KissMeData/015020/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160326	57	100.00	KOSPI	부동산	N	N	N	N	N	1705	5	2	0.29	3025041594	1769014	112.88	1658	1762	1655	2210	1190	1700	1710.02	0.61	-32841	1808	1754	1675	1621	1542	1781	1648	214	510	500	1020	1	1	42851600	731	-25.07	1.66	12	4.13	-68.00	1027.00	2720	20241211	-37.32	541	20241118	215.16	2360	-27.75	20250102	1125	51.56	20250210	2720	-37.32	20241211	541	215.16	20241118	N	015020	500	214 억	259710	N	N	0	N	N
3	20250228	150327	57	100.00	KOSPI	부동산	N	N	N	N	N	1706	6	2	0.35	2941156873	1719774	109.74	1658	1762	1655	2210	1190	1700	1710.20	0.61	-25249	1808	1754	1675	1621	1542	1781	1648	214	510	500	1020	1	1	42851600	731	-25.09	1.66	12	4.01	-68.00	1027.00	2720	20241211	-37.28	541	20241118	215.34	2360	-27.71	20250102	1125	51.64	20250210	2720	-37.28	20241211	541	215.34	20241118	N	015020	500	214 억	259710	N	N	0	N	N
4	20250228	140328	57	100.00	KOSPI	부동산	N	N	N	N	N	1703	3	2	0.18	2625332049	1534813	97.94	1658	1762	1655	2210	1190	1700	1710.52	0.61	-34901	1808	1754	1675	1621	1542	1781	1648	214	510	500	1020	1	1	42851600	730	-25.04	1.66	12	3.58	-68.00	1027.00	2720	20241211	-37.39	541	20241118	214.79	2360	-27.84	20250102	1125	51.38	20250210	2720	-37.39	20241211	541	214.79	20241118	N	015020	500	214 억	259710	N	N	0	N	N
5	20250228	130328	57	100.00	KOSPI	부동산	N	N	N	N	N	1701	1	2	0.06	2480180932	1449338	92.48	1658	1762	1655	2210	1190	1700	1711.25	0.61	-31591	1808	1754	1675	1621	1542	1781	1648	214	510	500	1020	1	1	42851600	729	-25.01	1.66	12	3.38	-68.00	1027.00	2720	20241211	-37.46	541	20241118	214.42	2360	-27.92	20250102	1125	51.20	20250210	2720	-37.46	20241211	541	214.42	20241118	N	015020	500	214 억	259710	N	N	0	N	N
6	20250228	120325	57	100.00	KOSPI	부동산	N	N	N	N	N	1701	1	2	0.06	2370102560	1384498	88.35	1658	1762	1655	2210	1190	1700	1711.89	0.61	-22472	1808	1754	1675	1621	1542	1781	1648	214	510	500	1020	1	1	42851600	729	-25.01	1.66	12	3.23	-68.00	1027.00	2720	20241211	-37.46	541	20241118	214.42	2360	-27.92	20250102	1125	51.20	20250210	2720	-37.46	20241211	541	214.42	20241118	N	015020	500	214 억	259710	N	N	0	N	N
7	20250228	110326	57	100.00	KOSPI	부동산	N	N	N	N	N	1717	17	2	1.00	2125003543	1241142	79.20	1658	1762	1655	2210	1190	1700	1712.14	0.61	-17197	1808	1754	1675	1621	1542	1781	1648	214	510	500	1020	1	1	42851600	736	-25.25	1.67	12	2.90	-68.00	1027.00	2720	20241211	-36.88	541	20241118	217.38	2360	-27.25	20250102	1125	52.62	20250210	2720	-36.88	20241211	541	217.38	20241118	N	015020	500	214 억	259710	N	N	0	N	N
