KissMeData/481850/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	161318	57	100.00	KOSPI		리츠	N	N	N	N		N	1999	4	2	0.20	90723460	45491	58.81	2000	2015	1985	2590	1397	1995	1994.32	0.37	0	-5644	2060	2027	2007	1974	1954	2017	1964	435	595	1000	1390	1	1	43477664	869	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-35.31	1885	20241113	6.05	3090	-35.31	20240701	1885	6.05	20241113	3090	-35.31	20240701	1885	6.05	20241113	0.03	N	481850	1000	434 억		161433	N	N	0	N	00	N
3	20241210	151318	57	100.00	KOSPI		리츠	N	N	N	N		N	1993	-2	5	-0.10	84783883	42519	54.97	2000	2015	1985	2590	1397	1995	1994.02	0.37	0	-5484	2060	2027	2007	1974	1954	2017	1964	435	595	1000	1390	1	1	43477664	867	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-35.50	1885	20241113	5.73	3090	-35.50	20240701	1885	5.73	20241113	3090	-35.50	20240701	1885	5.73	20241113	0.03	N	481850	1000	434 억		161433	N	N	0	N	00	N
4	20241210	141318	57	100.00	KOSPI		리츠	N	N	N	N		N	1991	-4	5	-0.20	81653388	40947	52.93	2000	2015	1985	2590	1397	1995	1994.12	0.37	0	-5449	2060	2027	2007	1974	1954	2017	1964	435	595	1000	1390	1	1	43477664	866	0.00	0.00	08	0.09	0.00	0.00	3090	20240701	-35.57	1885	20241113	5.62	3090	-35.57	20240701	1885	5.62	20241113	3090	-35.57	20240701	1885	5.62	20241113	0.03	N	481850	1000	434 억		161433	N	N	0	N	00	N
5	20241210	131320	57	100.00	KOSPI		리츠	N	N	N	N		N	1986	-9	5	-0.45	58508921	29316	37.90	2000	2015	1985	2590	1397	1995	1995.80	0.37	0	-5374	2060	2027	2007	1974	1954	2017	1964	435	595	1000	1390	1	1	43477664	863	0.00	0.00	08	0.07	0.00	0.00	3090	20240701	-35.73	1885	20241113	5.36	3090	-35.73	20240701	1885	5.36	20241113	3090	-35.73	20240701	1885	5.36	20241113	0.03	N	481850	1000	434 억		161433	N	N	0	N	00	N
6	20241210	121316	57	100.00	KOSPI		리츠	N	N	N	N		N	1996	1	2	0.05	45046717	22557	29.16	2000	2015	1994	2590	1397	1995	1997.02	0.37	0	-3214	2060	2027	2007	1974	1954	2017	1964	435	595	1000	1390	1	1	43477664	868	0.00	0.00	08	0.05	0.00	0.00	3090	20240701	-35.40	1885	20241113	5.89	3090	-35.40	20240701	1885	5.89	20241113	3090	-35.40	20240701	1885	5.89	20241113	0.03	N	481850	1000	434 억		161433	N	N	0	N	00	N
7	20241210	111317	57	100.00	KOSPI		리츠	N	N	N	N		N	1995	0	3	0.00	38722564	19390	25.07	2000	2015	1994	2590	1397	1995	1997.04	0.37	0	-2082	2060	2027	2007	1974	1954	2017	1964	435	595	1000	1390	1	1	43477664	867	0.00	0.00	08	0.04	0.00	0.00	3090	20240701	-35.44	1885	20241113	5.84	3090	-35.44	20240701	1885	5.84	20241113	3090	-35.44	20240701	1885	5.84	20241113	0.03	N	481850	1000	434 억		161433	N	N	0	N	00	N
8	20241210	101319	57	100.00	KOSPI		리츠	N	N	N	N		N	2000	5	2	0.25	11645141	5824	7.53	2000	2015	1995	2590	1397	1995	1999.51	0.37	0	47	2060	2027	2007	1974	1954	2017	1964	435	595	1000	1390	5	1	43477664	870	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-35.28	1885	20241113	6.10	3090	-35.28	20240701	1885	6.10	20241113	3090	-35.28	20240701	1885	6.10	20241113	0.03	N	481850	1000	434 억		161433	N	N	0	N	00	N
