KissMeData/348950/price/prices-20241201.csv

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241210	161134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2915	80	2	2.82	733129360	254032	42.47	2830	2915	2830	3685	1985	2835	2885.90	10.04	0	14001	2965	2900	2850	2785	2735	2875	2760	1974	850	1000	2210	5	1	197376000	5754	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-33.37	2800	20241209	4.11	4235	-31.17	20240307	2800	4.11	20241209	4370	-33.30	20231214	2800	4.11	20241209	0.00	N	348950	1000	1973 억		19818313	N	N	1539	N	00	N
3	20241210	151137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2890	55	2	1.94	595047225	206513	34.53	2830	2910	2830	3685	1985	2835	2881.40	10.04	0	5986	2965	2900	2850	2785	2735	2875	2760	1974	850	1000	2210	5	1	197376000	5704	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-33.94	2800	20241209	3.21	4235	-31.76	20240307	2800	3.21	20241209	4370	-33.87	20231214	2800	3.21	20241209	0.00	N	348950	1000	1973 억		19818313	N	N	7643	N	00	N
4	20241210	141137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2885	50	2	1.76	496946710	172546	28.85	2830	2910	2830	3685	1985	2835	2880.08	10.04	0	-3729	2965	2900	2850	2785	2735	2875	2760	1974	850	1000	2210	5	1	197376000	5694	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-34.06	2800	20241209	3.04	4235	-31.88	20240307	2800	3.04	20241209	4370	-33.98	20231214	2800	3.04	20241209	0.00	N	348950	1000	1973 억		19818313	N	N	7643	N	00	N
5	20241210	131139	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2880	45	2	1.59	418686760	145312	24.30	2830	2910	2830	3685	1985	2835	2881.30	10.04	0	2613	2965	2900	2850	2785	2735	2875	2760	1974	850	1000	2210	5	1	197376000	5684	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-34.17	2800	20241209	2.86	4235	-32.00	20240307	2800	2.86	20241209	4370	-34.10	20231214	2800	2.86	20241209	0.00	N	348950	1000	1973 억		19818313	N	N	7643	N	00	N
6	20241210	121136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2880	45	2	1.59	403971865	140199	23.44	2830	2910	2830	3685	1985	2835	2881.42	10.04	0	3182	2965	2900	2850	2785	2735	2875	2760	1974	850	1000	2210	5	1	197376000	5684	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-34.17	2800	20241209	2.86	4235	-32.00	20240307	2800	2.86	20241209	4370	-34.10	20231214	2800	2.86	20241209	0.00	N	348950	1000	1973 억		19818313	N	N	7643	N	00	N
7	20241210	111136	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2885	50	2	1.76	378797105	131460	21.98	2830	2910	2830	3685	1985	2835	2881.46	10.04	0	7038	2965	2900	2850	2785	2735	2875	2760	1974	850	1000	2210	5	1	197376000	5694	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-34.06	2800	20241209	3.04	4235	-31.88	20240307	2800	3.04	20241209	4370	-33.98	20231214	2800	3.04	20241209	0.00	N	348950	1000	1973 억		19818313	N	N	7643	N	00	N
8	20241210	101137	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2885	50	2	1.76	267011675	92655	15.49	2830	2910	2830	3685	1985	2835	2881.78	10.04	0	984	2965	2900	2850	2785	2735	2875	2760	1974	850	1000	2210	5	1	197376000	5694	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-34.06	2800	20241209	3.04	4235	-31.88	20240307	2800	3.04	20241209	4370	-33.98	20231214	2800	3.04	20241209	0.00	N	348950	1000	1973 억		19818313	N	N	7643	N	00	N
