KissMeData/357430/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	161142	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1568	23	2	1.49	131630321	84820	101.21	1546	1570	1540	2005	1082	1545	1551.88	0.60	0	3029	1607	1575	1560	1528	1513	1568	1521	266	460	1000	1110	1	1	26580000	417	0.00	0.00	09	0.32	0.00	0.00	3098	20240327	-49.39	1540	20241210	1.82	3098	-49.39	20240327	1540	1.82	20241210	3150	-50.22	20240327	1540	1.82	20241210	0.00	N	357430	1000	265 억		160026	N	N	0	N	00	N
3	20241210	151145	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1569	24	2	1.55	130402272	84037	100.28	1546	1570	1540	2005	1082	1545	1551.72	0.60	0	2382	1607	1575	1560	1528	1513	1568	1521	266	460	1000	1110	1	1	26580000	417	0.00	0.00	09	0.32	0.00	0.00	3098	20240327	-49.35	1540	20241210	1.88	3098	-49.35	20240327	1540	1.88	20241210	3150	-50.19	20240327	1540	1.88	20241210	0.00	N	357430	1000	265 억		160026	N	N	0	N	00	N
4	20241210	141144	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1568	23	2	1.49	127470932	82169	98.05	1546	1568	1540	2005	1082	1545	1551.33	0.60	0	1024	1607	1575	1560	1528	1513	1568	1521	266	460	1000	1110	1	1	26580000	417	0.00	0.00	09	0.31	0.00	0.00	3098	20240327	-49.39	1540	20241210	1.82	3098	-49.39	20240327	1540	1.82	20241210	3150	-50.22	20240327	1540	1.82	20241210	0.00	N	357430	1000	265 억		160026	N	N	0	N	00	N
5	20241210	131147	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1553	8	2	0.52	89419609	57788	68.96	1546	1557	1540	2005	1082	1545	1547.37	0.60	0	685	1607	1575	1560	1528	1513	1568	1521	266	460	1000	1110	1	1	26580000	413	0.00	0.00	09	0.22	0.00	0.00	3098	20240327	-49.87	1540	20241210	0.84	3098	-49.87	20240327	1540	0.84	20241210	3150	-50.70	20240327	1540	0.84	20241210	0.00	N	357430	1000	265 억		160026	N	N	0	N	00	N
6	20241210	121144	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1551	6	2	0.39	76105282	49208	58.72	1546	1557	1540	2005	1082	1545	1546.60	0.60	0	292	1607	1575	1560	1528	1513	1568	1521	266	460	1000	1110	1	1	26580000	412	0.00	0.00	09	0.19	0.00	0.00	3098	20240327	-49.94	1540	20241210	0.71	3098	-49.94	20240327	1540	0.71	20241210	3150	-50.76	20240327	1540	0.71	20241210	0.00	N	357430	1000	265 억		160026	N	N	0	N	00	N
7	20241210	111144	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1548	3	2	0.19	66282905	42865	51.15	1546	1557	1540	2005	1082	1545	1546.32	0.60	0	-142	1607	1575	1560	1528	1513	1568	1521	266	460	1000	1110	1	1	26580000	411	0.00	0.00	09	0.16	0.00	0.00	3098	20240327	-50.03	1540	20241210	0.52	3098	-50.03	20240327	1540	0.52	20241210	3150	-50.86	20240327	1540	0.52	20241210	0.00	N	357430	1000	265 억		160026	N	N	0	N	00	N
8	20241210	101145	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1546	1	2	0.06	46880870	30310	36.17	1546	1557	1540	2005	1082	1545	1546.71	0.60	0	-237	1607	1575	1560	1528	1513	1568	1521	266	460	1000	1110	1	1	26580000	411	0.00	0.00	09	0.11	0.00	0.00	3098	20240327	-50.10	1540	20241210	0.39	3098	-50.10	20240327	1540	0.39	20241210	3150	-50.92	20240327	1540	0.39	20241210	0.00	N	357430	1000	265 억		160026	N	N	0	N	00	N