9	20241210	091326	57	100.00	KOSPI		리츠	N	N	N	N		N	2005	10	2	0.50	3204430	1605	2.07	2000	2015	1995	2590	1397	1995	1996.53	0.37	0	44	2060	2027	2007	1974	1954	2017	1964	435	595	1000	1390	5	1	43477664	872	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-35.11	1885	20241113	6.37	3090	-35.11	20240701	1885	6.37	20241113	3090	-35.11	20240701	1885	6.37	20241113	0.03	N	481850	1000	434 억		161433	N	N	0	N	00	N
10	20241209	161313	57	100.00	KOSPI		리츠	N	N	N	N		N	1995	-25	5	-1.24	154534505	77346	147.09	2035	2040	1987	2625	1415	2020	1997.96	0.44	0	-23734	2064	2041	2017	1994	1970	2030	1983	435	605	1000	1410	1	1	43477664	867	0.00	0.00	08	0.18	0.00	0.00	3090	20240701	-35.44	1885	20241113	5.84	3090	-35.44	20240701	1885	5.84	20241113	3090	-35.44	20240701	1885	5.84	20241113	0.03	N	481850	1000	434 억		191201	N	N	0	N	00	N
11	20241209	151316	57	100.00	KOSPI		리츠	N	N	N	N		N	1987	-33	5	-1.63	151457767	75800	144.15	2035	2040	1987	2625	1415	2020	1998.12	0.44	0	-23640	2064	2041	2017	1994	1970	2030	1983	435	605	1000	1410	1	1	43477664	864	0.00	0.00	08	0.17	0.00	0.00	3090	20240701	-35.70	1885	20241113	5.41	3090	-35.70	20240701	1885	5.41	20241113	3090	-35.70	20240701	1885	5.41	20241113	0.03	N	481850	1000	434 억		191201	N	N	0	N	00	N
12	20241209	141313	57	100.00	KOSPI		리츠	N	N	N	N		N	1991	-29	5	-1.44	110386354	55168	104.91	2035	2040	1991	2625	1415	2020	2000.91	0.44	0	-20898	2064	2041	2017	1994	1970	2030	1983	435	605	1000	1410	1	1	43477664	866	0.00	0.00	08	0.13	0.00	0.00	3090	20240701	-35.57	1885	20241113	5.62	3090	-35.57	20240701	1885	5.62	20241113	3090	-35.57	20240701	1885	5.62	20241113	0.03	N	481850	1000	434 억		191201	N	N	0	N	00	N
13	20241209	131318	57	100.00	KOSPI		리츠	N	N	N	N		N	1997	-23	5	-1.14	78819910	39340	74.81	2035	2040	1994	2625	1415	2020	2003.56	0.44	0	-14399	2064	2041	2017	1994	1970	2030	1983	435	605	1000	1410	1	1	43477664	868	0.00	0.00	08	0.09	0.00	0.00	3090	20240701	-35.37	1885	20241113	5.94	3090	-35.37	20240701	1885	5.94	20241113	3090	-35.37	20240701	1885	5.94	20241113	0.03	N	481850	1000	434 억		191201	N	N	0	N	00	N
14	20241209	121314	57	100.00	KOSPI		리츠	N	N	N	N		N	2010	-10	5	-0.50	65688866	32771	62.32	2035	2040	1994	2625	1415	2020	2004.48	0.44	0	-11054	2064	2041	2017	1994	1970	2030	1983	435	605	1000	1410	5	1	43477664	874	0.00	0.00	08	0.08	0.00	0.00	3090	20240701	-34.95	1885	20241113	6.63	3090	-34.95	20240701	1885	6.63	20241113	3090	-34.95	20240701	1885	6.63	20241113	0.03	N	481850	1000	434 억		191201	N	N	0	N	00	N
15	20241209	111314	57	100.00	KOSPI		리츠	N	N	N	N		N	2030	10	2	0.50	58942706	29415	55.94	2035	2040	1994	2625	1415	2020	2003.83	0.44	0	-11452	2064	2041	2017	1994	1970	2030	1983	435	605	1000	1410	5	1	43477664	883	0.00	0.00	08	0.07	0.00	0.00	3090	20240701	-34.30	1885	20241113	7.69	3090	-34.30	20240701	1885	7.69	20241113	3090	-34.30	20240701	1885	7.69	20241113	0.03	N	481850	1000	434 억		191201	N	N	0	N	00	N