8	20250228	100326	57	100.00	KOSPI	부동산	N	N	N	N	N	1714	14	2	0.82	1395761773	818316	52.22	1658	1762	1655	2210	1190	1700	1705.65	0.61	6783	1808	1754	1675	1621	1542	1781	1648	214	510	500	1020	1	1	42851600	734	-25.21	1.67	12	1.91	-68.00	1027.00	2720	20241211	-36.99	541	20241118	216.82	2360	-27.37	20250102	1125	52.36	20250210	2720	-36.99	20241211	541	216.82	20241118	N	015020	500	214 억	259710	N	N	0	N	N
9	20250228	090327	57	100.00	KOSPI	부동산	N	N	N	N	N	1687	-13	5	-0.76	178066749	107128	6.84	1658	1687	1655	2210	1190	1700	1662.14	0.61	45879	1808	1754	1675	1621	1542	1781	1648	214	510	500	1020	1	1	42851600	723	-24.81	1.64	12	0.25	-68.00	1027.00	2720	20241211	-37.98	541	20241118	211.83	2360	-28.52	20250102	1125	49.96	20250210	2720	-37.98	20241211	541	211.83	20241118	N	015020	500	214 억	259710	N	N	0	N	N
10	20250227	160326	57	100.00	KOSPI	부동산	N	N	N	N	N	1700	55	2	3.34	2597274067	1554329	73.01	1600	1729	1596	2135	1152	1645	1670.92	0.34	114907	1813	1728	1685	1600	1557	1707	1579	214	490	500	980	1	1	42851600	728	-25.00	1.66	12	3.63	-68.00	1027.00	2720	20241211	-37.50	541	20241118	214.23	2360	-27.97	20250102	1125	51.11	20250210	2720	-37.50	20241211	541	214.23	20241118	N	015020	500	214 억	145017	N	N	0	N	N
11	20250227	150324	57	100.00	KOSPI	부동산	N	N	N	N	N	1695	50	2	3.04	2418767576	1448953	68.06	1600	1729	1596	2135	1152	1645	1669.33	0.34	113922	1813	1728	1685	1600	1557	1707	1579	214	490	500	980	1	1	42851600	726	-24.93	1.65	12	3.38	-68.00	1027.00	2720	20241211	-37.68	541	20241118	213.31	2360	-28.18	20250102	1125	50.67	20250210	2720	-37.68	20241211	541	213.31	20241118	N	015020	500	214 억	145017	N	N	0	N	N
12	20250227	140324	57	100.00	KOSPI	부동산	N	N	N	N	N	1672	27	2	1.64	2174684969	1304200	61.26	1600	1729	1596	2135	1152	1645	1667.46	0.34	69795	1813	1728	1685	1600	1557	1707	1579	214	490	500	980	1	1	42851600	716	-24.59	1.63	12	3.04	-68.00	1027.00	2720	20241211	-38.53	541	20241118	209.06	2360	-29.15	20250102	1125	48.62	20250210	2720	-38.53	20241211	541	209.06	20241118	N	015020	500	214 억	145017	N	N	0	N	N
13	20250227	130324	57	100.00	KOSPI	부동산	N	N	N	N	N	1696	51	2	3.10	2021113046	1212324	56.94	1600	1729	1596	2135	1152	1645	1667.15	0.34	71319	1813	1728	1685	1600	1557	1707	1579	214	490	500	980	1	1	42851600	727	-24.94	1.65	12	2.83	-68.00	1027.00	2720	20241211	-37.65	541	20241118	213.49	2360	-28.14	20250102	1125	50.76	20250210	2720	-37.65	20241211	541	213.49	20241118	N	015020	500	214 억	145017	N	N	0	N	N
