	2815	20241115	6.75	4235	-29.04	20240307	2815	6.75	20241115	4375	-31.31	20231201	2815	6.75	20241115	0.00	N	348950	1000	1973 억	19995878	N	N	47	N	N
12	20241128	141330	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3045	60	2	2.01	1275055930	423014	199.58	2990	3045	2970	3880	2090	2985	3014.22	10.13	122620	3018	3001	2968	2951	2918	3010	2960	1974	895	1000	2320	5	1	197376000	6010	12	0.21	4375	20231201	-30.40	2815	20241115	8.17	4235	-28.10	20240307	2815	8.17	20241115	4375	-30.40	20231201	2815	8.17	20241115	0.00	N	348950	1000	1973 억	19995878	N	N	47	N	N
13	20241128	131328	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3020	35	2	1.17	879627210	292325	137.92	2990	3030	2970	3880	2090	2985	3009.07	10.13	88676	3018	3001	2968	2951	2918	3010	2960	1974	895	1000	2320	5	1	197376000	5961	12	0.15	4375	20231201	-30.97	2815	20241115	7.28	4235	-28.69	20240307	2815	7.28	20241115	4375	-30.97	20231201	2815	7.28	20241115	0.00	N	348950	1000	1973 억	19995878	N	N	47	N	N
14	20241128	121327	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3020	35	2	1.17	535020265	178314	84.13	2990	3020	2970	3880	2090	2985	3000.44	10.13	51034	3018	3001	2968	2951	2918	3010	2960	1974	895	1000	2320	5	1	197376000	5961	12	0.09	4375	20231201	-30.97	2815	20241115	7.28	4235	-28.69	20240307	2815	7.28	20241115	4375	-30.97	20231201	2815	7.28	20241115	0.00	N	348950	1000	1973 억	19995878	N	N	47	N	N
15	20241128	111330	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3005	20	2	0.67	261334985	87469	41.27	2990	3010	2970	3880	2090	2985	2987.74	10.13	25325	3018	3001	2968	2951	2918	3010	2960	1974	895	1000	2320	5	1	197376000	5931	12	0.04	4375	20231201	-31.31	2815	20241115	6.75	4235	-29.04	20240307	2815	6.75	20241115	4375	-31.31	20231201	2815	6.75	20241115	0.00	N	348950	1000	1973 억	19995878	N	N	47	N	N
16	20241128	101328	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2980	-5	5	-0.17	112307650	37726	17.80	2990	2990	2970	3880	2090	2985	2976.93	10.13	-5027	3018	3001	2968	2951	2918	3010	2960	1974	895	1000	2320	5	1	197376000	5882	12	0.02	4375	20231201	-31.89	2815	20241115	5.86	4235	-29.63	20240307	2815	5.86	20241115	4375	-31.89	20231201	2815	5.86	20241115	0.00	N	348950	1000	1973 억	19995878	N	N	47	N	N
17	20241128	091326	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2975	-10	5	-0.34	9825730	3298	1.56	2990	2990	2970	3880	2090	2985	2979.30	10.13	-161	3018	3001	2968	2951	2918	3010	2960	1974	895	1000	2320	5	1	197376000	5872	12	0.00	4375	20231201	-32.00	2815	20241115	5.68	4235	-29.75	20240307	2815	5.68	20241115	4375	-32.00	20231201	2815	5.68	20241115	0.00	N	348950	1000	1973 억	19995878	N	N	47	N	N
18	20241127	161253	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2985	20	2	0.67	627633440	211829	100.29	2955	2985	2935	3850	2080	2965	2962.92	10.12	42857	2995	2980	2950	2935	2905	2987	2942	1974	885	1000	2310	5	1	197376000	5892	12	0.11	4375	20231201	-31.77	2815	20241115	6.04	4235	-29.52	20240307	2815	6.04	20241115	4375	-31.77	20231201	2815	6.04	20241115	0.01	N	348950	1000	1973 억	19965543	N	N	47	N	N
19	20241127	151319	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	0	3	0.00	558760950	188717	89.35	2955	2975	2935	3850	2080	2965	2960.84	10.12	40454	2995	2980	2950	2935	2905	2987	2942	1974	885	1000	2310	5	1	197376000	5852	12	0.10	4375	20231201	-32.23	2815	20241115	5.33	4235	-29.99	20240307	2815	5.33	20241115	4375	-32.23	20231201	2815	5.33	20241115	0.01	N	348950	1000	1973 억	19965543	N	N	2	N	N
20	20241127	141313	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	0	3	0.00	460971305	155752	73.74	2955	2970	2935	3850	2080	2965	2959.65	10.12	29355	2995	2980	2950	2935	2905	2987	2942	1974	885	1000	2310	5	1	197376000	5852	12	0.08	4375	20231201	-32.23	2815	20241115	5.33	4235	-29.99	20240307	2815	5.33	20241115	4375	-32.23	20231201	2815	5.33	20241115	0.01	N	348950	1000	1973 억	19965543	N	N	2	N	N
21	20241127	131309	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2960	-5	5	-0.17	400748275	135439	64.12	2955	2970	2935	3850	2080	2965	2958.88	10.12	28107	2995	2980	2950	2935	2905	2987	2942	1974	885	1000	2310	5	1	197376000	5842	12	0.07	4375	20231201	-32.34	2815	20241115	5.15	4235	-30.11	20240307	2815	5.15	20241115	4375	-32.34	20231201	2815	5.15	20241115	0.01	N	348950	1000	1973 억	19965543	N	N	2	N	N
22	20241127	121323	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	0	3	0.00	333682570	112817	53.41	2955	2970	2935	3850	2080	2965	2957.73	10.12	26058	2995	2980	2950	2935	2905	2987	2942	1974	885	1000	2310	5	1	197376000	5852	12	0.06	4375	20231201	-32.23	2815	20241115	5.33	4235	-29.99	20240307	2815	5.33	20241115	4375	-32.23	20231201	2815	5.33	20241115	0.01	N	348950	1000	1973 억	19965543	N	N	2	N	N
23	20241127	111317	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	0	3	0.00	255408830	86416	40.91	2955	2970	2935	3850	2080	2965	2955.57	10.12	18627	2995	2980	2950	2935	2905	2987	2942	1974	885	1000	2310	5	1	197376000	5852	12	0.04	4375	20231201	-32.23	2815	20241115	5.33	4235	-29.99	20240307	2815	5.33	20241115	4375	-32.23	20231201	2815	5.33	20241115	0.01	N	348950	1000	1973 억	19965543	N	N	2	N	N
24	20241127	101317	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	0	3	0.00	173219825	58693	27.79	2955	2970	2935	3850	2080	2965	2951.29	10.12	8237	2995	2980	2950	2935	2905	2987	2942	1974	885	1000	2310	5	1	197376000	5852	12	0.03	4375	20231201	-32.23	2815	20241115	5.33	4235	-29.99	20240307	2815	5.33	20241115	4375	-32.23	20231201	2815	5.33	20241115	0.01	N	348950	1000	1973 억	19965543	N	N	2	N	N
25	20241127	091316	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2945	-20	5	-0.67	33172165	11221	5.31	2955	2970	2945	3850	2080	2965	2956.26	10.12	449	2995	2980	2950	2935	2905	2987	2942	1974	885	1000	2310	5	1	197376000	5813	12	0.01	4375	20231201	-32.69	2815	20241115	4.62	4235	-30.46	20240307	2815	4.62	20241115	4375	-32.69	20231201	2815	4.62	20241115	0.01	N	348950	1000	1973 억	19965543	N	N	2	N	N
26	20241126	161254	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	30	2	1.02	619124575	210965	48.31	2930	2965	2920	3815	2055	2935	2934.73	10.11	29985	3038	2986	2953	2901	2868	2970	2885	1974	880	1000	2280	5	1	197376000	5852	12	0.11	4375	20231201	-32.23	2815	20241115	5.33	4235	-29.99	20240307	2815	5.33	20241115	4375	-32.23	20231201	2815	5.33	20241115	0.00	N	348950	1000	1973 억	19945706	N	N	2	N	N
27	20241126	151308	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2945	10	2	0.34	593564415	202337	46.34	2930	2960	2920	3815	2055	2935	2933.54	10.11	25605	3038	2986	2953	2901	2868	2970	2885	1974	880	1000	2280	5	1	197376000	5813	12	0.10	4375	20231201	-32.69	2815	20241115	4.62	4235	-30.46	20240307	2815	4.62	20241115	4375	-32.69	20231201	2815	4.62	20241115	0.00	N	348950	1000	1973 억	19945706	N	N	135	N	N
28	20241126	141311	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	0	3	0.00	480829550	164083	37.58	2930	2950	2920	3815	2055	2935	2930.40	10.11	6673	3038	2986	2953	2901	2868	2970	2885	1974	880	1000	2280	5	1	197376000	5793	12	0.08	4375	20231201	-32.91	2815	20241115	4.26	4235	-30.70	20240307	2815	4.26	20241115	4375	-32.91	20231201	2815	4.26	20241115	0.00	N	348950	1000	1973 억	19945706	N	N	135	N	N
29	20241126	131304	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	0	3	0.00	401994575	137247	31.43	2930	2950	2920	3815	2055	2935	2928.99	10.11	-4841	3038	2986	2953	2901	2868	2970	2885	1974	880	1000	2280	5	1	197376000	5793	12	0.07	4375	20231201	-32.91	2815	20241115	4.26	4235	-30.70	20240307	2815	4.26	20241115	4375	-32.91	20231201	2815	4.26	20241115	0.00	N	348950	1000	1973 억	19945706	N	N	135	N	N
30	20241126	121312	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2925	-10	5	-0.34	342976605	117147	26.83	2930	2950	2920	3815	2055	2935	2927.75	10.11	-6731	3038	2986	2953	2901	2868	2970	2885	1974	880	1000	2280	5	1	197376000	5773	12	0.06	4375	20231201	-33.14	2815	20241115	3.91	4235	-30.93	20240307	2815	3.91	20241115	4375	-33.14	20231201	2815	3.91	20241115	0.00	N	348950	1000	1973 억	19945706	N	N	135	N	N