9	20241210	091144	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2870	35	2	1.23	50420805	17724	2.96	2830	2870	2830	3685	1985	2835	2844.78	10.04	0	4938	2965	2900	2850	2785	2735	2875	2760	1974	850	1000	2210	5	1	197376000	5665	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-34.40	2800	20241209	2.50	4235	-32.23	20240307	2800	2.50	20241209	4370	-34.32	20231214	2800	2.50	20241209	0.00	N	348950	1000	1973 억		19818313	N	N	7643	N	00	N
10	20241209	161133	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2835	-90	5	-3.08	1698872895	596416	156.93	2895	2915	2800	3800	2050	2925	2848.47	10.09	0	-46255	2955	2940	2910	2895	2865	2947	2902	1974	875	1000	2280	5	1	197376000	5596	0.00	0.00	12	0.30	0.00	0.00	4375	20231201	-35.20	2800	20241209	1.25	4235	-33.06	20240307	2800	1.25	20241209	4370	-35.13	20231214	2800	1.25	20241209	0.00	N	348950	1000	1973 억		19906405	N	N	7637	N	00	N
11	20241209	151135	55	60.00	KOSPI	신저가	리츠	N	N	N	Y	60	N	2825	-100	5	-3.42	1643303065	576809	151.77	2895	2915	2800	3800	2050	2925	2848.96	10.09	0	-49507	2955	2940	2910	2895	2865	2947	2902	1974	875	1000	2280	5	1	197376000	5576	0.00	0.00	12	0.29	0.00	0.00	4375	20231201	-35.43	2800	20241209	0.89	4235	-33.29	20240307	2800	0.89	20241209	4370	-35.35	20231214	2800	0.89	20241209	0.00	N	348950	1000	1973 억		19906405	N	N	1787	N	00	N
12	20241209	141134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2840	-85	5	-2.91	1217821785	426376	112.19	2895	2915	2830	3800	2050	2925	2856.22	10.09	0	-48846	2955	2940	2910	2895	2865	2947	2902	1974	875	1000	2280	5	1	197376000	5605	0.00	0.00	12	0.22	0.00	0.00	4375	20231201	-35.09	2815	20241115	0.89	4235	-32.94	20240307	2815	0.89	20241115	4370	-35.01	20231214	2815	0.89	20241115	0.00	N	348950	1000	1973 억		19906405	N	N	1787	N	00	N
13	20241209	131138	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2840	-85	5	-2.91	1124513640	393477	103.53	2895	2915	2835	3800	2050	2925	2857.89	10.09	0	-50263	2955	2940	2910	2895	2865	2947	2902	1974	875	1000	2280	5	1	197376000	5605	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-35.09	2815	20241115	0.89	4235	-32.94	20240307	2815	0.89	20241115	4370	-35.01	20231214	2815	0.89	20241115	0.00	N	348950	1000	1973 억		19906405	N	N	1787	N	00	N
14	20241209	121134	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2835	-90	5	-3.08	983138430	343770	90.46	2895	2915	2835	3800	2050	2925	2859.87	10.09	0	-43622	2955	2940	2910	2895	2865	2947	2902	1974	875	1000	2280	5	1	197376000	5596	0.00	0.00	12	0.17	0.00	0.00	4375	20231201	-35.20	2815	20241115	0.71	4235	-33.06	20240307	2815	0.71	20241115	4370	-35.13	20231214	2815	0.71	20241115	0.00	N	348950	1000	1973 억		19906405	N	N	1787	N	00	N
15	20241209	111135	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2860	-65	5	-2.22	749010565	261592	68.83	2895	2915	2840	3800	2050	2925	2863.28	10.09	0	-33284	2955	2940	2910	2895	2865	2947	2902	1974	875	1000	2280	5	1	197376000	5645	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-34.63	2815	20241115	1.60	4235	-32.47	20240307	2815	1.60	20241115	4370	-34.55	20231214	2815	1.60	20241115	0.00	N	348950	1000	1973 억		19906405	N	N	1787	N	00	N