9	20241210	091152	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1553	8	2	0.52	5689803	3679	4.39	1546	1557	1545	2005	1082	1545	1546.56	0.60	0	826	1607	1575	1560	1528	1513	1568	1521	266	460	1000	1110	1	1	26580000	413	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-49.87	1545	20241210	0.52	3098	-49.87	20240327	1545	0.52	20241210	3150	-50.70	20240327	1545	0.52	20241210	0.00	N	357430	1000	265 억		160026	N	N	0	N	00	N
10	20241209	161141	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1545	-47	5	-2.95	130915647	83805	118.16	1592	1592	1545	2065	1115	1592	1562.18	0.62	0	-3792	1666	1628	1609	1571	1552	1619	1562	266	473	1000	1140	1	1	26580000	411	0.00	0.00	09	0.32	0.00	0.00	3098	20240327	-50.13	1545	20241209	0.00	3098	-50.13	20240327	1545	0.00	20241209	3150	-50.95	20240327	1545	0.00	20241209	0.00	N	357430	1000	265 억		163818	N	N	0	N	00	N
11	20241209	151143	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1550	-42	5	-2.64	121446686	77678	109.52	1592	1592	1550	2065	1115	1592	1563.46	0.62	0	-3789	1666	1628	1609	1571	1552	1619	1562	266	473	1000	1140	1	1	26580000	412	0.00	0.00	09	0.29	0.00	0.00	3098	20240327	-49.97	1550	20241209	0.00	3098	-49.97	20240327	1550	0.00	20241209	3150	-50.79	20240327	1550	0.00	20241209	0.00	N	357430	1000	265 억		163818	N	N	0	N	00	N
12	20241209	141142	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1557	-35	5	-2.20	90660907	57862	81.58	1592	1592	1555	2065	1115	1592	1566.85	0.62	0	-2941	1666	1628	1609	1571	1552	1619	1562	266	473	1000	1140	1	1	26580000	414	0.00	0.00	09	0.22	0.00	0.00	3098	20240327	-49.74	1555	20241209	0.13	3098	-49.74	20240327	1555	0.13	20241209	3150	-50.57	20240327	1555	0.13	20241209	0.00	N	357430	1000	265 억		163818	N	N	0	N	00	N
13	20241209	131146	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1555	-37	5	-2.32	80980646	51638	72.81	1592	1592	1555	2065	1115	1592	1568.24	0.62	0	-2690	1666	1628	1609	1571	1552	1619	1562	266	473	1000	1140	1	1	26580000	413	0.00	0.00	09	0.19	0.00	0.00	3098	20240327	-49.81	1555	20241209	0.00	3098	-49.81	20240327	1555	0.00	20241209	3150	-50.63	20240327	1555	0.00	20241209	0.00	N	357430	1000	265 억		163818	N	N	0	N	00	N
14	20241209	121141	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1561	-31	5	-1.95	62157137	39579	55.80	1592	1592	1559	2065	1115	1592	1570.46	0.62	0	-1550	1666	1628	1609	1571	1552	1619	1562	266	473	1000	1140	1	1	26580000	415	0.00	0.00	09	0.15	0.00	0.00	3098	20240327	-49.61	1559	20241209	0.13	3098	-49.61	20240327	1559	0.13	20241209	3150	-50.44	20240327	1559	0.13	20241209	0.00	N	357430	1000	265 억		163818	N	N	0	N	00	N
15	20241209	111142	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1568	-24	5	-1.51	43717558	27813	39.21	1592	1592	1559	2065	1115	1592	1571.84	0.62	0	-1103	1666	1628	1609	1571	1552	1619	1562	266	473	1000	1140	1	1	26580000	417	0.00	0.00	09	0.10	0.00	0.00	3098	20240327	-49.39	1559	20241209	0.58	3098	-49.39	20240327	1559	0.58	20241209	3150	-50.22	20240327	1559	0.58	20241209	0.00	N	357430	1000	265 억		163818	N	N	0	N	00	N