31	20241126	111316	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2930	-5	5	-0.17	239711135	81902	18.76	2930	2950	2920	3815	2055	2935	2926.80	10.11	-15453	3038	2986	2953	2901	2868	2970	2885	1974	880	1000	2280	5	1	197376000	5783	12	0.04	4375	20231201	-33.03	2815	20241115	4.09	4235	-30.81	20240307	2815	4.09	20241115	4375	-33.03	20231201	2815	4.09	20241115	0.00	N	348950	1000	1973 억	19945706	N	N	135	N	N
32	20241126	101327	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2930	-5	5	-0.17	129980830	44355	10.16	2930	2950	2920	3815	2055	2935	2930.47	10.11	-5231	3038	2986	2953	2901	2868	2970	2885	1974	880	1000	2280	5	1	197376000	5783	12	0.02	4375	20231201	-33.03	2815	20241115	4.09	4235	-30.81	20240307	2815	4.09	20241115	4375	-33.03	20231201	2815	4.09	20241115	0.00	N	348950	1000	1973 억	19945706	N	N	135	N	N
33	20241126	091314	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	0	3	0.00	28085020	9582	2.19	2930	2950	2930	3815	2055	2935	2931.02	10.11	-1322	3038	2986	2953	2901	2868	2970	2885	1974	880	1000	2280	5	1	197376000	5793	12	0.00	4375	20231201	-32.91	2815	20241115	4.26	4235	-30.70	20240307	2815	4.26	20241115	4375	-32.91	20231201	2815	4.26	20241115	0.00	N	348950	1000	1973 억	19945706	N	N	135	N	N
34	20241125	161239	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	-40	5	-1.34	1287093895	436621	126.36	2975	3005	2920	3865	2085	2975	2947.85	10.16	-70660	3008	2991	2973	2956	2938	3000	2965	1974	890	1000	2320	5	1	197376000	5793	12	0.22	4375	20231201	-32.91	2815	20241115	4.26	4235	-30.70	20240307	2815	4.26	20241115	4375	-32.91	20231201	2815	4.26	20241115	0.01	N	348950	1000	1973 억	20045662	N	N	135	N	N
35	20241125	151306	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2925	-50	5	-1.68	1204897535	408562	118.24	2975	3005	2920	3865	2085	2975	2949.12	10.16	-80243	3008	2991	2973	2956	2938	3000	2965	1974	890	1000	2320	5	1	197376000	5773	12	0.21	4375	20231201	-33.14	2815	20241115	3.91	4235	-30.93	20240307	2815	3.91	20241115	4375	-33.14	20231201	2815	3.91	20241115	0.01	N	348950	1000	1973 억	20045662	N	N	159	N	N
36	20241125	141301	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2930	-45	5	-1.51	971072930	328896	95.18	2975	3005	2920	3865	2085	2975	2952.52	10.16	-54414	3008	2991	2973	2956	2938	3000	2965	1974	890	1000	2320	5	1	197376000	5783	12	0.17	4375	20231201	-33.03	2815	20241115	4.09	4235	-30.81	20240307	2815	4.09	20241115	4375	-33.03	20231201	2815	4.09	20241115	0.01	N	348950	1000	1973 억	20045662	N	N	159	N	N
37	20241125	131251	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2940	-35	5	-1.18	733827915	247933	71.75	2975	3005	2940	3865	2085	2975	2959.78	10.16	-45015	3008	2991	2973	2956	2938	3000	2965	1974	890	1000	2320	5	1	197376000	5803	12	0.13	4375	20231201	-32.80	2815	20241115	4.44	4235	-30.58	20240307	2815	4.44	20241115	4375	-32.80	20231201	2815	4.44	20241115	0.01	N	348950	1000	1973 억	20045662	N	N	159	N	N
38	20241125	121307	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2950	-25	5	-0.84	577456005	194825	56.38	2975	3005	2945	3865	2085	2975	2963.97	10.16	-39595	3008	2991	2973	2956	2938	3000	2965	1974	890	1000	2320	5	1	197376000	5823	12	0.10	4375	20231201	-32.57	2815	20241115	4.80	4235	-30.34	20240307	2815	4.80	20241115	4375	-32.57	20231201	2815	4.80	20241115	0.01	N	348950	1000	1973 억	20045662	N	N	159	N	N
39	20241125	111301	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2955	-20	5	-0.67	473391695	159579	46.18	2975	3005	2950	3865	2085	2975	2966.50	10.16	-35237	3008	2991	2973	2956	2938	3000	2965	1974	890	1000	2320	5	1	197376000	5832	12	0.08	4375	20231201	-32.46	2815	20241115	4.97	4235	-30.22	20240307	2815	4.97	20241115	4375	-32.46	20231201	2815	4.97	20241115	0.01	N	348950	1000	1973 억	20045662	N	N	159	N	N
40	20241125	101245	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	-10	5	-0.34	246951895	83012	24.02	2975	3005	2960	3865	2085	2975	2974.89	10.16	1123	3008	2991	2973	2956	2938	3000	2965	1974	890	1000	2320	5	1	197376000	5852	12	0.04	4375	20231201	-32.23	2815	20241115	5.33	4235	-29.99	20240307	2815	5.33	20241115	4375	-32.23	20231201	2815	5.33	20241115	0.01	N	348950	1000	1973 억	20045662	N	N	159	N	N
41	20241125	091246	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2980	5	2	0.17	93336140	31226	9.04	2975	3005	2975	3865	2085	2975	2989.05	10.16	1585	3008	2991	2973	2956	2938	3000	2965	1974	890	1000	2320	5	1	197376000	5882	12	0.02	4375	20231201	-31.89	2815	20241115	5.86	4235	-29.63	20240307	2815	5.86	20241115	4375	-31.89	20231201	2815	5.86	20241115	0.01	N	348950	1000	1973 억	20045662	N	N	159	N	N
42	20241122	161136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2975	0	3	0.00	1026011660	344975	91.96	2955	2990	2955	3865	2085	2975	2974.16	10.15	37296	3011	2992	2961	2942	2911	3002	2952	1974	890	1000	2320	5	1	197376000	5872	12	0.17	4375	20231201	-32.00	2815	20241115	5.68	4235	-29.75	20240307	2815	5.68	20241115	4375	-32.00	20231201	2815	5.68	20241115	0.00	N	348950	1000	1973 억	20030990	N	N	159	N	N
43	20241122	151151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2975	0	3	0.00	918104175	308652	82.28	2955	2990	2955	3865	2085	2975	2974.56	10.15	44120	3011	2992	2961	2942	2911	3002	2952	1974	890	1000	2320	5	1	197376000	5872	12	0.16	4375	20231201	-32.00	2815	20241115	5.68	4235	-29.75	20240307	2815	5.68	20241115	4375	-32.00	20231201	2815	5.68	20241115	0.00	N	348950	1000	1973 억	20030990	N	N	50	N	N
44	20241122	141152	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2970	-5	5	-0.17	818158745	275066	73.33	2955	2990	2955	3865	2085	2975	2974.41	10.15	42314	3011	2992	2961	2942	2911	3002	2952	1974	890	1000	2320	5	1	197376000	5862	12	0.14	4375	20231201	-32.11	2815	20241115	5.51	4235	-29.87	20240307	2815	5.51	20241115	4375	-32.11	20231201	2815	5.51	20241115	0.00	N	348950	1000	1973 억	20030990	N	N	50	N	N
45	20241122	131147	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2980	5	2	0.17	651362895	218987	58.38	2955	2990	2955	3865	2085	2975	2974.44	10.15	41555	3011	2992	2961	2942	2911	3002	2952	1974	890	1000	2320	5	1	197376000	5882	12	0.11	4375	20231201	-31.89	2815	20241115	5.86	4235	-29.63	20240307	2815	5.86	20241115	4375	-31.89	20231201	2815	5.86	20241115	0.00	N	348950	1000	1973 억	20030990	N	N	50	N	N
46	20241122	121158	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2980	5	2	0.17	501972395	168814	45.00	2955	2990	2955	3865	2085	2975	2973.52	10.15	31892	3011	2992	2961	2942	2911	3002	2952	1974	890	1000	2320	5	1	197376000	5882	12	0.09	4375	20231201	-31.89	2815	20241115	5.86	4235	-29.63	20240307	2815	5.86	20241115	4375	-31.89	20231201	2815	5.86	20241115	0.00	N	348950	1000	1973 억	20030990	N	N	50	N	N
47	20241122	111144	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2985	10	2	0.34	417937280	140622	37.49	2955	2990	2955	3865	2085	2975	2972.06	10.15	27267	3011	2992	2961	2942	2911	3002	2952	1974	890	1000	2320	5	1	197376000	5892	12	0.07	4375	20231201	-31.77	2815	20241115	6.04	4235	-29.52	20240307	2815	6.04	20241115	4375	-31.77	20231201	2815	6.04	20241115	0.00	N	348950	1000	1973 억	20030990	N	N	50	N	N
48	20241122	101204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	-10	5	-0.34	175312455	59010	15.73	2955	2980	2955	3865	2085	2975	2970.89	10.15	-11951	3011	2992	2961	2942	2911	3002	2952	1974	890	1000	2320	5	1	197376000	5852	12	0.03	4375	20231201	-32.23	2815	20241115	5.33	4235	-29.99	20240307	2815	5.33	20241115	4375	-32.23	20231201	2815	5.33	20241115	0.00	N	348950	1000	1973 억	20030990	N	N	50	N	N
49	20241122	091155	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2975	0	3	0.00	27623095	9309	2.48	2955	2980	2955	3865	2085	2975	2967.35	10.15	710	3011	2992	2961	2942	2911	3002	2952	1974	890	1000	2320	5	1	197376000	5872	12	0.00	4375	20231201	-32.00	2815	20241115	5.68	4235	-29.75	20240307	2815	5.68	20241115	4375	-32.00	20231201	2815	5.68	20241115	0.00	N	348950	1000	1973 억	20030990	N	N	50	N	N