14	20250227	120323	57	100.00	KOSPI	부동산	N	N	N	N	N	1678	33	2	2.01	1848146166	1109688	52.12	1600	1729	1596	2135	1152	1645	1665.47	0.34	62988	1813	1728	1685	1600	1557	1707	1579	214	490	500	980	1	1	42851600	719	-24.68	1.63	12	2.59	-68.00	1027.00	2720	20241211	-38.31	541	20241118	210.17	2360	-28.90	20250102	1125	49.16	20250210	2720	-38.31	20241211	541	210.17	20241118	N	015020	500	214 억	145017	N	N	0	N	N
15	20250227	110326	57	100.00	KOSPI	부동산	N	N	N	N	N	1682	37	2	2.25	1677327951	1008411	47.36	1600	1729	1596	2135	1152	1645	1663.35	0.34	77709	1813	1728	1685	1600	1557	1707	1579	214	490	500	980	1	1	42851600	721	-24.74	1.64	12	2.35	-68.00	1027.00	2720	20241211	-38.16	541	20241118	210.91	2360	-28.73	20250102	1125	49.51	20250210	2720	-38.16	20241211	541	210.91	20241118	N	015020	500	214 억	145017	N	N	0	N	N
16	20250227	100335	57	100.00	KOSPI	부동산	N	N	N	N	N	1650	5	2	0.30	1475541730	887849	41.70	1600	1729	1596	2135	1152	1645	1661.94	0.34	62804	1813	1728	1685	1600	1557	1707	1579	214	490	500	980	1	1	42851600	707	-24.26	1.61	12	2.07	-68.00	1027.00	2720	20241211	-39.34	541	20241118	204.99	2360	-30.08	20250102	1125	46.67	20250210	2720	-39.34	20241211	541	204.99	20241118	N	015020	500	214 억	145017	N	N	0	N	N
17	20250227	090335	57	100.00	KOSPI	부동산	N	N	N	N	N	1670	25	2	1.52	355774000	221674	10.41	1600	1679	1596	2135	1152	1645	1604.86	0.34	60318	1813	1728	1685	1600	1557	1707	1579	214	490	500	980	1	1	42851600	716	-24.56	1.63	12	0.52	-68.00	1027.00	2720	20241211	-38.60	541	20241118	208.69	2360	-29.24	20250102	1125	48.44	20250210	2720	-38.60	20241211	541	208.69	20241118	N	015020	500	214 억	145017	N	N	0	N	N
18	20250226	160323	57	100.00	KOSPI	부동산	N	N	N	N	N	1645	-25	5	-1.50	3588417667	2116368	39.99	1674	1770	1642	2170	1169	1670	1695.65	0.87	-228162	1872	1771	1716	1615	1560	1743	1587	214	500	500	1000	1	1	42851600	705	-24.19	1.60	12	4.94	-68.00	1027.00	2720	20241211	-39.52	541	20241118	204.07	2360	-30.30	20250102	1125	46.22	20250210	2720	-39.52	20241211	541	204.07	20241118	N	015020	500	214 억	372588	N	N	0	N	N
19	20250226	150324	57	100.00	KOSPI	부동산	N	N	N	N	N	1659	-11	5	-0.66	3448750441	2031722	38.39	1674	1770	1642	2170	1169	1670	1697.45	0.87	-211845	1872	1771	1716	1615	1560	1743	1587	214	500	500	1000	1	1	42851600	711	-24.40	1.62	12	4.74	-68.00	1027.00	2720	20241211	-39.01	541	20241118	206.65	2360	-29.70	20250102	1125	47.47	20250210	2720	-39.01	20241211	541	206.65	20241118	N	015020	500	214 억	372588	N	N	0	N	N
20	20250226	140325	57	100.00	KOSPI	부동산	N	N	N	N	N	1668	-2	5	-0.12	3257700677	1916615	36.21	1674	1770	1642	2170	1169	1670	1699.72	0.87	-186589	1872	1771	1716	1615	1560	1743	1587	214	500	500	1000	1	1	42851600	715	-24.53	1.62	12	4.47	-68.00	1027.00	2720	20241211	-38.68	541	20241118	208.32	2360	-29.32	20250102	1125	48.27	20250210	2720	-38.68	20241211	541	208.32	20241118	N	015020	500	214 억	372588	N	N	0	N	N