16	20241209	101139	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1574	-18	5	-1.13	31632595	20114	28.36	1592	1592	1559	2065	1115	1592	1572.67	0.62	0	-839	1666	1628	1609	1571	1552	1619	1562	266	473	1000	1140	1	1	26580000	418	0.00	0.00	09	0.08	0.00	0.00	3098	20240327	-49.19	1559	20241209	0.96	3098	-49.19	20240327	1559	0.96	20241209	3150	-50.03	20240327	1559	0.96	20241209	0.00	N	357430	1000	265 억		163818	N	N	0	N	00	N
17	20241209	091133	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1572	-20	5	-1.26	4665682	2960	4.17	1592	1592	1572	2065	1115	1592	1576.24	0.62	0	-218	1666	1628	1609	1571	1552	1619	1562	266	473	1000	1140	1	1	26580000	418	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-49.26	1572	20241209	0.00	3098	-49.26	20240327	1572	0.00	20241209	3150	-50.10	20240327	1572	0.00	20241209	0.00	N	357430	1000	265 억		163818	N	N	0	N	00	N
18	20241206	161132	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1592	-38	5	-2.33	113649283	70920	105.43	1630	1647	1590	2115	1141	1630	1602.50	0.61	0	732	1748	1689	1655	1596	1562	1672	1579	266	485	1000	1170	1	1	26580000	423	0.00	0.00	09	0.27	0.00	0.00	3098	20240327	-48.61	1590	20241206	0.13	3098	-48.61	20240327	1590	0.13	20241206	3150	-49.46	20240327	1590	0.13	20241206	0.00	N	357430	1000	265 억		163108	N	N	0	N	00	N
19	20241206	151136	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1605	-25	5	-1.53	109604110	68380	101.65	1630	1647	1590	2115	1141	1630	1602.87	0.61	0	764	1748	1689	1655	1596	1562	1672	1579	266	485	1000	1170	1	1	26580000	427	0.00	0.00	09	0.26	0.00	0.00	3098	20240327	-48.19	1590	20241206	0.94	3098	-48.19	20240327	1590	0.94	20241206	3150	-49.05	20240327	1590	0.94	20241206	0.00	N	357430	1000	265 억		163108	N	N	0	N	00	N
20	20241206	141133	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1601	-29	5	-1.78	103559711	64611	96.05	1630	1647	1590	2115	1141	1630	1602.82	0.61	0	541	1748	1689	1655	1596	1562	1672	1579	266	485	1000	1170	1	1	26580000	426	0.00	0.00	09	0.24	0.00	0.00	3098	20240327	-48.32	1590	20241206	0.69	3098	-48.32	20240327	1590	0.69	20241206	3150	-49.17	20240327	1590	0.69	20241206	0.00	N	357430	1000	265 억		163108	N	N	0	N	00	N
21	20241206	131134	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1593	-37	5	-2.27	99168730	61856	91.96	1630	1647	1590	2115	1141	1630	1603.22	0.61	0	543	1748	1689	1655	1596	1562	1672	1579	266	485	1000	1170	1	1	26580000	423	0.00	0.00	09	0.23	0.00	0.00	3098	20240327	-48.58	1590	20241206	0.19	3098	-48.58	20240327	1590	0.19	20241206	3150	-49.43	20240327	1590	0.19	20241206	0.00	N	357430	1000	265 억		163108	N	N	0	N	00	N