16	20241209	101311	57	100.00	KOSPI		리츠	N	N	N	N		N	1999	-21	5	-1.04	45335064	22649	43.07	2035	2035	1994	2625	1415	2020	2001.64	0.44	0	-10557	2064	2041	2017	1994	1970	2030	1983	435	605	1000	1410	1	1	43477664	869	0.00	0.00	08	0.05	0.00	0.00	3090	20240701	-35.31	1885	20241113	6.05	3090	-35.31	20240701	1885	6.05	20241113	3090	-35.31	20240701	1885	6.05	20241113	0.03	N	481850	1000	434 억		191201	N	N	0	N	00	N
17	20241209	091304	57	100.00	KOSPI		리츠	N	N	N	N		N	2015	-5	5	-0.25	13420618	6701	12.74	2035	2035	1999	2625	1415	2020	2002.78	0.44	0	-4982	2064	2041	2017	1994	1970	2030	1983	435	605	1000	1410	5	1	43477664	876	0.00	0.00	08	0.02	0.00	0.00	3090	20240701	-34.79	1885	20241113	6.90	3090	-34.79	20240701	1885	6.90	20241113	3090	-34.79	20240701	1885	6.90	20241113	0.03	N	481850	1000	434 억		191201	N	N	0	N	00	N
18	20241206	161302	57	100.00	KOSPI		리츠	N	N	N	N		N	2020	-35	5	-1.70	105721960	52583	217.10	2030	2040	1993	2670	1440	2055	2010.57	0.48	0	-18999	2085	2070	2045	2030	2005	2057	2017	435	615	1000	1430	5	1	43477664	878	0.00	0.00	08	0.12	0.00	0.00	3090	20240701	-34.63	1885	20241113	7.16	3090	-34.63	20240701	1885	7.16	20241113	3090	-34.63	20240701	1885	7.16	20241113	0.03	N	481850	1000	434 억		210290	N	N	0	N	00	N
19	20241206	151308	57	100.00	KOSPI		리츠	N	N	N	N		N	2015	-40	5	-1.95	103726550	51595	213.02	2030	2040	1993	2670	1440	2055	2010.40	0.48	0	-18895	2085	2070	2045	2030	2005	2057	2017	435	615	1000	1430	5	1	43477664	876	0.00	0.00	08	0.12	0.00	0.00	3090	20240701	-34.79	1885	20241113	6.90	3090	-34.79	20240701	1885	6.90	20241113	3090	-34.79	20240701	1885	6.90	20241113	0.03	N	481850	1000	434 억		210290	N	N	0	N	00	N
20	20241206	141305	57	100.00	KOSPI		리츠	N	N	N	N		N	2020	-35	5	-1.70	95636700	47566	196.38	2030	2040	1993	2670	1440	2055	2010.61	0.48	0	-18883	2085	2070	2045	2030	2005	2057	2017	435	615	1000	1430	5	1	43477664	878	0.00	0.00	08	0.11	0.00	0.00	3090	20240701	-34.63	1885	20241113	7.16	3090	-34.63	20240701	1885	7.16	20241113	3090	-34.63	20240701	1885	7.16	20241113	0.03	N	481850	1000	434 억		210290	N	N	0	N	00	N
21	20241206	131305	57	100.00	KOSPI		리츠	N	N	N	N		N	2015	-40	5	-1.95	83149185	41349	170.72	2030	2040	1993	2670	1440	2055	2010.91	0.48	0	-16639	2085	2070	2045	2030	2005	2057	2017	435	615	1000	1430	5	1	43477664	876	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-34.79	1885	20241113	6.90	3090	-34.79	20240701	1885	6.90	20241113	3090	-34.79	20240701	1885	6.90	20241113	0.03	N	481850	1000	434 억		210290	N	N	0	N	00	N
22	20241206	121256	57	100.00	KOSPI		리츠	N	N	N	N		N	2010	-45	5	-2.19	72951225	36272	149.75	2030	2040	1993	2670	1440	2055	2011.23	0.48	0	-15191	2085	2070	2045	2030	2005	2057	2017	435	615	1000	1430	5	1	43477664	874	0.00	0.00	08	0.08	0.00	0.00	3090	20240701	-34.95	1885	20241113	6.63	3090	-34.95	20240701	1885	6.63	20241113	3090	-34.95	20240701	1885	6.63	20241113	0.03	N	481850	1000	434 억		210290	N	N	0	N	00	N