16	20241209	101131	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2860	-65	5	-2.22	527135625	183890	48.39	2895	2915	2840	3800	2050	2925	2866.58	10.09	0	-16620	2955	2940	2910	2895	2865	2947	2902	1974	875	1000	2280	5	1	197376000	5645	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-34.63	2815	20241115	1.60	4235	-32.47	20240307	2815	1.60	20241115	4370	-34.55	20231214	2815	1.60	20241115	0.00	N	348950	1000	1973 억		19906405	N	N	1787	N	00	N
17	20241209	091126	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2890	-35	5	-1.20	142740525	49572	13.04	2895	2915	2855	3800	2050	2925	2879.46	10.09	0	-15196	2955	2940	2910	2895	2865	2947	2902	1974	875	1000	2280	5	1	197376000	5704	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-33.94	2815	20241115	2.66	4235	-31.76	20240307	2815	2.66	20241115	4370	-33.87	20231214	2815	2.66	20241115	0.00	N	348950	1000	1973 억		19906405	N	N	1787	N	00	N
18	20241206	161124	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2925	15	2	0.52	1104561195	379815	95.36	2920	2925	2880	3780	2040	2910	2908.15	10.07	0	27704	2986	2947	2921	2882	2856	2935	2870	1974	870	1000	2260	5	1	197376000	5773	0.00	0.00	12	0.19	0.00	0.00	4375	20231201	-33.14	2815	20241115	3.91	4235	-30.93	20240307	2815	3.91	20241115	4370	-33.07	20231214	2815	3.91	20241115	0.00	N	348950	1000	1973 억		19873769	N	N	1761	N	00	N
19	20241206	151129	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2915	5	2	0.17	1022390660	351640	88.28	2920	2925	2880	3780	2040	2910	2907.49	10.07	0	33865	2986	2947	2921	2882	2856	2935	2870	1974	870	1000	2260	5	1	197376000	5754	0.00	0.00	12	0.18	0.00	0.00	4375	20231201	-33.37	2815	20241115	3.55	4235	-31.17	20240307	2815	3.55	20241115	4370	-33.30	20231214	2815	3.55	20241115	0.00	N	348950	1000	1973 억		19873769	N	N	7640	N	00	N
20	20241206	141126	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2905	-5	5	-0.17	879437125	302532	75.95	2920	2925	2880	3780	2040	2910	2906.92	10.07	0	18322	2986	2947	2921	2882	2856	2935	2870	1974	870	1000	2260	5	1	197376000	5734	0.00	0.00	12	0.15	0.00	0.00	4375	20231201	-33.60	2815	20241115	3.20	4235	-31.40	20240307	2815	3.20	20241115	4370	-33.52	20231214	2815	3.20	20241115	0.00	N	348950	1000	1973 억		19873769	N	N	7640	N	00	N
21	20241206	131126	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2895	-15	5	-0.52	800958970	275491	69.16	2920	2925	2880	3780	2040	2910	2907.39	10.07	0	15286	2986	2947	2921	2882	2856	2935	2870	1974	870	1000	2260	5	1	197376000	5714	0.00	0.00	12	0.14	0.00	0.00	4375	20231201	-33.83	2815	20241115	2.84	4235	-31.64	20240307	2815	2.84	20241115	4370	-33.75	20231214	2815	2.84	20241115	0.00	N	348950	1000	1973 억		19873769	N	N	7640	N	00	N
22	20241206	121118	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2910	0	3	0.00	627698735	215835	54.19	2920	2925	2880	3780	2040	2910	2908.23	10.07	0	28940	2986	2947	2921	2882	2856	2935	2870	1974	870	1000	2260	5	1	197376000	5744	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-33.49	2815	20241115	3.37	4235	-31.29	20240307	2815	3.37	20241115	4370	-33.41	20231214	2815	3.37	20241115	0.00	N	348950	1000	1973 억		19873769	N	N	7640	N	00	N