22	20241206	121125	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1593	-37	5	-2.27	81768724	50935	75.72	1630	1647	1590	2115	1141	1630	1605.35	0.61	0	365	1748	1689	1655	1596	1562	1672	1579	266	485	1000	1170	1	1	26580000	423	0.00	0.00	09	0.19	0.00	0.00	3098	20240327	-48.58	1590	20241206	0.19	3098	-48.58	20240327	1590	0.19	20241206	3150	-49.43	20240327	1590	0.19	20241206	0.00	N	357430	1000	265 억		163108	N	N	0	N	00	N
23	20241206	111124	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1593	-37	5	-2.27	66137881	41114	61.12	1630	1647	1590	2115	1141	1630	1608.65	0.61	0	-732	1748	1689	1655	1596	1562	1672	1579	266	485	1000	1170	1	1	26580000	423	0.00	0.00	09	0.15	0.00	0.00	3098	20240327	-48.58	1590	20241206	0.19	3098	-48.58	20240327	1590	0.19	20241206	3150	-49.43	20240327	1590	0.19	20241206	0.00	N	357430	1000	265 억		163108	N	N	0	N	00	N
24	20241206	101124	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1614	-16	5	-0.98	21566808	13306	19.78	1630	1647	1612	2115	1141	1630	1620.83	0.61	0	-33	1748	1689	1655	1596	1562	1672	1579	266	485	1000	1170	1	1	26580000	429	0.00	0.00	09	0.05	0.00	0.00	3098	20240327	-47.90	1612	20241206	0.12	3098	-47.90	20240327	1612	0.12	20241206	3150	-48.76	20240327	1612	0.12	20241206	0.00	N	357430	1000	265 억		163108	N	N	0	N	00	N
25	20241206	091134	57	100.00	KOSPI		리츠	N	N	N	N		N	1642	12	2	0.74	3932286	2398	3.56	1630	1647	1630	2115	1141	1630	1639.82	0.61	0	-386	1748	1689	1655	1596	1562	1672	1579	266	485	1000	1170	1	1	26580000	436	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-47.00	1621	20241205	1.30	3098	-47.00	20240327	1621	1.30	20241205	3150	-47.87	20240327	1621	1.30	20241205	0.00	N	357430	1000	265 억		163108	N	N	0	N	00	N
26	20241205	161110	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1630	-29	5	-1.75	109894366	67237	177.55	1714	1714	1621	2155	1162	1659	1634.44	0.61	0	96	1719	1688	1668	1637	1617	1679	1628	266	496	1000	1190	1	1	26580000	433	0.00	0.00	09	0.25	0.00	0.00	3098	20240327	-47.39	1621	20241205	0.56	3098	-47.39	20240327	1621	0.56	20241205	3150	-48.25	20240327	1621	0.56	20241205	0.00	N	357430	1000	265 억		163012	N	N	0	N	00	N
27	20241205	151118	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1628	-31	5	-1.87	107555222	65801	173.75	1714	1714	1621	2155	1162	1659	1634.55	0.61	0	242	1719	1688	1668	1637	1617	1679	1628	266	496	1000	1190	1	1	26580000	433	0.00	0.00	09	0.25	0.00	0.00	3098	20240327	-47.45	1621	20241205	0.43	3098	-47.45	20240327	1621	0.43	20241205	3150	-48.32	20240327	1621	0.43	20241205	0.00	N	357430	1000	265 억		163012	N	N	0	N	00	N
28	20241205	141102	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1629	-30	5	-1.81	75800695	46283	122.22	1714	1714	1621	2155	1162	1659	1637.77	0.61	0	-345	1719	1688	1668	1637	1617	1679	1628	266	496	1000	1190	1	1	26580000	433	0.00	0.00	09	0.17	0.00	0.00	3098	20240327	-47.42	1621	20241205	0.49	3098	-47.42	20240327	1621	0.49	20241205	3150	-48.29	20240327	1621	0.49	20241205	0.00	N	357430	1000	265 억		163012	N	N	0	N	00	N