21	20250226	130325	57	100.00	KOSPI	부동산	N	N	N	N	N	1663	-7	5	-0.42	3090771298	1816457	34.32	1674	1770	1642	2170	1169	1670	1701.54	0.87	-172003	1872	1771	1716	1615	1560	1743	1587	214	500	500	1000	1	1	42851600	713	-24.46	1.62	12	4.24	-68.00	1027.00	2720	20241211	-38.86	541	20241118	207.39	2360	-29.53	20250102	1125	47.82	20250210	2720	-38.86	20241211	541	207.39	20241118	N	015020	500	214 억	372588	N	N	0	N	N
22	20250226	120325	57	100.00	KOSPI	부동산	N	N	N	N	N	1667	-3	5	-0.18	2904634582	1704852	32.21	1674	1770	1642	2170	1169	1670	1703.75	0.87	-148254	1872	1771	1716	1615	1560	1743	1587	214	500	500	1000	1	1	42851600	714	-24.51	1.62	12	3.98	-68.00	1027.00	2720	20241211	-38.71	541	20241118	208.13	2360	-29.36	20250102	1125	48.18	20250210	2720	-38.71	20241211	541	208.13	20241118	N	015020	500	214 억	372588	N	N	0	N	N
23	20250226	110324	57	100.00	KOSPI	부동산	N	N	N	N	N	1676	6	2	0.36	2648431199	1551160	29.31	1674	1770	1642	2170	1169	1670	1707.39	0.87	-105349	1872	1771	1716	1615	1560	1743	1587	214	500	500	1000	1	1	42851600	718	-24.65	1.63	12	3.62	-68.00	1027.00	2720	20241211	-38.38	541	20241118	209.80	2360	-28.98	20250102	1125	48.98	20250210	2720	-38.38	20241211	541	209.80	20241118	N	015020	500	214 억	372588	N	N	0	N	N
24	20250226	100323	57	100.00	KOSPI	부동산	N	N	N	N	N	1678	8	2	0.48	2208464874	1287428	24.32	1674	1770	1670	2170	1169	1670	1715.41	0.87	-27557	1872	1771	1716	1615	1560	1743	1587	214	500	500	1000	1	1	42851600	719	-24.68	1.63	12	3.00	-68.00	1027.00	2720	20241211	-38.31	541	20241118	210.17	2360	-28.90	20250102	1125	49.16	20250210	2720	-38.31	20241211	541	210.17	20241118	N	015020	500	214 억	372588	N	N	0	N	N
25	20250226	090327	57	100.00	KOSPI	부동산	N	N	N	N	N	1756	86	2	5.15	523229459	302127	5.71	1674	1770	1674	2170	1169	1670	1731.82	0.87	71545	1872	1771	1716	1615	1560	1743	1587	214	500	500	1000	1	1	42851600	752	-25.82	1.71	12	0.71	-68.00	1027.00	2720	20241211	-35.44	541	20241118	224.58	2360	-25.59	20250102	1125	56.09	20250210	2720	-35.44	20241211	541	224.58	20241118	N	015020	500	214 억	372588	N	N	0	N	N
26	20250225	160322	57	100.00	KOSPI	부동산	N	N	N	N	N	1670	-51	5	-2.96	9052205918	5238144	62.87	1760	1817	1661	2235	1205	1721	1728.49	1.29	-178224	1985	1852	1588	1455	1191	1919	1522	214	514	500	1030	1	1	42851600	716	-24.56	1.63	12	12.22	-68.00	1027.00	2720	20241211	-38.60	541	20241118	208.69	2360	-29.24	20250102	1125	48.44	20250210	2720	-38.60	20241211	541	208.69	20241118	N	015020	500	214 억	554615	N	N	0	N	N