50	20241121	161144	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2975	25	2	0.85	1106590555	373303	125.93	2940	2980	2930	3835	2065	2950	2964.32	10.15	41759	2996	2972	2926	2902	2856	2985	2915	1974	885	1000	2300	5	1	197376000	5872	12	0.19	4375	20231201	-32.00	2815	20241115	5.68	4235	-29.75	20240307	2815	5.68	20241115	4375	-32.00	20231201	2815	5.68	20241115	0.00	N	348950	1000	1973 억	20024824	N	N	50	N	N
51	20241121	151206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2970	20	2	0.68	997601400	336632	113.56	2940	2980	2930	3835	2065	2950	2963.48	10.15	63008	2996	2972	2926	2902	2856	2985	2915	1974	885	1000	2300	5	1	197376000	5862	12	0.17	4375	20231201	-32.11	2815	20241115	5.51	4235	-29.87	20240307	2815	5.51	20241115	4375	-32.11	20231201	2815	5.51	20241115	0.00	N	348950	1000	1973 억	20024824	N	N	12	N	N
52	20241121	141204	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2975	25	2	0.85	779925165	263350	88.84	2940	2980	2930	3835	2065	2950	2961.55	10.15	56890	2996	2972	2926	2902	2856	2985	2915	1974	885	1000	2300	5	1	197376000	5872	12	0.13	4375	20231201	-32.00	2815	20241115	5.68	4235	-29.75	20240307	2815	5.68	20241115	4375	-32.00	20231201	2815	5.68	20241115	0.00	N	348950	1000	1973 억	20024824	N	N	12	N	N
53	20241121	131156	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	15	2	0.51	642188185	217060	73.22	2940	2980	2930	3835	2065	2950	2958.57	10.15	47909	2996	2972	2926	2902	2856	2985	2915	1974	885	1000	2300	5	1	197376000	5852	12	0.11	4375	20231201	-32.23	2815	20241115	5.33	4235	-29.99	20240307	2815	5.33	20241115	4375	-32.23	20231201	2815	5.33	20241115	0.00	N	348950	1000	1973 억	20024824	N	N	12	N	N
54	20241121	121157	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	15	2	0.51	527635645	178456	60.20	2940	2980	2930	3835	2065	2950	2956.67	10.15	35039	2996	2972	2926	2902	2856	2985	2915	1974	885	1000	2300	5	1	197376000	5852	12	0.09	4375	20231201	-32.23	2815	20241115	5.33	4235	-29.99	20240307	2815	5.33	20241115	4375	-32.23	20231201	2815	5.33	20241115	0.00	N	348950	1000	1973 억	20024824	N	N	12	N	N
55	20241121	111202	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2955	5	2	0.17	354930715	120223	40.56	2940	2965	2930	3835	2065	2950	2952.27	10.15	15102	2996	2972	2926	2902	2856	2985	2915	1974	885	1000	2300	5	1	197376000	5832	12	0.06	4375	20231201	-32.46	2815	20241115	4.97	4235	-30.22	20240307	2815	4.97	20241115	4375	-32.46	20231201	2815	4.97	20241115	0.00	N	348950	1000	1973 억	20024824	N	N	12	N	N
56	20241121	101200	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2950	0	3	0.00	218934020	74154	25.02	2940	2965	2930	3835	2065	2950	2952.42	10.15	3080	2996	2972	2926	2902	2856	2985	2915	1974	885	1000	2300	5	1	197376000	5823	12	0.04	4375	20231201	-32.57	2815	20241115	4.80	4235	-30.34	20240307	2815	4.80	20241115	4375	-32.57	20231201	2815	4.80	20241115	0.00	N	348950	1000	1973 억	20024824	N	N	12	N	N
57	20241121	091202	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2945	-5	5	-0.17	19078820	6478	2.19	2940	2955	2930	3835	2065	2950	2945.17	10.15	-807	2996	2972	2926	2902	2856	2985	2915	1974	885	1000	2300	5	1	197376000	5813	12	0.00	4375	20231201	-32.69	2815	20241115	4.62	4235	-30.46	20240307	2815	4.62	20241115	4375	-32.69	20231201	2815	4.62	20241115	0.00	N	348950	1000	1973 억	20024824	N	N	12	N	N
58	20241120	161150	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2950	45	2	1.55	863392970	296112	116.89	2905	2950	2880	3775	2035	2905	2915.57	10.14	12074	2951	2927	2896	2872	2841	2940	2885	1974	870	1000	2260	5	1	197376000	5823	12	0.15	4375	20231201	-32.57	2815	20241115	4.80	4235	-30.34	20240307	2815	4.80	20241115	4375	-32.57	20231201	2815	4.80	20241115	0.00	N	348950	1000	1973 억	20022986	N	N	12	N	N
59	20241120	151206	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2945	40	2	1.38	813264620	279101	110.18	2905	2950	2880	3775	2035	2905	2913.87	10.14	15667	2951	2927	2896	2872	2841	2940	2885	1974	870	1000	2260	5	1	197376000	5813	12	0.14	4375	20231201	-32.69	2815	20241115	4.62	4235	-30.46	20240307	2815	4.62	20241115	4375	-32.69	20231201	2815	4.62	20241115	0.00	N	348950	1000	1973 억	20022986	N	N	469	N	N
60	20241120	141208	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2930	25	2	0.86	629382665	216544	85.48	2905	2935	2880	3775	2035	2905	2906.49	10.14	8667	2951	2927	2896	2872	2841	2940	2885	1974	870	1000	2260	5	1	197376000	5783	12	0.11	4375	20231201	-33.03	2815	20241115	4.09	4235	-30.81	20240307	2815	4.09	20241115	4375	-33.03	20231201	2815	4.09	20241115	0.00	N	348950	1000	1973 억	20022986	N	N	469	N	N
61	20241120	131209	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2900	-5	5	-0.17	459922025	158519	62.58	2905	2925	2880	3775	2035	2905	2901.37	10.14	7872	2951	2927	2896	2872	2841	2940	2885	1974	870	1000	2260	5	1	197376000	5724	12	0.08	4375	20231201	-33.71	2815	20241115	3.02	4235	-31.52	20240307	2815	3.02	20241115	4375	-33.71	20231201	2815	3.02	20241115	0.00	N	348950	1000	1973 억	20022986	N	N	469	N	N
62	20241120	121207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2895	-10	5	-0.34	366579860	126315	49.86	2905	2925	2880	3775	2035	2905	2902.11	10.14	4528	2951	2927	2896	2872	2841	2940	2885	1974	870	1000	2260	5	1	197376000	5714	12	0.06	4375	20231201	-33.83	2815	20241115	2.84	4235	-31.64	20240307	2815	2.84	20241115	4375	-33.83	20231201	2815	2.84	20241115	0.00	N	348950	1000	1973 억	20022986	N	N	469	N	N
63	20241120	111212	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2900	-5	5	-0.17	299669310	103241	40.75	2905	2925	2880	3775	2035	2905	2902.62	10.14	2624	2951	2927	2896	2872	2841	2940	2885	1974	870	1000	2260	5	1	197376000	5724	12	0.05	4375	20231201	-33.71	2815	20241115	3.02	4235	-31.52	20240307	2815	3.02	20241115	4375	-33.71	20231201	2815	3.02	20241115	0.00	N	348950	1000	1973 억	20022986	N	N	469	N	N
64	20241120	101210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2890	-15	5	-0.52	218668500	75321	29.73	2905	2925	2880	3775	2035	2905	2903.15	10.14	5507	2951	2927	2896	2872	2841	2940	2885	1974	870	1000	2260	5	1	197376000	5704	12	0.04	4375	20231201	-33.94	2815	20241115	2.66	4235	-31.76	20240307	2815	2.66	20241115	4375	-33.94	20231201	2815	2.66	20241115	0.00	N	348950	1000	1973 억	20022986	N	N	469	N	N
65	20241120	091207	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2885	-20	5	-0.69	17638350	6094	2.41	2905	2905	2880	3775	2035	2905	2894.38	10.14	257	2951	2927	2896	2872	2841	2940	2885	1974	870	1000	2260	5	1	197376000	5694	12	0.00	4375	20231201	-34.06	2815	20241115	2.49	4235	-31.88	20240307	2815	2.49	20241115	4375	-34.06	20231201	2815	2.49	20241115	0.00	N	348950	1000	1973 억	20022986	N	N	469	N	N
66	20241119	161100	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2905	10	2	0.35	725844750	250339	66.81	2895	2920	2865	3760	2030	2895	2899.45	10.16	-14591	2991	2942	2906	2857	2821	2967	2882	1974	865	1000	2250	5	1	197376000	5734	12	0.13	4375	20231201	-33.60	2815	20241115	3.20	4235	-31.40	20240307	2815	3.20	20241115	4375	-33.60	20231201	2815	3.20	20241115	0.00	N	348950	1000	1973 억	20058176	N	N	469	N	N
67	20241119	151122	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2905	10	2	0.35	699322600	241215	64.37	2895	2920	2865	3760	2030	2895	2899.17	10.16	-11800	2991	2942	2906	2857	2821	2967	2882	1974	865	1000	2250	5	1	197376000	5734	12	0.12	4375	20231201	-33.60	2815	20241115	3.20	4235	-31.40	20240307	2815	3.20	20241115	4375	-33.60	20231201	2815	3.20	20241115	0.00	N	348950	1000	1973 억	20058176	N	N	1011	N	N