29	20241205	131113	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1632	-27	5	-1.63	66295728	40456	106.83	1714	1714	1621	2155	1162	1659	1638.71	0.61	0	-26	1719	1688	1668	1637	1617	1679	1628	266	496	1000	1190	1	1	26580000	434	0.00	0.00	09	0.15	0.00	0.00	3098	20240327	-47.32	1621	20241205	0.68	3098	-47.32	20240327	1621	0.68	20241205	3150	-48.19	20240327	1621	0.68	20241205	0.00	N	357430	1000	265 억		163012	N	N	0	N	00	N
30	20241205	121112	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1623	-36	5	-2.17	59373941	36202	95.60	1714	1714	1621	2155	1162	1659	1640.07	0.61	0	58	1719	1688	1668	1637	1617	1679	1628	266	496	1000	1190	1	1	26580000	431	0.00	0.00	09	0.14	0.00	0.00	3098	20240327	-47.61	1621	20241205	0.12	3098	-47.61	20240327	1621	0.12	20241205	3150	-48.48	20240327	1621	0.12	20241205	0.00	N	357430	1000	265 억		163012	N	N	0	N	00	N
31	20241205	111111	57	100.00	KOSPI	신저가	리츠	N	N	N	N		N	1632	-27	5	-1.63	40948349	24880	65.70	1714	1714	1630	2155	1162	1659	1645.83	0.61	0	454	1719	1688	1668	1637	1617	1679	1628	266	496	1000	1190	1	1	26580000	434	0.00	0.00	09	0.09	0.00	0.00	3098	20240327	-47.32	1630	20241205	0.12	3098	-47.32	20240327	1630	0.12	20241205	3150	-48.19	20240327	1630	0.12	20241205	0.00	N	357430	1000	265 억		163012	N	N	0	N	00	N
32	20241205	101110	57	100.00	KOSPI		리츠	N	N	N	N		N	1649	-10	5	-0.60	13168379	7953	21.00	1714	1714	1649	2155	1162	1659	1655.78	0.61	0	1713	1719	1688	1668	1637	1617	1679	1628	266	496	1000	1190	1	1	26580000	438	0.00	0.00	09	0.03	0.00	0.00	3098	20240327	-46.77	1638	20241115	0.67	3098	-46.77	20240327	1638	0.67	20241115	3150	-47.65	20240327	1638	0.67	20241115	0.00	N	357430	1000	265 억		163012	N	N	0	N	00	N
33	20241205	091117	57	100.00	KOSPI		리츠	N	N	N	N		N	1698	39	2	2.35	6227436	3751	9.90	1714	1714	1660	2155	1162	1659	1660.21	0.61	0	3632	1719	1688	1668	1637	1617	1679	1628	266	496	1000	1190	1	1	26580000	451	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-45.19	1638	20241115	3.66	3098	-45.19	20240327	1638	3.66	20241115	3150	-46.10	20240327	1638	3.66	20241115	0.00	N	357430	1000	265 억		163012	N	N	0	N	00	N
34	20241204	161051	57	100.00	KOSPI		리츠	N	N	N	N		N	1659	-35	5	-2.07	62648681	37857	94.03	1660	1699	1648	2200	1186	1694	1654.86	0.63	0	-5658	1734	1714	1684	1664	1634	1699	1649	266	506	1000	1210	1	1	26580000	441	0.00	0.00	09	0.14	0.00	0.00	3098	20240327	-46.45	1638	20241115	1.28	3098	-46.45	20240327	1638	1.28	20241115	3150	-47.33	20240327	1638	1.28	20241115	0.00	N	357430	1000	265 억		168670	N	N	0	N	00	N
35	20241204	151054	57	100.00	KOSPI		리츠	N	N	N	N		N	1653	-41	5	-2.42	60328413	36458	90.55	1660	1699	1648	2200	1186	1694	1654.74	0.63	0	-5264	1734	1714	1684	1664	1634	1699	1649	266	506	1000	1210	1	1	26580000	439	0.00	0.00	09	0.14	0.00	0.00	3098	20240327	-46.64	1638	20241115	0.92	3098	-46.64	20240327	1638	0.92	20241115	3150	-47.52	20240327	1638	0.92	20241115	0.00	N	357430	1000	265 억		168670	N	N	0	N	00	N