27	20250225	150323	57	100.00	KOSPI	부동산	N	N	N	N	N	1680	-41	5	-2.38	8800862013	5087841	61.06	1760	1817	1661	2235	1205	1721	1730.19	1.29	-186321	1985	1852	1588	1455	1191	1919	1522	214	514	500	1030	1	1	42851600	720	-24.71	1.64	12	11.87	-68.00	1027.00	2720	20241211	-38.24	541	20241118	210.54	2360	-28.81	20250102	1125	49.33	20250210	2720	-38.24	20241211	541	210.54	20241118	N	015020	500	214 억	554615	N	N	0	N	N
28	20250225	140322	57	100.00	KOSPI	부동산	N	N	N	N	N	1720	-1	5	-0.06	8517612644	4921377	59.07	1760	1817	1661	2235	1205	1721	1731.21	1.29	-177701	1985	1852	1588	1455	1191	1919	1522	214	514	500	1030	1	1	42851600	737	-25.29	1.67	12	11.48	-68.00	1027.00	2720	20241211	-36.76	541	20241118	217.93	2360	-27.12	20250102	1125	52.89	20250210	2720	-36.76	20241211	541	217.93	20241118	N	015020	500	214 억	554615	N	N	0	N	N
29	20250225	130322	57	100.00	KOSPI	부동산	N	N	N	N	N	1684	-37	5	-2.15	8200538294	4736125	56.84	1760	1817	1661	2235	1205	1721	1732.02	1.29	-152949	1985	1852	1588	1455	1191	1919	1522	214	514	500	1030	1	1	42851600	722	-24.76	1.64	12	11.05	-68.00	1027.00	2720	20241211	-38.09	541	20241118	211.28	2360	-28.64	20250102	1125	49.69	20250210	2720	-38.09	20241211	541	211.28	20241118	N	015020	500	214 억	554615	N	N	0	N	N
30	20250225	120322	57	100.00	KOSPI	부동산	N	N	N	N	N	1688	-33	5	-1.92	7819124932	4508469	54.11	1760	1817	1661	2235	1205	1721	1735.03	1.29	-146926	1985	1852	1588	1455	1191	1919	1522	214	514	500	1030	1	1	42851600	723	-24.82	1.64	12	10.52	-68.00	1027.00	2720	20241211	-37.94	541	20241118	212.01	2360	-28.47	20250102	1125	50.04	20250210	2720	-37.94	20241211	541	212.01	20241118	N	015020	500	214 억	554615	N	N	0	N	N
31	20250225	110322	57	100.00	KOSPI	부동산	N	N	N	N	N	1721	0	3	0.00	7440469364	4286720	51.45	1760	1817	1661	2235	1205	1721	1736.53	1.29	-145941	1985	1852	1588	1455	1191	1919	1522	214	514	500	1030	1	1	42851600	737	-25.31	1.68	12	10.00	-68.00	1027.00	2720	20241211	-36.73	541	20241118	218.11	2360	-27.08	20250102	1125	52.98	20250210	2720	-36.73	20241211	541	218.11	20241118	N	015020	500	214 억	554615	N	N	0	N	N
32	20250225	100321	57	100.00	KOSPI	부동산	N	N	N	N	N	1754	33	2	1.92	5989121809	3459548	41.52	1760	1817	1661	2235	1205	1721	1731.90	1.29	-166716	1985	1852	1588	1455	1191	1919	1522	214	514	500	1030	1	1	42851600	752	-25.79	1.71	12	8.07	-68.00	1027.00	2720	20241211	-35.51	541	20241118	224.21	2360	-25.68	20250102	1125	55.91	20250210	2720	-35.51	20241211	541	224.21	20241118	N	015020	500	214 억	554615	N	N	0	N	N