68	20241119	141120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2900	5	2	0.17	549346770	189506	50.57	2895	2920	2865	3760	2030	2895	2898.84	10.16	-639	2991	2942	2906	2857	2821	2967	2882	1974	865	1000	2250	5	1	197376000	5724	12	0.10	4375	20231201	-33.71	2815	20241115	3.02	4235	-31.52	20240307	2815	3.02	20241115	4375	-33.71	20231201	2815	3.02	20241115	0.00	N	348950	1000	1973 억	20058176	N	N	1011	N	N
69	20241119	131122	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2905	10	2	0.35	431185955	148762	39.70	2895	2920	2865	3760	2030	2895	2898.50	10.16	911	2991	2942	2906	2857	2821	2967	2882	1974	865	1000	2250	5	1	197376000	5734	12	0.08	4375	20231201	-33.60	2815	20241115	3.20	4235	-31.40	20240307	2815	3.20	20241115	4375	-33.60	20231201	2815	3.20	20241115	0.00	N	348950	1000	1973 억	20058176	N	N	1011	N	N
70	20241119	121109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2910	15	2	0.52	334040240	115338	30.78	2895	2920	2865	3760	2030	2895	2896.19	10.16	-5799	2991	2942	2906	2857	2821	2967	2882	1974	865	1000	2250	5	1	197376000	5744	12	0.06	4375	20231201	-33.49	2815	20241115	3.37	4235	-31.29	20240307	2815	3.37	20241115	4375	-33.49	20231201	2815	3.37	20241115	0.00	N	348950	1000	1973 억	20058176	N	N	1011	N	N
71	20241119	111121	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2905	10	2	0.35	275350655	95136	25.39	2895	2920	2865	3760	2030	2895	2894.28	10.16	-8412	2991	2942	2906	2857	2821	2967	2882	1974	865	1000	2250	5	1	197376000	5734	12	0.05	4375	20231201	-33.60	2815	20241115	3.20	4235	-31.40	20240307	2815	3.20	20241115	4375	-33.60	20231201	2815	3.20	20241115	0.00	N	348950	1000	1973 억	20058176	N	N	1011	N	N
72	20241119	101146	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2900	5	2	0.17	219175735	75791	20.23	2895	2920	2865	3760	2030	2895	2891.84	10.16	-8318	2991	2942	2906	2857	2821	2967	2882	1974	865	1000	2250	5	1	197376000	5724	12	0.04	4375	20231201	-33.71	2815	20241115	3.02	4235	-31.52	20240307	2815	3.02	20241115	4375	-33.71	20231201	2815	3.02	20241115	0.00	N	348950	1000	1973 억	20058176	N	N	1011	N	N
73	20241119	091144	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2885	-10	5	-0.35	66677220	23144	6.18	2895	2900	2865	3760	2030	2895	2880.97	10.16	-4287	2991	2942	2906	2857	2821	2967	2882	1974	865	1000	2250	5	1	197376000	5694	12	0.01	4375	20231201	-34.06	2815	20241115	2.49	4235	-31.88	20240307	2815	2.49	20241115	4375	-34.06	20231201	2815	2.49	20241115	0.00	N	348950	1000	1973 억	20058176	N	N	1011	N	N
74	20241118	161106	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2895	15	2	0.52	1089197075	374342	100.39	2880	2955	2870	3740	2020	2880	2909.64	10.16	24068	2923	2901	2858	2836	2793	2912	2847	1974	860	1000	2240	5	1	197376000	5714	12	0.19	4375	20231201	-33.83	2815	20241115	2.84	4235	-31.64	20240307	2815	2.84	20241115	4375	-33.83	20231201	2815	2.84	20241115	0.00	N	348950	1000	1973 억	20057650	N	N	1011	N	N
75	20241118	151120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2880	0	3	0.00	1017097300	349408	93.70	2880	2955	2870	3740	2020	2880	2910.92	10.16	24219	2923	2901	2858	2836	2793	2912	2847	1974	860	1000	2240	5	1	197376000	5684	12	0.18	4375	20231201	-34.17	2815	20241115	2.31	4235	-32.00	20240307	2815	2.31	20241115	4375	-34.17	20231201	2815	2.31	20241115	0.00	N	348950	1000	1973 억	20057650	N	N	2799	N	N
76	20241118	141122	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2895	15	2	0.52	884792955	303620	81.42	2880	2955	2870	3740	2020	2880	2914.15	10.16	25756	2923	2901	2858	2836	2793	2912	2847	1974	860	1000	2240	5	1	197376000	5714	12	0.15	4375	20231201	-33.83	2815	20241115	2.84	4235	-31.64	20240307	2815	2.84	20241115	4375	-33.83	20231201	2815	2.84	20241115	0.00	N	348950	1000	1973 억	20057650	N	N	2799	N	N
77	20241118	131114	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2895	15	2	0.52	807494490	276864	74.25	2880	2955	2870	3740	2020	2880	2916.57	10.16	23441	2923	2901	2858	2836	2793	2912	2847	1974	860	1000	2240	5	1	197376000	5714	12	0.14	4375	20231201	-33.83	2815	20241115	2.84	4235	-31.64	20240307	2815	2.84	20241115	4375	-33.83	20231201	2815	2.84	20241115	0.00	N	348950	1000	1973 억	20057650	N	N	2799	N	N
78	20241118	121120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2890	10	2	0.35	719144290	246257	66.04	2880	2955	2870	3740	2020	2880	2920.30	10.16	22673	2923	2901	2858	2836	2793	2912	2847	1974	860	1000	2240	5	1	197376000	5704	12	0.12	4375	20231201	-33.94	2815	20241115	2.66	4235	-31.76	20240307	2815	2.66	20241115	4375	-33.94	20231201	2815	2.66	20241115	0.00	N	348950	1000	1973 억	20057650	N	N	2799	N	N
79	20241118	111120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2915	35	2	1.22	567383400	193802	51.97	2880	2955	2870	3740	2020	2880	2927.64	10.16	32230	2923	2901	2858	2836	2793	2912	2847	1974	860	1000	2240	5	1	197376000	5754	12	0.10	4375	20231201	-33.37	2815	20241115	3.55	4235	-31.17	20240307	2815	3.55	20241115	4375	-33.37	20231201	2815	3.55	20241115	0.00	N	348950	1000	1973 억	20057650	N	N	2799	N	N
80	20241118	101107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	55	2	1.91	397617810	135710	36.39	2880	2955	2870	3740	2020	2880	2929.91	10.16	36278	2923	2901	2858	2836	2793	2912	2847	1974	860	1000	2240	5	1	197376000	5793	12	0.07	4375	20231201	-32.91	2815	20241115	4.26	4235	-30.70	20240307	2815	4.26	20241115	4375	-32.91	20231201	2815	4.26	20241115	0.00	N	348950	1000	1973 억	20057650	N	N	2799	N	N
81	20241118	091107	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2910	30	2	1.04	53979755	18580	4.98	2880	2925	2870	3740	2020	2880	2905.26	10.16	11643	2923	2901	2858	2836	2793	2912	2847	1974	860	1000	2240	5	1	197376000	5744	12	0.01	4375	20231201	-33.49	2815	20241115	3.37	4235	-31.29	20240307	2815	3.37	20241115	4375	-33.49	20231201	2815	3.37	20241115	0.00	N	348950	1000	1973 억	20057650	N	N	2799	N	N
82	20241115	161155	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2880	30	2	1.05	1057693875	372846	72.15	2850	2880	2815	3705	1995	2850	2836.81	10.12	100285	2966	2907	2871	2812	2776	2890	2795	1974	855	1000	2220	5	1	197376000	5684	12	0.19	4375	20231201	-34.17	2815	20241115	2.31	4235	-32.00	20240307	2815	2.31	20241115	4375	-34.17	20231201	2815	2.31	20241115	0.02	N	348950	1000	1973 억	19971846	N	N	2799	N	N
83	20241115	151225	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2870	20	2	0.70	1015922105	358308	69.33	2850	2880	2815	3705	1995	2850	2835.33	10.12	97150	2966	2907	2871	2812	2776	2890	2795	1974	855	1000	2220	5	1	197376000	5665	12	0.18	4375	20231201	-34.40	2815	20241115	1.95	4235	-32.23	20240307	2815	1.95	20241115	4375	-34.40	20231201	2815	1.95	20241115	0.02	N	348950	1000	1973 억	19971846	N	N	19371	N	N
84	20241115	141209	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2865	15	2	0.53	879914165	310852	60.15	2850	2865	2815	3705	1995	2850	2830.65	10.12	79104	2966	2907	2871	2812	2776	2890	2795	1974	855	1000	2220	5	1	197376000	5655	12	0.16	4375	20231201	-34.51	2815	20241115	1.78	4235	-32.35	20240307	2815	1.78	20241115	4375	-34.51	20231201	2815	1.78	20241115	0.02	N	348950	1000	1973 억	19971846	N	N	19371	N	N
85	20241115	131207	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2840	-10	5	-0.35	758823760	268393	51.93	2850	2855	2815	3705	1995	2850	2827.29	10.12	77630	2966	2907	2871	2812	2776	2890	2795	1974	855	1000	2220	5	1	197376000	5605	12	0.14	4375	20231201	-35.09	2815	20241115	0.89	4235	-32.94	20240307	2815	0.89	20241115	4375	-35.09	20231201	2815	0.89	20241115	0.02	N	348950	1000	1973 억	19971846	N	N	19371	N	N
86	20241115	121209	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2825	-25	5	-0.88	512994190	181657	35.15	2850	2855	2815	3705	1995	2850	2823.97	10.12	19394	2966	2907	2871	2812	2776	2890	2795	1974	855	1000	2220	5	1	197376000	5576	12	0.09	4375	20231201	-35.43	2815	20241115	0.36	4235	-33.29	20240307	2815	0.36	20241115	4375	-35.43	20231201	2815	0.36	20241115	0.02	N	348950	1000	1973 억	19971846	N	N	19371	N	N