23	20241206	111254	57	100.00	KOSPI		리츠	N	N	N	N		N	2000	-55	5	-2.68	55127273	27374	113.02	2030	2040	1993	2670	1440	2055	2013.86	0.48	0	-17980	2085	2070	2045	2030	2005	2057	2017	435	615	1000	1430	5	1	43477664	870	0.00	0.00	08	0.06	0.00	0.00	3090	20240701	-35.28	1885	20241113	6.10	3090	-35.28	20240701	1885	6.10	20241113	3090	-35.28	20240701	1885	6.10	20241113	0.03	N	481850	1000	434 억		210290	N	N	0	N	00	N
24	20241206	101254	57	100.00	KOSPI		리츠	N	N	N	N		N	2015	-40	5	-1.95	16096220	7938	32.77	2030	2040	2015	2670	1440	2055	2027.74	0.48	0	-6625	2085	2070	2045	2030	2005	2057	2017	435	615	1000	1430	5	1	43477664	876	0.00	0.00	08	0.02	0.00	0.00	3090	20240701	-34.79	1885	20241113	6.90	3090	-34.79	20240701	1885	6.90	20241113	3090	-34.79	20240701	1885	6.90	20241113	0.03	N	481850	1000	434 억		210290	N	N	0	N	00	N
25	20241206	091305	57	100.00	KOSPI		리츠	N	N	N	N		N	2035	-20	5	-0.97	768845	378	1.56	2030	2040	2030	2670	1440	2055	2033.98	0.48	0	-360	2085	2070	2045	2030	2005	2057	2017	435	615	1000	1430	5	1	43477664	885	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-34.14	1885	20241113	7.96	3090	-34.14	20240701	1885	7.96	20241113	3090	-34.14	20240701	1885	7.96	20241113	0.03	N	481850	1000	434 억		210290	N	N	0	N	00	N
26	20241205	161238	57	100.00	KOSPI		리츠	N	N	N	N		N	2055	15	2	0.74	49669215	24221	13.66	2060	2060	2020	2650	1430	2040	2050.59	0.50	0	-5033	2113	2076	2043	2006	1973	2060	1990	435	610	1000	1420	5	1	43477664	893	0.00	0.00	08	0.06	0.00	0.00	3090	20240701	-33.50	1885	20241113	9.02	3090	-33.50	20240701	1885	9.02	20241113	3090	-33.50	20240701	1885	9.02	20241113	0.03	N	481850	1000	434 억		215347	N	N	0	N	00	N
27	20241205	151247	57	100.00	KOSPI		리츠	N	N	N	N		N	2045	5	2	0.25	47459310	23144	13.05	2060	2060	2020	2650	1430	2040	2050.61	0.50	0	-5013	2113	2076	2043	2006	1973	2060	1990	435	610	1000	1420	5	1	43477664	889	0.00	0.00	08	0.05	0.00	0.00	3090	20240701	-33.82	1885	20241113	8.49	3090	-33.82	20240701	1885	8.49	20241113	3090	-33.82	20240701	1885	8.49	20241113	0.03	N	481850	1000	434 억		215347	N	N	0	N	00	N
28	20241205	141231	57	100.00	KOSPI		리츠	N	N	N	N		N	2050	10	2	0.49	38311475	18689	10.54	2060	2060	2020	2650	1430	2040	2049.95	0.50	0	-4544	2113	2076	2043	2006	1973	2060	1990	435	610	1000	1420	5	1	43477664	891	0.00	0.00	08	0.04	0.00	0.00	3090	20240701	-33.66	1885	20241113	8.75	3090	-33.66	20240701	1885	8.75	20241113	3090	-33.66	20240701	1885	8.75	20241113	0.03	N	481850	1000	434 억		215347	N	N	0	N	00	N
29	20241205	131241	57	100.00	KOSPI		리츠	N	N	N	N		N	2050	10	2	0.49	33062215	16130	9.10	2060	2060	2020	2650	1430	2040	2049.73	0.50	0	-4491	2113	2076	2043	2006	1973	2060	1990	435	610	1000	1420	5	1	43477664	891	0.00	0.00	08	0.04	0.00	0.00	3090	20240701	-33.66	1885	20241113	8.75	3090	-33.66	20240701	1885	8.75	20241113	3090	-33.66	20240701	1885	8.75	20241113	0.03	N	481850	1000	434 억		215347	N	N	0	N	00	N