33	20250225	090323	57	100.00	KOSPI	부동산	N	N	N	N	N	1751	30	2	1.74	2413505575	1373067	16.48	1760	1817	1721	2235	1205	1721	1765.05	1.29	-71215	1985	1852	1588	1455	1191	1919	1522	214	514	500	1030	1	1	42851600	750	-25.75	1.70	12	3.20	-68.00	1027.00	2720	20241211	-35.62	541	20241118	223.66	2360	-25.81	20250102	1125	55.64	20250210	2720	-35.62	20241211	541	223.66	20241118	N	015020	500	214 억	554615	N	N	0	N	N
34	20250224	160320	57	100.00	KOSPI	부동산	N	N	N	N	N	1721	370	2	27.39	13125817216	8167391	1754.58	1345	1721	1324	1756	946	1351	1606.88	1.04	107450	1435	1393	1369	1327	1303	1381	1315	214	405	500	810	1	1	42851600	737	-25.31	1.68	12	19.06	-68.00	1027.00	2720	20241211	-36.73	541	20241118	218.11	2360	-27.08	20250102	1125	52.98	20250210	2720	-36.73	20241211	541	218.11	20241118	N	015020	500	214 억	446239	N	N	0	N	N
35	20250224	150319	57	100.00	KOSPI	부동산	N	N	N	N	N	1694	343	2	25.39	12236889788	7643282	1641.99	1345	1717	1324	1756	946	1351	1601.00	1.04	118938	1435	1393	1369	1327	1303	1381	1315	214	405	500	810	1	1	42851600	726	-24.91	1.65	12	17.84	-68.00	1027.00	2720	20241211	-37.72	541	20241118	213.12	2360	-28.22	20250102	1125	50.58	20250210	2720	-37.72	20241211	541	213.12	20241118	N	015020	500	214 억	446239	N	N	0	N	N
36	20250224	140320	57	100.00	KOSPI	부동산	N	N	N	N	N	1704	353	2	26.13	9409003879	5966351	1281.74	1345	1706	1324	1756	946	1351	1577.01	1.04	258611	1435	1393	1369	1327	1303	1381	1315	214	405	500	810	1	1	42851600	730	-25.06	1.66	12	13.92	-68.00	1027.00	2720	20241211	-37.35	541	20241118	214.97	2360	-27.80	20250102	1125	51.47	20250210	2720	-37.35	20241211	541	214.97	20241118	N	015020	500	214 억	446239	N	N	0	N	N
37	20250224	130320	57	100.00	KOSPI	부동산	N	N	N	N	N	1540	189	2	13.99	5860559965	3807556	817.97	1345	1630	1324	1756	946	1351	1539.19	1.04	307278	1435	1393	1369	1327	1303	1381	1315	214	405	500	810	1	1	42851600	660	-22.65	1.50	12	8.89	-68.00	1027.00	2720	20241211	-43.38	541	20241118	184.66	2360	-34.75	20250102	1125	36.89	20250210	2720	-43.38	20241211	541	184.66	20241118	N	015020	500	214 억	446239	N	N	0	N	N
38	20250224	120319	57	100.00	KOSPI	부동산	N	N	N	N	N	1580	229	2	16.95	5396989336	3509163	753.87	1345	1630	1324	1756	946	1351	1537.97	1.04	308116	1435	1393	1369	1327	1303	1381	1315	214	405	500	810	1	1	42851600	677	-23.24	1.54	12	8.19	-68.00	1027.00	2720	20241211	-41.91	541	20241118	192.05	2360	-33.05	20250102	1125	40.44	20250210	2720	-41.91	20241211	541	192.05	20241118	N	015020	500	214 억	446239	N	N	0	N	N
39	20250224	110319	57	100.00	KOSPI	부동산	N	N	N	N	N	1526	175	2	12.95	4972205649	3235507	695.08	1345	1630	1324	1756	946	1351	1536.76	1.04	237120	1435	1393	1369	1327	1303	1381	1315	214	405	500	810	1	1	42851600	654	-22.44	1.49	12	7.55	-68.00	1027.00	2720	20241211	-43.90	541	20241118	182.07	2360	-35.34	20250102	1125	35.64	20250210	2720	-43.90	20241211	541	182.07	20241118	N	015020	500	214 억	446239	N	N	0	N	N