23	20241206	111116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2895	-15	5	-0.52	515466775	177226	44.49	2920	2925	2880	3780	2040	2910	2908.53	10.07	0	19480	2986	2947	2921	2882	2856	2935	2870	1974	870	1000	2260	5	1	197376000	5714	0.00	0.00	12	0.09	0.00	0.00	4375	20231201	-33.83	2815	20241115	2.84	4235	-31.64	20240307	2815	2.84	20241115	4370	-33.75	20231214	2815	2.84	20241115	0.00	N	348950	1000	1973 억		19873769	N	N	7640	N	00	N
24	20241206	101116	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2925	15	2	0.52	196296305	67294	16.89	2920	2925	2905	3780	2040	2910	2917.00	10.07	0	-5365	2986	2947	2921	2882	2856	2935	2870	1974	870	1000	2260	5	1	197376000	5773	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-33.14	2815	20241115	3.91	4235	-30.93	20240307	2815	3.91	20241115	4370	-33.07	20231214	2815	3.91	20241115	0.00	N	348950	1000	1973 억		19873769	N	N	7640	N	00	N
25	20241206	091126	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2925	15	2	0.52	47461080	16255	4.08	2920	2925	2915	3780	2040	2910	2919.78	10.07	0	1611	2986	2947	2921	2882	2856	2935	2870	1974	870	1000	2260	5	1	197376000	5773	0.00	0.00	12	0.01	0.00	0.00	4375	20231201	-33.14	2815	20241115	3.91	4235	-30.93	20240307	2815	3.91	20241115	4370	-33.07	20231214	2815	3.91	20241115	0.00	N	348950	1000	1973 억		19873769	N	N	7640	N	00	N
26	20241205	161103	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2910	-25	5	-0.85	1164149130	398316	92.87	2920	2960	2895	3815	2055	2935	2922.68	10.07	0	50806	2978	2956	2923	2901	2868	2967	2912	1974	880	1000	2280	5	1	197376000	5744	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-33.49	2815	20241115	3.37	4235	-31.29	20240307	2815	3.37	20241115	4370	-33.41	20231214	2815	3.37	20241115	0.00	N	348950	1000	1973 억		19875587	N	N	7640	N	00	N
27	20241205	151110	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2910	-25	5	-0.85	1130173340	386638	90.15	2920	2960	2895	3815	2055	2935	2923.08	10.07	0	50559	2978	2956	2923	2901	2868	2967	2912	1974	880	1000	2280	5	1	197376000	5744	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-33.49	2815	20241115	3.37	4235	-31.29	20240307	2815	3.37	20241115	4370	-33.41	20231214	2815	3.37	20241115	0.00	N	348950	1000	1973 억		19875587	N	N	5857	N	00	N
28	20241205	141055	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2920	-15	5	-0.51	697610635	238020	55.49	2920	2960	2910	3815	2055	2935	2930.89	10.07	0	19973	2978	2956	2923	2901	2868	2967	2912	1974	880	1000	2280	5	1	197376000	5763	0.00	0.00	12	0.12	0.00	0.00	4375	20231201	-33.26	2815	20241115	3.73	4235	-31.05	20240307	2815	3.73	20241115	4370	-33.18	20231214	2815	3.73	20241115	0.00	N	348950	1000	1973 억		19875587	N	N	5857	N	00	N
29	20241205	131106	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	0	3	0.00	414429475	141096	32.90	2920	2960	2920	3815	2055	2935	2937.22	10.07	0	11354	2978	2956	2923	2901	2868	2967	2912	1974	880	1000	2280	5	1	197376000	5793	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-32.91	2815	20241115	4.26	4235	-30.70	20240307	2815	4.26	20241115	4370	-32.84	20231214	2815	4.26	20241115	0.00	N	348950	1000	1973 억		19875587	N	N	5857	N	00	N