30	20241205	121240	57	100.00	KOSPI		리츠	N	N	N	N		N	2055	15	2	0.74	30010055	14646	8.26	2060	2060	2020	2650	1430	2040	2049.03	0.50	0	-4301	2113	2076	2043	2006	1973	2060	1990	435	610	1000	1420	5	1	43477664	893	0.00	0.00	08	0.03	0.00	0.00	3090	20240701	-33.50	1885	20241113	9.02	3090	-33.50	20240701	1885	9.02	20241113	3090	-33.50	20240701	1885	9.02	20241113	0.03	N	481850	1000	434 억		215347	N	N	0	N	00	N
31	20241205	111239	57	100.00	KOSPI		리츠	N	N	N	N		N	2045	5	2	0.25	21993210	10743	6.06	2060	2060	2020	2650	1430	2040	2047.21	0.50	0	-4331	2113	2076	2043	2006	1973	2060	1990	435	610	1000	1420	5	1	43477664	889	0.00	0.00	08	0.02	0.00	0.00	3090	20240701	-33.82	1885	20241113	8.49	3090	-33.82	20240701	1885	8.49	20241113	3090	-33.82	20240701	1885	8.49	20241113	0.03	N	481850	1000	434 억		215347	N	N	0	N	00	N
32	20241205	101238	57	100.00	KOSPI		리츠	N	N	N	N		N	2055	15	2	0.74	15399795	7527	4.24	2060	2060	2020	2650	1430	2040	2045.94	0.50	0	-4332	2113	2076	2043	2006	1973	2060	1990	435	610	1000	1420	5	1	43477664	893	0.00	0.00	08	0.02	0.00	0.00	3090	20240701	-33.50	1885	20241113	9.02	3090	-33.50	20240701	1885	9.02	20241113	3090	-33.50	20240701	1885	9.02	20241113	0.03	N	481850	1000	434 억		215347	N	N	0	N	00	N
33	20241205	091246	57	100.00	KOSPI		리츠	N	N	N	N		N	2050	10	2	0.49	6727710	3282	1.85	2060	2060	2040	2650	1430	2040	2049.88	0.50	0	-1758	2113	2076	2043	2006	1973	2060	1990	435	610	1000	1420	5	1	43477664	891	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-33.66	1885	20241113	8.75	3090	-33.66	20240701	1885	8.75	20241113	3090	-33.66	20240701	1885	8.75	20241113	0.03	N	481850	1000	434 억		215347	N	N	0	N	00	N
34	20241204	161218	57	100.00	KOSPI		리츠	N	N	N	N		N	2040	-5	5	-0.24	360503705	176823	404.16	2045	2080	2010	2655	1435	2045	2038.78	0.37	0	65208	2115	2080	2040	2005	1965	2060	1985	435	610	1000	1430	5	1	43477664	887	0.00	0.00	08	0.41	0.00	0.00	3090	20240701	-33.98	1885	20241113	8.22	3090	-33.98	20240701	1885	8.22	20241113	3090	-33.98	20240701	1885	8.22	20241113	0.03	N	481850	1000	434 억		159867	N	N	0	N	00	N
35	20241204	151219	57	100.00	KOSPI		리츠	N	N	N	N		N	2045	0	3	0.00	358594725	175885	402.01	2045	2080	2010	2655	1435	2045	2038.80	0.37	0	65534	2115	2080	2040	2005	1965	2060	1985	435	610	1000	1430	5	1	43477664	889	0.00	0.00	08	0.40	0.00	0.00	3090	20240701	-33.82	1885	20241113	8.49	3090	-33.82	20240701	1885	8.49	20241113	3090	-33.82	20240701	1885	8.49	20241113	0.03	N	481850	1000	434 억		159867	N	N	0	N	00	N
36	20241204	141222	57	100.00	KOSPI		리츠	N	N	N	N		N	2015	-30	5	-1.47	271337275	132764	303.45	2045	2080	2010	2655	1435	2045	2043.76	0.37	0	33698	2115	2080	2040	2005	1965	2060	1985	435	610	1000	1430	5	1	43477664	876	0.00	0.00	08	0.31	0.00	0.00	3090	20240701	-34.79	1885	20241113	6.90	3090	-34.79	20240701	1885	6.90	20241113	3090	-34.79	20240701	1885	6.90	20241113	0.03	N	481850	1000	434 억		159867	N	N	0	N	00	N