40	20250224	100318	57	100.00	KOSPI	부동산	N	N	N	N	N	1510	159	2	11.77	4229831926	2749474	590.66	1345	1630	1324	1756	946	1351	1538.41	1.04	188650	1435	1393	1369	1327	1303	1381	1315	214	405	500	810	1	1	42851600	647	-22.21	1.47	12	6.42	-68.00	1027.00	2720	20241211	-44.49	541	20241118	179.11	2360	-36.02	20250102	1125	34.22	20250210	2720	-44.49	20241211	541	179.11	20241118	N	015020	500	214 억	446239	N	N	0	N	N
41	20250224	090320	57	100.00	KOSPI	부동산	N	N	N	N	N	1341	-10	5	-0.74	23963964	18005	3.87	1345	1349	1324	1756	946	1351	1330.96	1.04	1523	1435	1393	1369	1327	1303	1381	1315	214	405	500	810	1	1	42851600	575	-19.72	1.31	12	0.04	-68.00	1027.00	2720	20241211	-50.70	541	20241118	147.87	2360	-43.18	20250102	1125	19.20	20250210	2720	-50.70	20241211	541	147.87	20241118	N	015020	500	214 억	446239	N	N	0	N	N
42	20250221	160319	57	100.00	KOSPI	부동산	N	N	N	N	N	1351	-14	5	-1.03	635262478	464470	46.94	1391	1411	1345	1774	956	1365	1367.74	1.13	-38713	1506	1435	1373	1302	1240	1404	1271	214	409	500	810	1	1	42851600	579	-19.87	1.32	12	1.08	-68.00	1027.00	2720	20241211	-50.33	541	20241118	149.72	2360	-42.75	20250102	1125	20.09	20250210	2720	-50.33	20241211	541	149.72	20241118	N	015020	500	214 억	484838	N	N	1	N	N
43	20250221	150320	57	100.00	KOSPI	부동산	N	N	N	N	N	1349	-16	5	-1.17	605989240	442821	44.76	1391	1411	1345	1774	956	1365	1368.47	1.13	-34196	1506	1435	1373	1302	1240	1404	1271	214	409	500	810	1	1	42851600	578	-19.84	1.31	12	1.03	-68.00	1027.00	2720	20241211	-50.40	541	20241118	149.35	2360	-42.84	20250102	1125	19.91	20250210	2720	-50.40	20241211	541	149.35	20241118	N	015020	500	214 억	484838	N	N	1	N	N
44	20250221	140318	57	100.00	KOSPI	부동산	N	N	N	N	N	1360	-5	5	-0.37	539791124	393835	39.80	1391	1411	1345	1774	956	1365	1370.60	1.13	-19725	1506	1435	1373	1302	1240	1404	1271	214	409	500	810	1	1	42851600	583	-20.00	1.32	12	0.92	-68.00	1027.00	2720	20241211	-50.00	541	20241118	151.39	2360	-42.37	20250102	1125	20.89	20250210	2720	-50.00	20241211	541	151.39	20241118	N	015020	500	214 억	484838	N	N	1	N	N
45	20250221	130318	57	100.00	KOSPI	부동산	N	N	N	N	N	1361	-4	5	-0.29	504848809	368040	37.20	1391	1411	1345	1774	956	1365	1371.72	1.13	-16098	1506	1435	1373	1302	1240	1404	1271	214	409	500	810	1	1	42851600	583	-20.01	1.33	12	0.86	-68.00	1027.00	2720	20241211	-49.96	541	20241118	151.57	2360	-42.33	20250102	1125	20.98	20250210	2720	-49.96	20241211	541	151.57	20241118	N	015020	500	214 억	484838	N	N	1	N	N