30	20241205	121105	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2945	10	2	0.34	272935750	92949	21.67	2920	2960	2920	3815	2055	2935	2936.40	10.07	0	4510	2978	2956	2923	2901	2868	2967	2912	1974	880	1000	2280	5	1	197376000	5813	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-32.69	2815	20241115	4.62	4235	-30.46	20240307	2815	4.62	20241115	4370	-32.61	20231214	2815	4.62	20241115	0.00	N	348950	1000	1973 억		19875587	N	N	5857	N	00	N
31	20241205	111103	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2945	10	2	0.34	211337405	72023	16.79	2920	2960	2920	3815	2055	2935	2934.30	10.07	0	3915	2978	2956	2923	2901	2868	2967	2912	1974	880	1000	2280	5	1	197376000	5813	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-32.69	2815	20241115	4.62	4235	-30.46	20240307	2815	4.62	20241115	4370	-32.61	20231214	2815	4.62	20241115	0.00	N	348950	1000	1973 억		19875587	N	N	5857	N	00	N
32	20241205	101103	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2930	-5	5	-0.17	136677375	46641	10.87	2920	2960	2920	3815	2055	2935	2930.41	10.07	0	3616	2978	2956	2923	2901	2868	2967	2912	1974	880	1000	2280	5	1	197376000	5783	0.00	0.00	12	0.02	0.00	0.00	4375	20231201	-33.03	2815	20241115	4.09	4235	-30.81	20240307	2815	4.09	20241115	4370	-32.95	20231214	2815	4.09	20241115	0.00	N	348950	1000	1973 억		19875587	N	N	5857	N	00	N
33	20241205	091109	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2925	-10	5	-0.34	21882820	7458	1.74	2920	2960	2920	3815	2055	2935	2934.14	10.07	0	-91	2978	2956	2923	2901	2868	2967	2912	1974	880	1000	2280	5	1	197376000	5773	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-33.14	2815	20241115	3.91	4235	-30.93	20240307	2815	3.91	20241115	4370	-33.07	20231214	2815	3.91	20241115	0.00	N	348950	1000	1973 억		19875587	N	N	5857	N	00	N
34	20241204	161044	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	-25	5	-0.84	1254625820	428711	103.18	2930	2945	2890	3845	2075	2960	2926.51	10.10	0	-51145	3020	2990	2960	2930	2900	2975	2915	1974	885	1000	2300	5	1	197376000	5793	0.00	0.00	12	0.22	0.00	0.00	4375	20231201	-32.91	2815	20241115	4.26	4235	-30.70	20240307	2815	4.26	20241115	4370	-32.84	20231214	2815	4.26	20241115	0.00	N	348950	1000	1973 억		19943078	N	N	5857	N	00	N
35	20241204	151047	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	-25	5	-0.84	1205827870	412081	99.17	2930	2945	2890	3845	2075	2960	2926.19	10.10	0	-49151	3020	2990	2960	2930	2900	2975	2915	1974	885	1000	2300	5	1	197376000	5793	0.00	0.00	12	0.21	0.00	0.00	4375	20231201	-32.91	2815	20241115	4.26	4235	-30.70	20240307	2815	4.26	20241115	4370	-32.84	20231214	2815	4.26	20241115	0.00	N	348950	1000	1973 억		19943078	N	N	42054	N	00	N
36	20241204	141048	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2930	-30	5	-1.01	1086991550	371557	89.42	2930	2945	2890	3845	2075	2960	2925.50	10.10	0	-47552	3020	2990	2960	2930	2900	2975	2915	1974	885	1000	2300	5	1	197376000	5783	0.00	0.00	12	0.19	0.00	0.00	4375	20231201	-33.03	2815	20241115	4.09	4235	-30.81	20240307	2815	4.09	20241115	4370	-32.95	20231214	2815	4.09	20241115	0.00	N	348950	1000	1973 억		19943078	N	N	42054	N	00	N