87	20241115	111141	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2825	-25	5	-0.88	435565150	154240	29.85	2850	2855	2815	3705	1995	2850	2823.94	10.12	15820	2966	2907	2871	2812	2776	2890	2795	1974	855	1000	2220	5	1	197376000	5576	12	0.08	4375	20231201	-35.43	2815	20241115	0.36	4235	-33.29	20240307	2815	0.36	20241115	4375	-35.43	20231201	2815	0.36	20241115	0.02	N	348950	1000	1973 억	19971846	N	N	19371	N	N
88	20241115	101140	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2815	-35	5	-1.23	250884330	88856	17.19	2850	2855	2815	3705	1995	2850	2823.49	10.12	-5392	2966	2907	2871	2812	2776	2890	2795	1974	855	1000	2220	5	1	197376000	5556	12	0.05	4375	20231201	-35.66	2815	20241115	0.00	4235	-33.53	20240307	2815	0.00	20241115	4375	-35.66	20231201	2815	0.00	20241115	0.02	N	348950	1000	1973 억	19971846	N	N	19371	N	N
89	20241115	091048	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2835	-15	5	-0.53	32295770	11371	2.20	2850	2855	2830	3705	1995	2850	2840.19	10.12	-4716	2966	2907	2871	2812	2776	2890	2795	1974	855	1000	2220	5	1	197376000	5596	12	0.01	4375	20231201	-35.20	2825	20241112	0.35	4235	-33.06	20240307	2825	0.35	20241112	4375	-35.20	20231201	2825	0.35	20241112	0.02	N	348950	1000	1973 억	19971846	N	N	19371	N	N
90	20241114	161132	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2840	-90	5	-3.07	1432134440	499981	64.83	2925	2930	2835	3805	2055	2930	2864.38	10.21	-142170	3023	2976	2908	2861	2793	3000	2885	1974	875	1000	2280	5	1	197376000	5605	12	0.25	4375	20231201	-35.09	2825	20241112	0.53	4235	-32.94	20240307	2825	0.53	20241112	4375	-35.09	20231201	2825	0.53	20241112	0.00	N	348950	1000	1973 억	20154863	N	N	352	N	N
91	20241114	151140	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2840	-90	5	-3.07	1205909705	420432	54.51	2925	2930	2835	3805	2055	2930	2868.26	10.21	-148257	3023	2976	2908	2861	2793	3000	2885	1974	875	1000	2280	5	1	197376000	5605	12	0.21	4375	20231201	-35.09	2825	20241112	0.53	4235	-32.94	20240307	2825	0.53	20241112	4375	-35.09	20231201	2825	0.53	20241112	0.00	N	348950	1000	1973 억	20154863	N	N	352	N	N
92	20241114	141133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2855	-75	5	-2.56	847399725	294522	38.19	2925	2930	2855	3805	2055	2930	2877.20	10.21	-122621	3023	2976	2908	2861	2793	3000	2885	1974	875	1000	2280	5	1	197376000	5635	12	0.15	4375	20231201	-34.74	2825	20241112	1.06	4235	-32.59	20240307	2825	1.06	20241112	4375	-34.74	20231201	2825	1.06	20241112	0.00	N	348950	1000	1973 억	20154863	N	N	352	N	N
93	20241114	131133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2870	-60	5	-2.05	565402690	195957	25.41	2925	2930	2855	3805	2055	2930	2885.34	10.21	-69804	3023	2976	2908	2861	2793	3000	2885	1974	875	1000	2280	5	1	197376000	5665	12	0.10	4375	20231201	-34.40	2825	20241112	1.59	4235	-32.23	20240307	2825	1.59	20241112	4375	-34.40	20231201	2825	1.59	20241112	0.00	N	348950	1000	1973 억	20154863	N	N	352	N	N
94	20241114	121130	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2875	-55	5	-1.88	457262060	158371	20.53	2925	2930	2855	3805	2055	2930	2887.28	10.21	-56676	3023	2976	2908	2861	2793	3000	2885	1974	875	1000	2280	5	1	197376000	5675	12	0.08	4375	20231201	-34.29	2825	20241112	1.77	4235	-32.11	20240307	2825	1.77	20241112	4375	-34.29	20231201	2825	1.77	20241112	0.00	N	348950	1000	1973 억	20154863	N	N	352	N	N
95	20241114	111131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2865	-65	5	-2.22	337883990	116700	15.13	2925	2930	2865	3805	2055	2930	2895.32	10.21	-47323	3023	2976	2908	2861	2793	3000	2885	1974	875	1000	2280	5	1	197376000	5655	12	0.06	4375	20231201	-34.51	2825	20241112	1.42	4235	-32.35	20240307	2825	1.42	20241112	4375	-34.51	20231201	2825	1.42	20241112	0.00	N	348950	1000	1973 억	20154863	N	N	352	N	N
96	20241114	101149	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2905	-25	5	-0.85	85584960	29348	3.81	2925	2930	2900	3805	2055	2930	2916.21	10.21	-15770	3023	2976	2908	2861	2793	3000	2885	1974	875	1000	2280	5	1	197376000	5734	12	0.01	4375	20231201	-33.60	2825	20241112	2.83	4235	-31.40	20240307	2825	2.83	20241112	4375	-33.60	20231201	2825	2.83	20241112	0.00	N	348950	1000	1973 억	20154863	N	N	352	N	N
97	20241114	091124	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2930	0	3	0.00	0	0	0.00	0	0	0	3805	2055	2930	0.00	10.21	0	3023	2976	2908	2861	2793	3000	2885	1974	875	1000	2280	5	1	197376000	5783	12	0.00	4375	20231201	-33.03	2825	20241112	3.72	4235	-30.81	20240307	2825	3.72	20241112	4375	-33.03	20231201	2825	3.72	20241112	0.00	N	348950	1000	1973 억	20154863	N	N	352	N	N
98	20241112	161050	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2825	-135	5	-4.56	4028386935	1411892	271.57	2960	2965	2825	3845	2075	2960	2853.21	9.60	26492	3036	2997	2971	2932	2906	2985	2920	1974	885	1000	2300	5	1	197376000	5576	12	0.72	4375	20231201	-35.43	2825	20241112	0.00	4235	-33.29	20240307	2825	0.00	20241112	4375	-35.43	20231201	2825	0.00	20241112	0.00	N	348950	1000	1973 억	18953158	N	N	38747	N	N
99	20241112	151103	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2830	-130	5	-4.39	3907642495	1369204	263.36	2960	2965	2825	3845	2075	2960	2853.95	9.60	14882	3036	2997	2971	2932	2906	2985	2920	1974	885	1000	2300	5	1	197376000	5586	12	0.69	4375	20231201	-35.31	2825	20241112	0.18	4235	-33.18	20240307	2825	0.18	20241112	4375	-35.31	20231201	2825	0.18	20241112	0.00	N	348950	1000	1973 억	18953158	N	N	37604	N	N
100	20241112	141106	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2830	-130	5	-4.39	3511398250	1229172	236.43	2960	2965	2825	3845	2075	2960	2856.72	9.60	7270	3036	2997	2971	2932	2906	2985	2920	1974	885	1000	2300	5	1	197376000	5586	12	0.62	4375	20231201	-35.31	2825	20241112	0.18	4235	-33.18	20240307	2825	0.18	20241112	4375	-35.31	20231201	2825	0.18	20241112	0.00	N	348950	1000	1973 억	18953158	N	N	37604	N	N
101	20241112	131112	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2840	-120	5	-4.05	3218404855	1125821	216.55	2960	2965	2825	3845	2075	2960	2858.72	9.60	10928	3036	2997	2971	2932	2906	2985	2920	1974	885	1000	2300	5	1	197376000	5605	12	0.57	4375	20231201	-35.09	2825	20241112	0.53	4235	-32.94	20240307	2825	0.53	20241112	4375	-35.09	20231201	2825	0.53	20241112	0.00	N	348950	1000	1973 억	18953158	N	N	37604	N	N
102	20241112	121103	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2835	-125	5	-4.22	2729184000	952975	183.30	2960	2965	2825	3845	2075	2960	2863.86	9.60	14259	3036	2997	2971	2932	2906	2985	2920	1974	885	1000	2300	5	1	197376000	5596	12	0.48	4375	20231201	-35.20	2825	20241112	0.35	4235	-33.06	20240307	2825	0.35	20241112	4375	-35.20	20231201	2825	0.35	20241112	0.00	N	348950	1000	1973 억	18953158	N	N	37604	N	N
103	20241112	111058	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2840	-120	5	-4.05	2088552720	726905	139.82	2960	2965	2840	3845	2075	2960	2873.21	9.60	20842	3036	2997	2971	2932	2906	2985	2920	1974	885	1000	2300	5	1	197376000	5605	12	0.37	4375	20231201	-35.09	2840	20241112	0.00	4235	-32.94	20240307	2840	0.00	20241112	4375	-35.09	20231201	2840	0.00	20241112	0.00	N	348950	1000	1973 억	18953158	N	N	37604	N	N
104	20241112	101057	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2875	-85	5	-2.87	1060806030	366879	70.57	2960	2965	2865	3845	2075	2960	2891.43	9.60	5922	3036	2997	2971	2932	2906	2985	2920	1974	885	1000	2300	5	1	197376000	5675	12	0.19	4375	20231201	-34.29	2865	20241112	0.35	4235	-32.11	20240307	2865	0.35	20241112	4375	-34.29	20231201	2865	0.35	20241112	0.00	N	348950	1000	1973 억	18953158	N	N	37604	N	N
105	20241112	091057	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2945	-15	5	-0.51	49776570	16862	3.24	2960	2965	2945	3845	2075	2960	2952.00	9.60	548	3036	2997	2971	2932	2906	2985	2920	1974	885	1000	2300	5	1	197376000	5813	12	0.01	4375	20231201	-32.69	2945	20241112	0.00	4235	-30.46	20240307	2945	0.00	20241112	4375	-32.69	20231201	2945	0.00	20241112	0.00	N	348950	1000	1973 억	18953158	N	N	37604	N	N