36	20241204	141055	57	100.00	KOSPI		리츠	N	N	N	N		N	1650	-44	5	-2.60	49865957	30117	74.80	1660	1699	1650	2200	1186	1694	1655.74	0.63	0	-4306	1734	1714	1684	1664	1634	1699	1649	266	506	1000	1210	1	1	26580000	439	0.00	0.00	09	0.11	0.00	0.00	3098	20240327	-46.74	1638	20241115	0.73	3098	-46.74	20240327	1638	0.73	20241115	3150	-47.62	20240327	1638	0.73	20241115	0.00	N	357430	1000	265 억		168670	N	N	0	N	00	N
37	20241204	131049	57	100.00	KOSPI		리츠	N	N	N	N		N	1655	-39	5	-2.30	35326954	21317	52.95	1660	1699	1650	2200	1186	1694	1657.22	0.63	0	-3231	1734	1714	1684	1664	1634	1699	1649	266	506	1000	1210	1	1	26580000	440	0.00	0.00	09	0.08	0.00	0.00	3098	20240327	-46.58	1638	20241115	1.04	3098	-46.58	20240327	1638	1.04	20241115	3150	-47.46	20240327	1638	1.04	20241115	0.00	N	357430	1000	265 억		168670	N	N	0	N	00	N
38	20241204	121044	57	100.00	KOSPI		리츠	N	N	N	N		N	1655	-39	5	-2.30	34221089	20649	51.29	1660	1699	1650	2200	1186	1694	1657.28	0.63	0	-2872	1734	1714	1684	1664	1634	1699	1649	266	506	1000	1210	1	1	26580000	440	0.00	0.00	09	0.08	0.00	0.00	3098	20240327	-46.58	1638	20241115	1.04	3098	-46.58	20240327	1638	1.04	20241115	3150	-47.46	20240327	1638	1.04	20241115	0.00	N	357430	1000	265 억		168670	N	N	0	N	00	N
39	20241204	111033	57	100.00	KOSPI		리츠	N	N	N	N		N	1655	-39	5	-2.30	24381426	14709	36.53	1660	1699	1650	2200	1186	1694	1657.59	0.63	0	-1985	1734	1714	1684	1664	1634	1699	1649	266	506	1000	1210	1	1	26580000	440	0.00	0.00	09	0.06	0.00	0.00	3098	20240327	-46.58	1638	20241115	1.04	3098	-46.58	20240327	1638	1.04	20241115	3150	-47.46	20240327	1638	1.04	20241115	0.00	N	357430	1000	265 억		168670	N	N	0	N	00	N
40	20241204	101035	57	100.00	KOSPI		리츠	N	N	N	N		N	1661	-33	5	-1.95	15972933	9631	23.92	1660	1699	1650	2200	1186	1694	1658.49	0.63	0	-1100	1734	1714	1684	1664	1634	1699	1649	266	506	1000	1210	1	1	26580000	441	0.00	0.00	09	0.04	0.00	0.00	3098	20240327	-46.38	1638	20241115	1.40	3098	-46.38	20240327	1638	1.40	20241115	3150	-47.27	20240327	1638	1.40	20241115	0.00	N	357430	1000	265 억		168670	N	N	0	N	00	N
41	20241204	091055	57	100.00	KOSPI		리츠	N	N	N	N		N	1682	-12	5	-0.71	247411	149	0.37	1660	1699	1660	2200	1186	1694	1660.48	0.63	0	-22	1734	1714	1684	1664	1634	1699	1649	266	506	1000	1210	1	1	26580000	447	0.00	0.00	09	0.00	0.00	0.00	3098	20240327	-45.71	1638	20241115	2.69	3098	-45.71	20240327	1638	2.69	20241115	3150	-46.60	20240327	1638	2.69	20241115	0.00	N	357430	1000	265 억		168670	N	N	0	N	00	N
42	20241203	161141	57	100.00	KOSPI		리츠	N	N	N	N		N	1694	11	2	0.65	67303809	40262	41.67	1704	1704	1654	2185	1179	1683	1671.64	0.63	0	510	1789	1735	1705	1651	1621	1721	1637	266	502	1000	1210	1	1	26580000	450	0.00	0.00	09	0.15	0.00	0.00	3098	20240327	-45.32	1638	20241115	3.42	3098	-45.32	20240327	1638	3.42	20241115	3150	-46.22	20240327	1638	3.42	20241115	0.00	N	357430	1000	265 억		168160	N	N	0	N	00	N
43	20241203	151224	57	100.00	KOSPI		리츠	N	N	N	N		N	1684	1	2	0.06	65358188	39104	40.47	1704	1704	1654	2185	1179	1683	1671.39	0.63	0	-56	1789	1735	1705	1651	1621	1721	1637	266	502	1000	1210	1	1	26580000	448	0.00	0.00	09	0.15	0.00	0.00	3098	20240327	-45.64	1638	20241115	2.81	3098	-45.64	20240327	1638	2.81	20241115	3150	-46.54	20240327	1638	2.81	20241115	0.00	N	357430	1000	265 억		168160	N	N	0	N	00	N