37	20241204	131041	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2920	-40	5	-1.35	998430180	341303	82.14	2930	2945	2890	3845	2075	2960	2925.35	10.10	0	-42541	3020	2990	2960	2930	2900	2975	2915	1974	885	1000	2300	5	1	197376000	5763	0.00	0.00	12	0.17	0.00	0.00	4375	20231201	-33.26	2815	20241115	3.73	4235	-31.05	20240307	2815	3.73	20241115	4370	-33.18	20231214	2815	3.73	20241115	0.00	N	348950	1000	1973 억		19943078	N	N	42054	N	00	N
38	20241204	121036	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2930	-30	5	-1.01	734003200	250800	60.36	2930	2945	2890	3845	2075	2960	2926.65	10.10	0	-17162	3020	2990	2960	2930	2900	2975	2915	1974	885	1000	2300	5	1	197376000	5783	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-33.03	2815	20241115	4.09	4235	-30.81	20240307	2815	4.09	20241115	4370	-32.95	20231214	2815	4.09	20241115	0.00	N	348950	1000	1973 억		19943078	N	N	42054	N	00	N
39	20241204	111026	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2930	-30	5	-1.01	601033440	205473	49.45	2930	2945	2890	3845	2075	2960	2925.12	10.10	0	-14848	3020	2990	2960	2930	2900	2975	2915	1974	885	1000	2300	5	1	197376000	5783	0.00	0.00	12	0.10	0.00	0.00	4375	20231201	-33.03	2815	20241115	4.09	4235	-30.81	20240307	2815	4.09	20241115	4370	-32.95	20231214	2815	4.09	20241115	0.00	N	348950	1000	1973 억		19943078	N	N	42054	N	00	N
40	20241204	101028	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2920	-40	5	-1.35	379796870	129878	31.26	2930	2945	2890	3845	2075	2960	2924.26	10.10	0	-10402	3020	2990	2960	2930	2900	2975	2915	1974	885	1000	2300	5	1	197376000	5763	0.00	0.00	12	0.07	0.00	0.00	4375	20231201	-33.26	2815	20241115	3.73	4235	-31.05	20240307	2815	3.73	20241115	4370	-33.18	20231214	2815	3.73	20241115	0.00	N	348950	1000	1973 억		19943078	N	N	42054	N	00	N
41	20241204	091049	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2920	-40	5	-1.35	168508700	57730	13.89	2930	2930	2890	3845	2075	2960	2918.91	10.10	0	3911	3020	2990	2960	2930	2900	2975	2915	1974	885	1000	2300	5	1	197376000	5763	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-33.26	2815	20241115	3.73	4235	-31.05	20240307	2815	3.73	20241115	4370	-33.18	20231214	2815	3.73	20241115	0.00	N	348950	1000	1973 억		19943078	N	N	42054	N	00	N
42	20241203	161133	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2960	-10	5	-0.34	1223367295	415501	106.72	2990	2990	2930	3860	2080	2970	2944.31	10.13	0	-24075	3040	3005	2970	2935	2900	2987	2917	1974	890	1000	2310	5	1	197376000	5842	0.00	0.00	12	0.21	0.00	0.00	4375	20231201	-32.34	2815	20241115	5.15	4235	-30.11	20240307	2815	5.15	20241115	4370	-32.27	20231214	2815	5.15	20241115	0.00	N	348950	1000	1973 억		20002276	N	N	42054	N	00	N
43	20241203	151216	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2950	-20	5	-0.67	1168614960	396969	101.96	2990	2990	2930	3860	2080	2970	2943.84	10.13	0	-35475	3040	3005	2970	2935	2900	2987	2917	1974	890	1000	2310	5	1	197376000	5823	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-32.57	2815	20241115	4.80	4235	-30.34	20240307	2815	4.80	20241115	4370	-32.49	20231214	2815	4.80	20241115	0.00	N	348950	1000	1973 억		20002276	N	N	6638	N	00	N