106	20241111	161047	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2960	-40	5	-1.33	1542581875	519444	143.03	3000	3010	2945	3900	2100	3000	2969.69	9.61	-20814	3036	3017	3006	2987	2976	3012	2982	1974	900	1000	2340	5	1	197376000	5842	12	0.26	4375	20231201	-32.34	2945	20241111	0.51	4235	-30.11	20240307	2945	0.51	20241111	4375	-32.34	20231201	2945	0.51	20241111	0.00	N	348950	1000	1973 억	18970520	N	N	36896	N	N
107	20241111	151119	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2950	-50	5	-1.67	1448576465	487645	134.28	3000	3010	2945	3900	2100	3000	2970.56	9.61	-21187	3036	3017	3006	2987	2976	3012	2982	1974	900	1000	2340	5	1	197376000	5823	12	0.25	4375	20231201	-32.57	2945	20241111	0.17	4235	-30.34	20240307	2945	0.17	20241111	4375	-32.57	20231201	2945	0.17	20241111	0.00	N	348950	1000	1973 억	18970520	N	N	357	N	N
108	20241111	141104	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2950	-50	5	-1.67	1229184700	413252	113.79	3000	3010	2945	3900	2100	3000	2974.42	9.61	-19781	3036	3017	3006	2987	2976	3012	2982	1974	900	1000	2340	5	1	197376000	5823	12	0.21	4375	20231201	-32.57	2945	20241111	0.17	4235	-30.34	20240307	2945	0.17	20241111	4375	-32.57	20231201	2945	0.17	20241111	0.00	N	348950	1000	1973 억	18970520	N	N	357	N	N
109	20241111	131103	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2970	-30	5	-1.00	849514855	284706	78.40	3000	3010	2970	3900	2100	3000	2983.83	9.61	-17165	3036	3017	3006	2987	2976	3012	2982	1974	900	1000	2340	5	1	197376000	5862	12	0.14	4375	20231201	-32.11	2970	20241111	0.00	4235	-29.87	20240307	2970	0.00	20241111	4375	-32.11	20231201	2970	0.00	20241111	0.00	N	348950	1000	1973 억	18970520	N	N	357	N	N
110	20241111	121057	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2985	-15	5	-0.50	562538440	188272	51.84	3000	3010	2980	3900	2100	3000	2987.90	9.61	-14568	3036	3017	3006	2987	2976	3012	2982	1974	900	1000	2340	5	1	197376000	5892	12	0.10	4375	20231201	-31.77	2980	20241111	0.17	4235	-29.52	20240307	2980	0.17	20241111	4375	-31.77	20231201	2980	0.17	20241111	0.00	N	348950	1000	1973 억	18970520	N	N	357	N	N
111	20241111	111056	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2980	-20	5	-0.67	392417845	131298	36.15	3000	3010	2980	3900	2100	3000	2988.76	9.61	-11918	3036	3017	3006	2987	2976	3012	2982	1974	900	1000	2340	5	1	197376000	5882	12	0.07	4375	20231201	-31.89	2980	20241111	0.00	4235	-29.63	20240307	2980	0.00	20241111	4375	-31.89	20231201	2980	0.00	20241111	0.00	N	348950	1000	1973 억	18970520	N	N	357	N	N
112	20241111	101049	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2985	-15	5	-0.50	232118520	77570	21.36	3000	3010	2980	3900	2100	3000	2992.37	9.61	-7030	3036	3017	3006	2987	2976	3012	2982	1974	900	1000	2340	5	1	197376000	5892	12	0.04	4375	20231201	-31.77	2980	20241111	0.17	4235	-29.52	20240307	2980	0.17	20241111	4375	-31.77	20231201	2980	0.17	20241111	0.00	N	348950	1000	1973 억	18970520	N	N	357	N	N
113	20241111	091046	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3005	5	2	0.17	16734795	5578	1.54	3000	3010	2995	3900	2100	3000	3000.14	9.61	-493	3036	3017	3006	2987	2976	3012	2982	1974	900	1000	2340	5	1	197376000	5931	12	0.00	4375	20231201	-31.31	2985	20241107	0.67	4235	-29.04	20240307	2985	0.67	20241107	4375	-31.31	20231201	2985	0.67	20241107	0.00	N	348950	1000	1973 억	18970520	N	N	357	N	N
114	20241108	161040	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3000	0	3	0.00	1084485090	361164	124.88	3010	3025	2995	3900	2100	3000	3002.75	9.61	-19223	3036	3017	3001	2982	2966	3010	2975	1974	900	1000	2340	5	1	197376000	5921	12	0.18	4375	20231201	-31.43	2985	20241107	0.50	4235	-29.16	20240307	2985	0.50	20241107	4375	-31.43	20231201	2985	0.50	20241107	0.00	N	348950	1000	1973 억	18975958	N	N	357	N	N
115	20241108	151051	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2995	-5	5	-0.17	969316260	322747	111.60	3010	3025	2995	3900	2100	3000	3003.33	9.61	-23967	3036	3017	3001	2982	2966	3010	2975	1974	900	1000	2340	5	1	197376000	5911	12	0.16	4375	20231201	-31.54	2985	20241107	0.34	4235	-29.28	20240307	2985	0.34	20241107	4375	-31.54	20231201	2985	0.34	20241107	0.00	N	348950	1000	1973 억	18975958	N	N	11320	N	N
116	20241108	141048	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2995	-5	5	-0.17	815761715	271489	93.87	3010	3025	2995	3900	2100	3000	3004.77	9.61	-22608	3036	3017	3001	2982	2966	3010	2975	1974	900	1000	2340	5	1	197376000	5911	12	0.14	4375	20231201	-31.54	2985	20241107	0.34	4235	-29.28	20240307	2985	0.34	20241107	4375	-31.54	20231201	2985	0.34	20241107	0.00	N	348950	1000	1973 억	18975958	N	N	11320	N	N
117	20241108	131050	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2995	-5	5	-0.17	685722700	228085	78.87	3010	3025	2995	3900	2100	3000	3006.43	9.61	-21101	3036	3017	3001	2982	2966	3010	2975	1974	900	1000	2340	5	1	197376000	5911	12	0.12	4375	20231201	-31.54	2985	20241107	0.34	4235	-29.28	20240307	2985	0.34	20241107	4375	-31.54	20231201	2985	0.34	20241107	0.00	N	348950	1000	1973 억	18975958	N	N	11320	N	N
118	20241108	121049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3000	0	3	0.00	587735320	195398	67.56	3010	3025	2995	3900	2100	3000	3007.89	9.61	-13497	3036	3017	3001	2982	2966	3010	2975	1974	900	1000	2340	5	1	197376000	5921	12	0.10	4375	20231201	-31.43	2985	20241107	0.50	4235	-29.16	20240307	2985	0.50	20241107	4375	-31.43	20231201	2985	0.50	20241107	0.00	N	348950	1000	1973 억	18975958	N	N	11320	N	N
119	20241108	111048	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3005	5	2	0.17	408934935	135884	46.98	3010	3025	2995	3900	2100	3000	3009.44	9.61	-8056	3036	3017	3001	2982	2966	3010	2975	1974	900	1000	2340	5	1	197376000	5931	12	0.07	4375	20231201	-31.31	2985	20241107	0.67	4235	-29.04	20240307	2985	0.67	20241107	4375	-31.31	20231201	2985	0.67	20241107	0.00	N	348950	1000	1973 억	18975958	N	N	11320	N	N
120	20241108	101057	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3020	20	2	0.67	230283745	76476	26.44	3010	3025	2995	3900	2100	3000	3011.19	9.61	-475	3036	3017	3001	2982	2966	3010	2975	1974	900	1000	2340	5	1	197376000	5961	12	0.04	4375	20231201	-30.97	2985	20241107	1.17	4235	-28.69	20240307	2985	1.17	20241107	4375	-30.97	20231201	2985	1.17	20241107	0.00	N	348950	1000	1973 억	18975958	N	N	11320	N	N
121	20241108	091044	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3010	10	2	0.33	106802265	35544	12.29	3010	3020	2995	3900	2100	3000	3004.79	9.61	5254	3036	3017	3001	2982	2966	3010	2975	1974	900	1000	2340	5	1	197376000	5941	12	0.02	4375	20231201	-31.20	2985	20241107	0.84	4235	-28.93	20240307	2985	0.84	20241107	4375	-31.20	20231201	2985	0.84	20241107	0.00	N	348950	1000	1973 억	18975958	N	N	11320	N	N
122	20241107	161041	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3000	-20	5	-0.66	864265675	288598	45.55	3020	3020	2985	3925	2115	3020	2994.70	9.61	5608	3136	3077	3036	2977	2936	3057	2957	1974	905	1000	2350	5	1	197376000	5921	12	0.15	4375	20231201	-31.43	2985	20241107	0.50	4235	-29.16	20240307	2985	0.50	20241107	4375	-31.43	20231201	2985	0.50	20241107	0.00	N	348950	1000	1973 억	18967372	N	N	11320	N	N
123	20241107	151046	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3000	-20	5	-0.66	784715110	262074	41.36	3020	3020	2985	3925	2115	3020	2994.25	9.61	3700	3136	3077	3036	2977	2936	3057	2957	1974	905	1000	2350	5	1	197376000	5921	12	0.13	4375	20231201	-31.43	2985	20241107	0.50	4235	-29.16	20240307	2985	0.50	20241107	4375	-31.43	20231201	2985	0.50	20241107	0.00	N	348950	1000	1973 억	18967372	N	N	11230	N	N
124	20241107	141051	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2995	-25	5	-0.83	705336900	235599	37.18	3020	3020	2985	3925	2115	3020	2993.80	9.61	3526	3136	3077	3036	2977	2936	3057	2957	1974	905	1000	2350	5	1	197376000	5911	12	0.12	4375	20231201	-31.54	2985	20241107	0.34	4235	-29.28	20240307	2985	0.34	20241107	4375	-31.54	20231201	2985	0.34	20241107	0.00	N	348950	1000	1973 억	18967372	N	N	11230	N	N