44	20241203	141159	57	100.00	KOSPI		리츠	N	N	N	N		N	1679	-4	5	-0.24	61581528	36856	38.15	1704	1704	1654	2185	1179	1683	1670.87	0.63	0	-78	1789	1735	1705	1651	1621	1721	1637	266	502	1000	1210	1	1	26580000	446	0.00	0.00	09	0.14	0.00	0.00	3098	20240327	-45.80	1638	20241115	2.50	3098	-45.80	20240327	1638	2.50	20241115	3150	-46.70	20240327	1638	2.50	20241115	0.00	N	357430	1000	265 억		168160	N	N	0	N	00	N
45	20241203	131159	57	100.00	KOSPI		리츠	N	N	N	N		N	1678	-5	5	-0.30	56355426	33743	34.92	1704	1704	1654	2185	1179	1683	1670.14	0.63	0	-499	1789	1735	1705	1651	1621	1721	1637	266	502	1000	1210	1	1	26580000	446	0.00	0.00	09	0.13	0.00	0.00	3098	20240327	-45.84	1638	20241115	2.44	3098	-45.84	20240327	1638	2.44	20241115	3150	-46.73	20240327	1638	2.44	20241115	0.00	N	357430	1000	265 억		168160	N	N	0	N	00	N
46	20241203	121219	57	100.00	KOSPI		리츠	N	N	N	N		N	1678	-5	5	-0.30	56172366	33634	34.81	1704	1704	1654	2185	1179	1683	1670.11	0.63	0	-499	1789	1735	1705	1651	1621	1721	1637	266	502	1000	1210	1	1	26580000	446	0.00	0.00	09	0.13	0.00	0.00	3098	20240327	-45.84	1638	20241115	2.44	3098	-45.84	20240327	1638	2.44	20241115	3150	-46.73	20240327	1638	2.44	20241115	0.00	N	357430	1000	265 억		168160	N	N	0	N	00	N
47	20241203	111149	57	100.00	KOSPI		리츠	N	N	N	N		N	1665	-18	5	-1.07	47559198	28477	29.47	1704	1704	1654	2185	1179	1683	1670.09	0.63	0	-536	1789	1735	1705	1651	1621	1721	1637	266	502	1000	1210	1	1	26580000	443	0.00	0.00	09	0.11	0.00	0.00	3098	20240327	-46.26	1638	20241115	1.65	3098	-46.26	20240327	1638	1.65	20241115	3150	-47.14	20240327	1638	1.65	20241115	0.00	N	357430	1000	265 억		168160	N	N	0	N	00	N
48	20241203	101138	57	100.00	KOSPI		리츠	N	N	N	N		N	1669	-14	5	-0.83	34455312	20625	21.35	1704	1704	1654	2185	1179	1683	1670.56	0.63	0	-530	1789	1735	1705	1651	1621	1721	1637	266	502	1000	1210	1	1	26580000	444	0.00	0.00	09	0.08	0.00	0.00	3098	20240327	-46.13	1638	20241115	1.89	3098	-46.13	20240327	1638	1.89	20241115	3150	-47.02	20240327	1638	1.89	20241115	0.00	N	357430	1000	265 억		168160	N	N	0	N	00	N
49	20241203	091127	57	100.00	KOSPI		리츠	N	N	N	N		N	1680	-3	5	-0.18	2581877	1529	1.58	1704	1704	1680	2185	1179	1683	1688.60	0.63	0	113	1789	1735	1705	1651	1621	1721	1637	266	502	1000	1210	1	1	26580000	447	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-45.77	1638	20241115	2.56	3098	-45.77	20240327	1638	2.56	20241115	3150	-46.67	20240327	1638	2.56	20241115	0.00	N	357430	1000	265 억		168160	N	N	0	N	00	N
50	20241202	161108	57	100.00	KOSPI		리츠	N	N	N	N		N	1683	-81	5	-4.59	164113093	96616	253.07	1750	1759	1675	2290	1235	1764	1698.61	0.67	0	-10875	1794	1779	1767	1752	1740	1773	1746	266	526	1000	1270	1	1	26580000	447	0.00	0.00	09	0.36	0.00	0.00	3098	20240327	-45.67	1638	20241115	2.75	3098	-45.67	20240327	1638	2.75	20241115	3150	-46.57	20240327	1638	2.75	20241115	0.00	N	357430	1000	265 억		179062	N	N	0	N	00	N