44	20241203	141152	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2945	-25	5	-0.84	914820470	310689	79.80	2990	2990	2930	3860	2080	2970	2944.49	10.13	0	-52406	3040	3005	2970	2935	2900	2987	2917	1974	890	1000	2310	5	1	197376000	5813	0.00	0.00	12	0.16	0.00	0.00	4375	20231201	-32.69	2815	20241115	4.62	4235	-30.46	20240307	2815	4.62	20241115	4370	-32.61	20231214	2815	4.62	20241115	0.00	N	348950	1000	1973 억		20002276	N	N	6638	N	00	N
45	20241203	131151	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2940	-30	5	-1.01	774723920	263084	67.58	2990	2990	2930	3860	2080	2970	2944.78	10.13	0	-59284	3040	3005	2970	2935	2900	2987	2917	1974	890	1000	2310	5	1	197376000	5803	0.00	0.00	12	0.13	0.00	0.00	4375	20231201	-32.80	2815	20241115	4.44	4235	-30.58	20240307	2815	4.44	20241115	4370	-32.72	20231214	2815	4.44	20241115	0.00	N	348950	1000	1973 억		20002276	N	N	6638	N	00	N
46	20241203	121210	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2945	-25	5	-0.84	620893400	210815	54.15	2990	2990	2930	3860	2080	2970	2945.21	10.13	0	-71035	3040	3005	2970	2935	2900	2987	2917	1974	890	1000	2310	5	1	197376000	5813	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-32.69	2815	20241115	4.62	4235	-30.46	20240307	2815	4.62	20241115	4370	-32.61	20231214	2815	4.62	20241115	0.00	N	348950	1000	1973 억		20002276	N	N	6638	N	00	N
47	20241203	111142	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2935	-35	5	-1.18	448754985	152308	39.12	2990	2990	2930	3860	2080	2970	2946.37	10.13	0	-57791	3040	3005	2970	2935	2900	2987	2917	1974	890	1000	2310	5	1	197376000	5793	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-32.91	2815	20241115	4.26	4235	-30.70	20240307	2815	4.26	20241115	4370	-32.84	20231214	2815	4.26	20241115	0.00	N	348950	1000	1973 억		20002276	N	N	6638	N	00	N
48	20241203	101130	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2940	-30	5	-1.01	247539640	83823	21.53	2990	2990	2930	3860	2080	2970	2953.12	10.13	0	-35938	3040	3005	2970	2935	2900	2987	2917	1974	890	1000	2310	5	1	197376000	5803	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-32.80	2815	20241115	4.44	4235	-30.58	20240307	2815	4.44	20241115	4370	-32.72	20231214	2815	4.44	20241115	0.00	N	348950	1000	1973 억		20002276	N	N	6638	N	00	N
49	20241203	091120	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2975	5	2	0.17	29267085	9848	2.53	2990	2990	2960	3860	2080	2970	2971.88	10.13	0	-476	3040	3005	2970	2935	2900	2987	2917	1974	890	1000	2310	5	1	197376000	5872	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-32.00	2815	20241115	5.68	4235	-29.75	20240307	2815	5.68	20241115	4370	-31.92	20231214	2815	5.68	20241115	0.00	N	348950	1000	1973 억		20002276	N	N	6638	N	00	N
50	20241202	161100	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2970	-10	5	-0.34	1153657035	389318	115.40	3005	3005	2935	3870	2090	2980	2963.28	10.15	0	-17665	3066	3022	2996	2952	2926	3010	2940	1974	890	1000	2320	5	1	197376000	5862	0.00	0.00	12	0.20	0.00	0.00	4375	20231201	-32.11	2815	20241115	5.51	4235	-29.87	20240307	2815	5.51	20241115	4370	-32.04	20231214	2815	5.51	20241115	0.00	N	348950	1000	1973 억		20033919	N	N	6638	N	00	N