37	20241204	131215	57	100.00	KOSPI		리츠	N	N	N	N		N	2055	10	2	0.49	171038170	83576	191.03	2045	2080	2010	2655	1435	2045	2046.50	0.37	0	24065	2115	2080	2040	2005	1965	2060	1985	435	610	1000	1430	5	1	43477664	893	0.00	0.00	08	0.19	0.00	0.00	3090	20240701	-33.50	1885	20241113	9.02	3090	-33.50	20240701	1885	9.02	20241113	3090	-33.50	20240701	1885	9.02	20241113	0.03	N	481850	1000	434 억		159867	N	N	0	N	00	N
38	20241204	121209	57	100.00	KOSPI		리츠	N	N	N	N		N	2055	10	2	0.49	95589590	46714	106.77	2045	2080	2010	2655	1435	2045	2046.27	0.37	0	20272	2115	2080	2040	2005	1965	2060	1985	435	610	1000	1430	5	1	43477664	893	0.00	0.00	08	0.11	0.00	0.00	3090	20240701	-33.50	1885	20241113	9.02	3090	-33.50	20240701	1885	9.02	20241113	3090	-33.50	20240701	1885	9.02	20241113	0.03	N	481850	1000	434 억		159867	N	N	0	N	00	N
39	20241204	111154	57	100.00	KOSPI		리츠	N	N	N	N		N	2060	15	2	0.73	72558665	35510	81.16	2045	2080	2010	2655	1435	2045	2043.33	0.37	0	15027	2115	2080	2040	2005	1965	2060	1985	435	610	1000	1430	5	1	43477664	896	0.00	0.00	08	0.08	0.00	0.00	3090	20240701	-33.33	1885	20241113	9.28	3090	-33.33	20240701	1885	9.28	20241113	3090	-33.33	20240701	1885	9.28	20241113	0.03	N	481850	1000	434 억		159867	N	N	0	N	00	N
40	20241204	101156	57	100.00	KOSPI		리츠	N	N	N	N		N	2025	-20	5	-0.98	14193490	7019	16.04	2045	2045	2010	2655	1435	2045	2022.15	0.37	0	-101	2115	2080	2040	2005	1965	2060	1985	435	610	1000	1430	5	1	43477664	880	0.00	0.00	08	0.02	0.00	0.00	3090	20240701	-34.47	1885	20241113	7.43	3090	-34.47	20240701	1885	7.43	20241113	3090	-34.47	20240701	1885	7.43	20241113	0.03	N	481850	1000	434 억		159867	N	N	0	N	00	N
41	20241204	091222	57	100.00	KOSPI		리츠	N	N	N	N		N	2025	-20	5	-0.98	3674190	1813	4.14	2045	2045	2020	2655	1435	2045	2026.58	0.37	0	1194	2115	2080	2040	2005	1965	2060	1985	435	610	1000	1430	5	1	43477664	880	0.00	0.00	08	0.00	0.00	0.00	3090	20240701	-34.47	1885	20241113	7.43	3090	-34.47	20240701	1885	7.43	20241113	3090	-34.47	20240701	1885	7.43	20241113	0.03	N	481850	1000	434 억		159867	N	N	0	N	00	N
42	20241203	161303	57	100.00	KOSPI		리츠	N	N	N	N		N	2045	5	2	0.25	88934070	43751	57.15	2075	2075	2000	2650	1430	2040	2032.73	0.35	0	13122	2186	2112	2061	1987	1936	2087	1962	435	610	1000	1420	5	1	43477664	889	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-33.82	1885	20241113	8.49	3090	-33.82	20240701	1885	8.49	20241113	3090	-33.82	20240701	1885	8.49	20241113	0.03	N	481850	1000	434 억		151639	N	N	0	N	00	N
43	20241203	151406	57	100.00	KOSPI		리츠	N	N	N	N		N	2030	-10	5	-0.49	87712945	43152	56.37	2075	2075	2000	2650	1430	2040	2032.65	0.35	0	13005	2186	2112	2061	1987	1936	2087	1962	435	610	1000	1420	5	1	43477664	883	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-34.30	1885	20241113	7.69	3090	-34.30	20240701	1885	7.69	20241113	3090	-34.30	20240701	1885	7.69	20241113	0.03	N	481850	1000	434 억		151639	N	N	0	N	00	N