51	20241202	151308	57	100.00	KOSPI		리츠	N	N	N	N		N	1687	-77	5	-4.37	162735895	95798	250.92	1750	1759	1675	2290	1235	1764	1698.74	0.67	0	-10123	1794	1779	1767	1752	1740	1773	1746	266	526	1000	1270	1	1	26580000	448	0.00	0.00	09	0.36	0.00	0.00	3098	20240327	-45.55	1638	20241115	2.99	3098	-45.55	20240327	1638	2.99	20241115	3150	-46.44	20240327	1638	2.99	20241115	0.00	N	357430	1000	265 억		179062	N	N	0	N	00	N
52	20241202	141158	57	100.00	KOSPI		리츠	N	N	N	N		N	1679	-85	5	-4.82	141369521	83058	217.55	1750	1759	1679	2290	1235	1764	1702.06	0.67	0	-9533	1794	1779	1767	1752	1740	1773	1746	266	526	1000	1270	1	1	26580000	446	0.00	0.00	09	0.31	0.00	0.00	3098	20240327	-45.80	1638	20241115	2.50	3098	-45.80	20240327	1638	2.50	20241115	3150	-46.70	20240327	1638	2.50	20241115	0.00	N	357430	1000	265 억		179062	N	N	0	N	00	N
53	20241202	131124	57	100.00	KOSPI		리츠	N	N	N	N		N	1684	-80	5	-4.54	122929833	72109	188.88	1750	1759	1680	2290	1235	1764	1704.78	0.67	0	-8460	1794	1779	1767	1752	1740	1773	1746	266	526	1000	1270	1	1	26580000	448	0.00	0.00	09	0.27	0.00	0.00	3098	20240327	-45.64	1638	20241115	2.81	3098	-45.64	20240327	1638	2.81	20241115	3150	-46.54	20240327	1638	2.81	20241115	0.00	N	357430	1000	265 억		179062	N	N	0	N	00	N
54	20241202	121157	57	100.00	KOSPI		리츠	N	N	N	N		N	1692	-72	5	-4.08	111891495	65563	171.73	1750	1759	1680	2290	1235	1764	1706.63	0.67	0	-7759	1794	1779	1767	1752	1740	1773	1746	266	526	1000	1270	1	1	26580000	450	0.00	0.00	09	0.25	0.00	0.00	3098	20240327	-45.38	1638	20241115	3.30	3098	-45.38	20240327	1638	3.30	20241115	3150	-46.29	20240327	1638	3.30	20241115	0.00	N	357430	1000	265 억		179062	N	N	0	N	00	N
55	20241202	111051	57	100.00	KOSPI		리츠	N	N	N	N		N	1686	-78	5	-4.42	107376999	62892	164.73	1750	1759	1680	2290	1235	1764	1707.32	0.67	0	-6776	1794	1779	1767	1752	1740	1773	1746	266	526	1000	1270	1	1	26580000	448	0.00	0.00	09	0.24	0.00	0.00	3098	20240327	-45.58	1638	20241115	2.93	3098	-45.58	20240327	1638	2.93	20241115	3150	-46.48	20240327	1638	2.93	20241115	0.00	N	357430	1000	265 억		179062	N	N	0	N	00	N
56	20241202	101101	57	100.00	KOSPI		리츠	N	N	N	N		N	1708	-56	5	-3.17	53206961	30869	80.86	1750	1759	1700	2290	1235	1764	1723.64	0.67	0	-4139	1794	1779	1767	1752	1740	1773	1746	266	526	1000	1270	1	1	26580000	454	0.00	0.00	09	0.12	0.00	0.00	3098	20240327	-44.87	1638	20241115	4.27	3098	-44.87	20240327	1638	4.27	20241115	3150	-45.78	20240327	1638	4.27	20241115	0.00	N	357430	1000	265 억		179062	N	N	0	N	00	N
57	20241202	091056	57	100.00	KOSPI		리츠	N	N	N	N		N	1750	-14	5	-0.79	3402945	1944	5.09	1750	1759	1750	2290	1235	1764	1750.49	0.67	0	-427	1794	1779	1767	1752	1740	1773	1746	266	526	1000	1270	1	1	26580000	465	0.00	0.00	09	0.01	0.00	0.00	3098	20240327	-43.51	1638	20241115	6.84	3098	-43.51	20240327	1638	6.84	20241115	3150	-44.44	20240327	1638	6.84	20241115	0.00	N	357430	1000	265 억		179062	N	N	0	N	00	N