125	20241107	131050	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3000	-20	5	-0.66	580066515	193767	30.58	3020	3020	2985	3925	2115	3020	2993.63	9.61	3230	3136	3077	3036	2977	2936	3057	2957	1974	905	1000	2350	5	1	197376000	5921	12	0.10	4375	20231201	-31.43	2985	20241107	0.50	4235	-29.16	20240307	2985	0.50	20241107	4375	-31.43	20231201	2985	0.50	20241107	0.00	N	348950	1000	1973 억	18967372	N	N	11230	N	N
126	20241107	121044	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2995	-25	5	-0.83	502630750	167923	26.50	3020	3020	2985	3925	2115	3020	2993.22	9.61	2960	3136	3077	3036	2977	2936	3057	2957	1974	905	1000	2350	5	1	197376000	5911	12	0.09	4375	20231201	-31.54	2985	20241107	0.34	4235	-29.28	20240307	2985	0.34	20241107	4375	-31.54	20231201	2985	0.34	20241107	0.00	N	348950	1000	1973 억	18967372	N	N	11230	N	N
127	20241107	111040	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2995	-25	5	-0.83	288563280	96338	15.20	3020	3020	2985	3925	2115	3020	2995.32	9.61	2750	3136	3077	3036	2977	2936	3057	2957	1974	905	1000	2350	5	1	197376000	5911	12	0.05	4375	20231201	-31.54	2985	20241107	0.34	4235	-29.28	20240307	2985	0.34	20241107	4375	-31.54	20231201	2985	0.34	20241107	0.00	N	348950	1000	1973 억	18967372	N	N	11230	N	N
128	20241107	101042	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2995	-25	5	-0.83	194885950	65066	10.27	3020	3020	2985	3925	2115	3020	2995.20	9.61	2464	3136	3077	3036	2977	2936	3057	2957	1974	905	1000	2350	5	1	197376000	5911	12	0.03	4375	20231201	-31.54	2985	20241107	0.34	4235	-29.28	20240307	2985	0.34	20241107	4375	-31.54	20231201	2985	0.34	20241107	0.00	N	348950	1000	1973 억	18967372	N	N	11230	N	N
129	20241107	091045	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3005	-15	5	-0.50	20545300	6820	1.08	3020	3020	3005	3925	2115	3020	3012.51	9.61	-2043	3136	3077	3036	2977	2936	3057	2957	1974	905	1000	2350	5	1	197376000	5931	12	0.00	4375	20231201	-31.31	2995	20241106	0.33	4235	-29.04	20240307	2995	0.33	20241106	4375	-31.31	20231201	2995	0.33	20241106	0.00	N	348950	1000	1973 억	18967372	N	N	11230	N	N
130	20241106	161054	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3020	-40	5	-1.31	1909130030	631832	153.18	3060	3095	2995	3975	2145	3060	3021.58	9.65	-69504	3110	3085	3055	3030	3000	3097	3042	1974	915	1000	2380	5	1	197376000	5961	12	0.32	4375	20231201	-30.97	2995	20241106	0.83	4235	-28.69	20240307	2995	0.83	20241106	4375	-30.97	20231201	2995	0.83	20241106	0.00	N	348950	1000	1973 억	19051730	N	N	11230	N	N
131	20241106	151125	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3005	-55	5	-1.80	1780775290	589092	142.82	3060	3095	2995	3975	2145	3060	3022.92	9.65	-69668	3110	3085	3055	3030	3000	3097	3042	1974	915	1000	2380	5	1	197376000	5931	12	0.30	4375	20231201	-31.31	2995	20241106	0.33	4235	-29.04	20240307	2995	0.33	20241106	4375	-31.31	20231201	2995	0.33	20241106	0.00	N	348950	1000	1973 억	19051730	N	N	3330	N	N
132	20241106	141114	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3005	-55	5	-1.80	1249906930	412130	99.91	3060	3095	3005	3975	2145	3060	3032.80	9.65	-72457	3110	3085	3055	3030	3000	3097	3042	1974	915	1000	2380	5	1	197376000	5931	12	0.21	4375	20231201	-31.31	3005	20241106	0.00	4235	-29.04	20240307	3005	0.00	20241106	4375	-31.31	20231201	3005	0.00	20241106	0.00	N	348950	1000	1973 억	19051730	N	N	3330	N	N
133	20241106	131124	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3015	-45	5	-1.47	885038870	290842	70.51	3060	3095	3010	3975	2145	3060	3043.02	9.65	-76113	3110	3085	3055	3030	3000	3097	3042	1974	915	1000	2380	5	1	197376000	5951	12	0.15	4375	20231201	-31.09	3010	20241106	0.17	4235	-28.81	20240307	3010	0.17	20241106	4375	-31.09	20231201	3010	0.17	20241106	0.00	N	348950	1000	1973 억	19051730	N	N	3330	N	N
134	20241106	121049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3035	-25	5	-0.82	669170115	219309	53.17	3060	3095	3025	3975	2145	3060	3051.27	9.65	-69353	3110	3085	3055	3030	3000	3097	3042	1974	915	1000	2380	5	1	197376000	5990	12	0.11	4375	20231201	-30.63	3010	20241104	0.83	4235	-28.34	20240307	3010	0.83	20241104	4375	-30.63	20231201	3010	0.83	20241104	0.00	N	348950	1000	1973 억	19051730	N	N	3330	N	N
135	20241106	111055	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3045	-15	5	-0.49	418116315	136564	33.11	3060	3095	3040	3975	2145	3060	3061.69	9.65	-21296	3110	3085	3055	3030	3000	3097	3042	1974	915	1000	2380	5	1	197376000	6010	12	0.07	4375	20231201	-30.40	3010	20241104	1.16	4235	-28.10	20240307	3010	1.16	20241104	4375	-30.40	20231201	3010	1.16	20241104	0.00	N	348950	1000	1973 억	19051730	N	N	3330	N	N
136	20241106	101101	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3050	-10	5	-0.33	265721570	86541	20.98	3060	3095	3045	3975	2145	3060	3070.47	9.65	-2664	3110	3085	3055	3030	3000	3097	3042	1974	915	1000	2380	5	1	197376000	6020	12	0.04	4375	20231201	-30.29	3010	20241104	1.33	4235	-27.98	20240307	3010	1.33	20241104	4375	-30.29	20231201	3010	1.33	20241104	0.00	N	348950	1000	1973 억	19051730	N	N	3330	N	N
137	20241106	091054	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3075	15	2	0.49	14393345	4706	1.14	3060	3075	3055	3975	2145	3060	3058.51	9.65	2909	3110	3085	3055	3030	3000	3097	3042	1974	915	1000	2380	5	1	197376000	6069	12	0.00	4375	20231201	-29.71	3010	20241104	2.16	4235	-27.39	20240307	3010	2.16	20241104	4375	-29.71	20231201	3010	2.16	20241104	0.00	N	348950	1000	1973 억	19051730	N	N	3330	N	N
138	20241105	161021	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3060	35	2	1.16	1258850265	412378	88.72	3030	3080	3025	3930	2120	3025	3052.66	9.56	182444	3101	3062	3036	2997	2971	3050	2985	1974	905	1000	2350	5	1	197376000	6040	12	0.21	4375	20231201	-30.06	3010	20241104	1.66	4235	-27.74	20240307	3010	1.66	20241104	4375	-30.06	20231201	3010	1.66	20241104	0.00	N	348950	1000	1973 억	18877691	N	N	3330	N	N
139	20241105	151045	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3055	30	2	0.99	1101995540	360820	77.63	3030	3080	3025	3930	2120	3025	3054.14	9.56	157370	3101	3062	3036	2997	2971	3050	2985	1974	905	1000	2350	5	1	197376000	6030	12	0.18	4375	20231201	-30.17	3010	20241104	1.50	4235	-27.86	20240307	3010	1.50	20241104	4375	-30.17	20231201	3010	1.50	20241104	0.00	N	348950	1000	1973 억	18877691	N	N	2905	N	N
140	20241105	141038	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3065	40	2	1.32	807255210	264582	56.92	3030	3070	3025	3930	2120	3025	3051.06	9.56	87790	3101	3062	3036	2997	2971	3050	2985	1974	905	1000	2350	5	1	197376000	6050	12	0.13	4375	20231201	-29.94	3010	20241104	1.83	4235	-27.63	20240307	3010	1.83	20241104	4375	-29.94	20231201	3010	1.83	20241104	0.00	N	348950	1000	1973 억	18877691	N	N	2905	N	N
141	20241105	131047	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3055	30	2	0.99	660180045	216534	46.59	3030	3065	3025	3930	2120	3025	3048.85	9.56	51195	3101	3062	3036	2997	2971	3050	2985	1974	905	1000	2350	5	1	197376000	6030	12	0.11	4375	20231201	-30.17	3010	20241104	1.50	4235	-27.86	20240307	3010	1.50	20241104	4375	-30.17	20231201	3010	1.50	20241104	0.00	N	348950	1000	1973 억	18877691	N	N	2905	N	N
142	20241105	121036	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3060	35	2	1.16	503723340	165316	35.57	3030	3065	3025	3930	2120	3025	3047.03	9.56	40560	3101	3062	3036	2997	2971	3050	2985	1974	905	1000	2350	5	1	197376000	6040	12	0.08	4375	20231201	-30.06	3010	20241104	1.66	4235	-27.74	20240307	3010	1.66	20241104	4375	-30.06	20231201	3010	1.66	20241104	0.00	N	348950	1000	1973 억	18877691	N	N	2905	N	N