44	20241203	141333	57	100.00	KOSPI		리츠	N	N	N	N		N	2030	-10	5	-0.49	71240480	35023	45.75	2075	2075	2000	2650	1430	2040	2034.11	0.35	0	10787	2186	2112	2061	1987	1936	2087	1962	435	610	1000	1420	5	1	43477664	883	0.00	0.00	08	0.08	0.00	0.00	3090	20240701	-34.30	1885	20241113	7.69	3090	-34.30	20240701	1885	7.69	20241113	3090	-34.30	20240701	1885	7.69	20241113	0.03	N	481850	1000	434 억		151639	N	N	0	N	00	N
45	20241203	131335	57	100.00	KOSPI		리츠	N	N	N	N		N	2045	5	2	0.25	59025915	29035	37.93	2075	2075	2000	2650	1430	2040	2032.92	0.35	0	9923	2186	2112	2061	1987	1936	2087	1962	435	610	1000	1420	5	1	43477664	889	0.00	0.00	08	0.07	0.00	0.00	3090	20240701	-33.82	1885	20241113	8.49	3090	-33.82	20240701	1885	8.49	20241113	3090	-33.82	20240701	1885	8.49	20241113	0.03	N	481850	1000	434 억		151639	N	N	0	N	00	N
46	20241203	121357	57	100.00	KOSPI		리츠	N	N	N	N		N	2030	-10	5	-0.49	45904515	22609	29.54	2075	2075	2000	2650	1430	2040	2030.36	0.35	0	7734	2186	2112	2061	1987	1936	2087	1962	435	610	1000	1420	5	1	43477664	883	0.00	0.00	08	0.05	0.00	0.00	3090	20240701	-34.30	1885	20241113	7.69	3090	-34.30	20240701	1885	7.69	20241113	3090	-34.30	20240701	1885	7.69	20241113	0.03	N	481850	1000	434 억		151639	N	N	0	N	00	N
47	20241203	111321	57	100.00	KOSPI		리츠	N	N	N	N		N	2040	0	3	0.00	42083380	20728	27.08	2075	2075	2000	2650	1430	2040	2030.27	0.35	0	7172	2186	2112	2061	1987	1936	2087	1962	435	610	1000	1420	5	1	43477664	887	0.00	0.00	08	0.05	0.00	0.00	3090	20240701	-33.98	1885	20241113	8.22	3090	-33.98	20240701	1885	8.22	20241113	3090	-33.98	20240701	1885	8.22	20241113	0.03	N	481850	1000	434 억		151639	N	N	0	N	00	N
48	20241203	101309	57	100.00	KOSPI		리츠	N	N	N	N		N	2020	-20	5	-0.98	20178415	9948	13.00	2075	2075	2000	2650	1430	2040	2028.39	0.35	0	1642	2186	2112	2061	1987	1936	2087	1962	435	610	1000	1420	5	1	43477664	878	0.00	0.00	08	0.02	0.00	0.00	3090	20240701	-34.63	1885	20241113	7.16	3090	-34.63	20240701	1885	7.16	20241113	3090	-34.63	20240701	1885	7.16	20241113	0.03	N	481850	1000	434 억		151639	N	N	0	N	00	N
49	20241203	091257	57	100.00	KOSPI		리츠	N	N	N	N		N	2010	-30	5	-1.47	6540455	3229	4.22	2075	2075	2000	2650	1430	2040	2025.54	0.35	0	-100	2186	2112	2061	1987	1936	2087	1962	435	610	1000	1420	5	1	43477664	874	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-34.95	1885	20241113	6.63	3090	-34.95	20240701	1885	6.63	20241113	3090	-34.95	20240701	1885	6.63	20241113	0.03	N	481850	1000	434 억		151639	N	N	0	N	00	N
50	20241202	161237	57	100.00	KOSPI		리츠	N	N	N	N		N	2040	-105	5	-4.90	158192950	76548	186.96	2135	2135	2010	2785	1505	2145	2066.59	0.35	0	-605	2191	2167	2141	2117	2091	2155	2105	435	640	1000	1500	5	1	43477664	887	0.00	0.00	08	0.18	0.00	0.00	3090	20240701	-33.98	1885	20241113	8.22	3090	-33.98	20240701	1885	8.22	20241113	3090	-33.98	20240701	1885	8.22	20241113	0.03	N	481850	1000	434 억		152725	N	N	0	N	00	N