51	20241202	151256	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2955	-25	5	-0.84	1117329860	377065	111.77	3005	3005	2935	3870	2090	2980	2963.23	10.15	0	-17103	3066	3022	2996	2952	2926	3010	2940	1974	890	1000	2320	5	1	197376000	5832	0.00	0.00	12	0.19	0.00	0.00	4375	20231201	-32.46	2815	20241115	4.97	4235	-30.22	20240307	2815	4.97	20241115	4370	-32.38	20231214	2815	4.97	20241115	0.00	N	348950	1000	1973 억		20033919	N	N	46810	N	00	N
52	20241202	141148	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	-15	5	-0.50	636619915	214409	63.55	3005	3005	2955	3870	2090	2980	2969.18	10.15	0	-36471	3066	3022	2996	2952	2926	3010	2940	1974	890	1000	2320	5	1	197376000	5852	0.00	0.00	12	0.11	0.00	0.00	4375	20231201	-32.23	2815	20241115	5.33	4235	-29.99	20240307	2815	5.33	20241115	4370	-32.15	20231214	2815	5.33	20241115	0.00	N	348950	1000	1973 억		20033919	N	N	46810	N	00	N
53	20241202	131115	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	-15	5	-0.50	445386035	149886	44.43	3005	3005	2960	3870	2090	2980	2971.50	10.15	0	-21729	3066	3022	2996	2952	2926	3010	2940	1974	890	1000	2320	5	1	197376000	5852	0.00	0.00	12	0.08	0.00	0.00	4375	20231201	-32.23	2815	20241115	5.33	4235	-29.99	20240307	2815	5.33	20241115	4370	-32.15	20231214	2815	5.33	20241115	0.00	N	348950	1000	1973 억		20033919	N	N	46810	N	00	N
54	20241202	121150	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	-15	5	-0.50	322080795	108286	32.10	3005	3005	2960	3870	2090	2980	2974.35	10.15	0	-11953	3066	3022	2996	2952	2926	3010	2940	1974	890	1000	2320	5	1	197376000	5852	0.00	0.00	12	0.05	0.00	0.00	4375	20231201	-32.23	2815	20241115	5.33	4235	-29.99	20240307	2815	5.33	20241115	4370	-32.15	20231214	2815	5.33	20241115	0.00	N	348950	1000	1973 억		20033919	N	N	46810	N	00	N
55	20241202	111043	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2980	0	3	0.00	248877210	83626	24.79	3005	3005	2960	3870	2090	2980	2976.07	10.15	0	-11063	3066	3022	2996	2952	2926	3010	2940	1974	890	1000	2320	5	1	197376000	5882	0.00	0.00	12	0.04	0.00	0.00	4375	20231201	-31.89	2815	20241115	5.86	4235	-29.63	20240307	2815	5.86	20241115	4370	-31.81	20231214	2815	5.86	20241115	0.00	N	348950	1000	1973 억		20033919	N	N	46810	N	00	N
56	20241202	101053	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	2965	-15	5	-0.50	157062340	52804	15.65	3005	3005	2960	3870	2090	2980	2974.44	10.15	0	-8519	3066	3022	2996	2952	2926	3010	2940	1974	890	1000	2320	5	1	197376000	5852	0.00	0.00	12	0.03	0.00	0.00	4375	20231201	-32.23	2815	20241115	5.33	4235	-29.99	20240307	2815	5.33	20241115	4370	-32.15	20231214	2815	5.33	20241115	0.00	N	348950	1000	1973 억		20033919	N	N	46810	N	00	N
57	20241202	091048	55	60.00	KOSPI		리츠	N	N	N	Y	60	N	3000	20	2	0.67	20374535	6818	2.02	3005	3005	2980	3870	2090	2980	2988.34	10.15	0	-526	3066	3022	2996	2952	2926	3010	2940	1974	890	1000	2320	5	1	197376000	5921	0.00	0.00	12	0.00	0.00	0.00	4375	20231201	-31.43	2815	20241115	6.57	4235	-29.16	20240307	2815	6.57	20241115	4370	-31.35	20231214	2815	6.57	20241115	0.00	N	348950	1000	1973 억		20033919	N	N	46810	N	00	N