143	20241105	111022	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3060	35	2	1.16	381421095	125273	26.95	3030	3065	3025	3930	2120	3025	3044.72	9.56	30975	3101	3062	3036	2997	2971	3050	2985	1974	905	1000	2350	5	1	197376000	6040	12	0.06	4375	20231201	-30.06	3010	20241104	1.66	4235	-27.74	20240307	3010	1.66	20241104	4375	-30.06	20231201	3010	1.66	20241104	0.00	N	348950	1000	1973 억	18877691	N	N	2905	N	N
144	20241105	101033	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3040	15	2	0.50	177241305	58413	12.57	3030	3065	3025	3930	2120	3025	3034.28	9.56	22885	3101	3062	3036	2997	2971	3050	2985	1974	905	1000	2350	5	1	197376000	6000	12	0.03	4375	20231201	-30.51	3010	20241104	1.00	4235	-28.22	20240307	3010	1.00	20241104	4375	-30.51	20231201	3010	1.00	20241104	0.00	N	348950	1000	1973 억	18877691	N	N	2905	N	N
145	20241105	091028	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3040	15	2	0.50	5060850	1660	0.36	3030	3065	3030	3930	2120	3025	3048.70	9.56	45	3101	3062	3036	2997	2971	3050	2985	1974	905	1000	2350	5	1	197376000	6000	12	0.00	4375	20231201	-30.51	3010	20241104	1.00	4235	-28.22	20240307	3010	1.00	20241104	4375	-30.51	20231201	3010	1.00	20241104	0.00	N	348950	1000	1973 억	18877691	N	N	2905	N	N
146	20241104	161022	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3025	-45	5	-1.47	1411734160	464749	245.09	3070	3075	3010	3990	2150	3070	3037.63	9.59	-36975	3133	3101	3083	3051	3033	3092	3042	1974	920	1000	2390	5	1	197376000	5971	12	0.24	4375	20231201	-30.86	3010	20241104	0.50	4235	-28.57	20240307	3010	0.50	20241104	4375	-30.86	20231201	3010	0.50	20241104	0.00	N	348950	1000	1973 억	18920427	N	N	2905	N	N
147	20241104	151040	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3025	-45	5	-1.47	1268002155	417161	220.00	3070	3075	3015	3990	2150	3070	3039.60	9.59	-42931	3133	3101	3083	3051	3033	3092	3042	1974	920	1000	2390	5	1	197376000	5971	12	0.21	4375	20231201	-30.86	3015	20241104	0.33	4235	-28.57	20240307	3015	0.33	20241104	4375	-30.86	20231201	3015	0.33	20241104	0.00	N	348950	1000	1973 억	18920427	N	N	13	N	N
148	20241104	141023	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3025	-45	5	-1.47	1024643290	336644	177.53	3070	3075	3020	3990	2150	3070	3043.70	9.59	-37950	3133	3101	3083	3051	3033	3092	3042	1974	920	1000	2390	5	1	197376000	5971	12	0.17	4375	20231201	-30.86	3020	20241104	0.17	4235	-28.57	20240307	3020	0.17	20241104	4375	-30.86	20231201	3020	0.17	20241104	0.00	N	348950	1000	1973 억	18920427	N	N	13	N	N
149	20241104	130948	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3030	-40	5	-1.30	795136275	260837	137.56	3070	3075	3030	3990	2150	3070	3048.40	9.59	-38752	3133	3101	3083	3051	3033	3092	3042	1974	920	1000	2390	5	1	197376000	5980	12	0.13	4375	20231201	-30.74	3030	20241104	0.00	4235	-28.45	20240307	3030	0.00	20241104	4375	-30.74	20231201	3030	0.00	20241104	0.00	N	348950	1000	1973 억	18920427	N	N	13	N	N
150	20241104	121007	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3060	-10	5	-0.33	369051430	120692	63.65	3070	3075	3045	3990	2150	3070	3057.80	9.59	-21687	3133	3101	3083	3051	3033	3092	3042	1974	920	1000	2390	5	1	197376000	6040	12	0.06	4375	20231201	-30.06	3045	20241104	0.49	4235	-27.74	20240307	3045	0.49	20241104	4375	-30.06	20231201	3045	0.49	20241104	0.00	N	348950	1000	1973 억	18920427	N	N	13	N	N
151	20241104	111001	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3065	-5	5	-0.16	237772170	77765	41.01	3070	3075	3045	3990	2150	3070	3057.57	9.59	-19685	3133	3101	3083	3051	3033	3092	3042	1974	920	1000	2390	5	1	197376000	6050	12	0.04	4375	20231201	-29.94	3045	20241104	0.66	4235	-27.63	20240307	3045	0.66	20241104	4375	-29.94	20231201	3045	0.66	20241104	0.00	N	348950	1000	1973 억	18920427	N	N	13	N	N
152	20241104	100949	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	3060	-10	5	-0.33	157765780	51628	27.23	3070	3075	3045	3990	2150	3070	3055.82	9.59	-16652	3133	3101	3083	3051	3033	3092	3042	1974	920	1000	2390	5	1	197376000	6040	12	0.03	4375	20231201	-30.06	3045	20241104	0.49	4235	-27.74	20240307	3045	0.49	20241104	4375	-30.06	20231201	3045	0.49	20241104	0.00	N	348950	1000	1973 억	18920427	N	N	13	N	N
153	20241104	091009	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3060	-10	5	-0.33	16915650	5522	2.91	3070	3075	3050	3990	2150	3070	3063.32	9.59	-3315	3133	3101	3083	3051	3033	3092	3042	1974	920	1000	2390	5	1	197376000	6040	12	0.00	4375	20231201	-30.06	3045	20241028	0.49	4235	-27.74	20240307	3045	0.49	20241028	4375	-30.06	20231201	3045	0.49	20241028	0.00	N	348950	1000	1973 억	18920427	N	N	13	N	N
154	20241101	160930	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3070	-45	5	-1.44	585437105	189594	33.08	3115	3115	3065	4045	2185	3115	3087.87	9.60	-29942	3158	3136	3093	3071	3028	3147	3082	1974	930	1000	2420	5	1	197376000	6059	12	0.10	4375	20231201	-29.83	3045	20241028	0.82	4235	-27.51	20240307	3045	0.82	20241028	4375	-29.83	20231201	3045	0.82	20241028	0.00	N	348950	1000	1973 억	18955313	N	N	13	N	N
155	20241101	150949	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3070	-45	5	-1.44	482343805	156001	27.22	3115	3115	3070	4045	2185	3115	3091.93	9.60	-24610	3158	3136	3093	3071	3028	3147	3082	1974	930	1000	2420	5	1	197376000	6059	12	0.08	4375	20231201	-29.83	3045	20241028	0.82	4235	-27.51	20240307	3045	0.82	20241028	4375	-29.83	20231201	3045	0.82	20241028	0.00	N	348950	1000	1973 억	18955313	N	N	695	N	N
156	20241101	140908	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3090	-25	5	-0.80	360208100	116302	20.29	3115	3115	3075	4045	2185	3115	3097.18	9.60	-20383	3158	3136	3093	3071	3028	3147	3082	1974	930	1000	2420	5	1	197376000	6099	12	0.06	4375	20231201	-29.37	3045	20241028	1.48	4235	-27.04	20240307	3045	1.48	20241028	4375	-29.37	20231201	3045	1.48	20241028	0.00	N	348950	1000	1973 억	18955313	N	N	695	N	N
157	20241101	131122	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3100	-15	5	-0.48	255414480	82391	14.38	3115	3115	3075	4045	2185	3115	3100.03	9.60	-7892	3158	3136	3093	3071	3028	3147	3082	1974	930	1000	2420	5	1	197376000	6119	12	0.04	4375	20231201	-29.14	3045	20241028	1.81	4235	-26.80	20240307	3045	1.81	20241028	4375	-29.14	20231201	3045	1.81	20241028	0.00	N	348950	1000	1973 억	18955313	N	N	695	N	N
158	20241101	121122	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3100	-15	5	-0.48	219888485	70917	12.37	3115	3115	3075	4045	2185	3115	3100.65	9.60	-11964	3158	3136	3093	3071	3028	3147	3082	1974	930	1000	2420	5	1	197376000	6119	12	0.04	4375	20231201	-29.14	3045	20241028	1.81	4235	-26.80	20240307	3045	1.81	20241028	4375	-29.14	20231201	3045	1.81	20241028	0.00	N	348950	1000	1973 억	18955313	N	N	695	N	N
159	20241101	111119	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3105	-10	5	-0.32	162259160	52314	9.13	3115	3115	3075	4045	2185	3115	3101.64	9.60	-10750	3158	3136	3093	3071	3028	3147	3082	1974	930	1000	2420	5	1	197376000	6129	12	0.03	4375	20231201	-29.03	3045	20241028	1.97	4235	-26.68	20240307	3045	1.97	20241028	4375	-29.03	20231201	3045	1.97	20241028	0.00	N	348950	1000	1973 억	18955313	N	N	695	N	N
160	20241101	101121	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3105	-10	5	-0.32	118901005	38331	6.69	3115	3115	3075	4045	2185	3115	3101.95	9.60	-5788	3158	3136	3093	3071	3028	3147	3082	1974	930	1000	2420	5	1	197376000	6129	12	0.02	4375	20231201	-29.03	3045	20241028	1.97	4235	-26.68	20240307	3045	1.97	20241028	4375	-29.03	20231201	3045	1.97	20241028	0.00	N	348950	1000	1973 억	18955313	N	N	695	N	N
161	20241101	091117	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3105	-10	5	-0.32	13788245	4447	0.78	3115	3115	3075	4045	2185	3115	3100.57	9.60	-653	3158	3136	3093	3071	3028	3147	3082	1974	930	1000	2420	5	1	197376000	6129	12	0.00	4375	20231201	-29.03	3045	20241028	1.97	4235	-26.68	20240307	3045	1.97	20241028	4375	-29.03	20231201	3045	1.97	20241028	0.00	N	348950	1000	1973 억	18955313	N	N	695	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History