51	20241202	151452	57	100.00	KOSPI		리츠	N	N	N	N		N	2040	-105	5	-4.90	146246380	70691	172.66	2135	2135	2010	2785	1505	2145	2068.81	0.35	0	-410	2191	2167	2141	2117	2091	2155	2105	435	640	1000	1500	5	1	43477664	887	0.00	0.00	08	0.16	0.00	0.00	3090	20240701	-33.98	1885	20241113	8.22	3090	-33.98	20240701	1885	8.22	20241113	3090	-33.98	20240701	1885	8.22	20241113	0.03	N	481850	1000	434 억		152725	N	N	0	N	00	N
52	20241202	141347	57	100.00	KOSPI		리츠	N	N	N	N		N	2060	-85	5	-3.96	86599470	41362	101.02	2135	2135	2060	2785	1505	2145	2093.70	0.35	0	-2044	2191	2167	2141	2117	2091	2155	2105	435	640	1000	1500	5	1	43477664	896	0.00	0.00	08	0.10	0.00	0.00	3090	20240701	-33.33	1885	20241113	9.28	3090	-33.33	20240701	1885	9.28	20241113	3090	-33.33	20240701	1885	9.28	20241113	0.03	N	481850	1000	434 억		152725	N	N	0	N	00	N
53	20241202	131300	57	100.00	KOSPI		리츠	N	N	N	N		N	2095	-50	5	-2.33	64249235	30565	74.65	2135	2135	2080	2785	1505	2145	2102.05	0.35	0	-2535	2191	2167	2141	2117	2091	2155	2105	435	640	1000	1500	5	1	43477664	911	0.00	0.00	08	0.07	0.00	0.00	3090	20240701	-32.20	1885	20241113	11.14	3090	-32.20	20240701	1885	11.14	20241113	3090	-32.20	20240701	1885	11.14	20241113	0.03	N	481850	1000	434 억		152725	N	N	0	N	00	N
54	20241202	121319	57	100.00	KOSPI		리츠	N	N	N	N		N	2090	-55	5	-2.56	52412155	24917	60.86	2135	2135	2090	2785	1505	2145	2103.47	0.35	0	-2759	2191	2167	2141	2117	2091	2155	2105	435	640	1000	1500	5	1	43477664	909	0.00	0.00	08	0.06	0.00	0.00	3090	20240701	-32.36	1885	20241113	10.88	3090	-32.36	20240701	1885	10.88	20241113	3090	-32.36	20240701	1885	10.88	20241113	0.03	N	481850	1000	434 억		152725	N	N	0	N	00	N
55	20241202	111218	57	100.00	KOSPI		리츠	N	N	N	N		N	2095	-50	5	-2.33	39302220	18669	45.60	2135	2135	2090	2785	1505	2145	2105.21	0.35	0	-2174	2191	2167	2141	2117	2091	2155	2105	435	640	1000	1500	5	1	43477664	911	0.00	0.00	08	0.04	0.00	0.00	3090	20240701	-32.20	1885	20241113	11.14	3090	-32.20	20240701	1885	11.14	20241113	3090	-32.20	20240701	1885	11.14	20241113	0.03	N	481850	1000	434 억		152725	N	N	0	N	00	N
56	20241202	101226	57	100.00	KOSPI		리츠	N	N	N	N		N	2110	-35	5	-1.63	10910545	5164	12.61	2135	2135	2100	2785	1505	2145	2112.81	0.35	0	-920	2191	2167	2141	2117	2091	2155	2105	435	640	1000	1500	5	1	43477664	917	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-31.72	1885	20241113	11.94	3090	-31.72	20240701	1885	11.94	20241113	3090	-31.72	20240701	1885	11.94	20241113	0.03	N	481850	1000	434 억		152725	N	N	0	N	00	N
57	20241202	091223	57	100.00	KOSPI		리츠	N	N	N	N		N	2105	-40	5	-1.86	5469720	2596	6.34	2135	2135	2100	2785	1505	2145	2106.98	0.35	0	796	2191	2167	2141	2117	2091	2155	2105	435	640	1000	1500	5	1	43477664	915	0.00	0.00	08	0.01	0.00	0.00	3090	20240701	-31.88	1885	20241113	11.67	3090	-31.88	20240701	1885	11.67	20241113	3090	-31.88	20240701	1885	11.67	20241113	0.03	N	481850	1000	434 억		152725	N	N	0	N	00	N