46	20250221	120319	57	100.00	KOSPI	부동산	N	N	N	N	N	1365	0	3	0.00	462814354	337114	34.07	1391	1411	1345	1774	956	1365	1372.87	1.13	5768	1506	1435	1373	1302	1240	1404	1271	214	409	500	810	1	1	42851600	585	-20.07	1.33	12	0.79	-68.00	1027.00	2720	20241211	-49.82	541	20241118	152.31	2360	-42.16	20250102	1125	21.33	20250210	2720	-49.82	20241211	541	152.31	20241118	N	015020	500	214 억	484838	N	N	1	N	N
47	20250221	110318	57	100.00	KOSPI	부동산	N	N	N	N	N	1357	-8	5	-0.59	398935531	290166	29.33	1391	1411	1345	1774	956	1365	1374.85	1.13	17855	1506	1435	1373	1302	1240	1404	1271	214	409	500	810	1	1	42851600	581	-19.96	1.32	12	0.68	-68.00	1027.00	2720	20241211	-50.11	541	20241118	150.83	2360	-42.50	20250102	1125	20.62	20250210	2720	-50.11	20241211	541	150.83	20241118	N	015020	500	214 억	484838	N	N	1	N	N
48	20250221	100319	57	100.00	KOSPI	부동산	N	N	N	N	N	1351	-14	5	-1.03	196419092	143820	14.54	1391	1391	1345	1774	956	1365	1365.73	1.13	855	1506	1435	1373	1302	1240	1404	1271	214	409	500	810	1	1	42851600	579	-19.87	1.32	12	0.34	-68.00	1027.00	2720	20241211	-50.33	541	20241118	149.72	2360	-42.75	20250102	1125	20.09	20250210	2720	-50.33	20241211	541	149.72	20241118	N	015020	500	214 억	484838	N	N	1	N	N
49	20250221	090319	57	100.00	KOSPI	부동산	N	N	N	N	N	1379	14	2	1.03	26018681	18875	1.91	1391	1391	1363	1774	956	1365	1378.47	1.13	-2454	1506	1435	1373	1302	1240	1404	1271	214	409	500	810	1	1	42851600	591	-20.28	1.34	12	0.04	-68.00	1027.00	2720	20241211	-49.30	541	20241118	154.90	2360	-41.57	20250102	1125	22.58	20250210	2720	-49.30	20241211	541	154.90	20241118	N	015020	500	214 억	484838	N	N	1	N	N
50	20250220	160317	57	100.00	KOSPI	부동산	N	N	N	N	N	1365	-26	5	-1.87	1347247783	987721	91.08	1370	1444	1311	1808	974	1391	1363.99	1.61	-202733	1469	1429	1357	1317	1245	1450	1338	214	417	500	830	1	1	42851600	585	-20.07	1.33	12	2.30	-68.00	1027.00	2720	20241211	-49.82	541	20241118	152.31	2360	-42.16	20250102	1125	21.33	20250210	2720	-49.82	20241211	541	152.31	20241118	N	015020	500	214 억	691322	N	N	1	N	N
51	20250220	150317	57	100.00	KOSPI	부동산	N	N	N	N	N	1360	-31	5	-2.23	1314022071	963315	88.83	1370	1444	1311	1808	974	1391	1364.06	1.61	-196628	1469	1429	1357	1317	1245	1450	1338	214	417	500	830	1	1	42851600	583	-20.00	1.32	12	2.25	-68.00	1027.00	2720	20241211	-50.00	541	20241118	151.39	2360	-42.37	20250102	1125	20.89	20250210	2720	-50.00	20241211	541	151.39	20241118	N	015020	500	214 억	691322	N	N	32	N	N
52	20250220	140319	57	100.00	KOSPI	부동산	N	N	N	N	N	1370	-21	5	-1.51	1271263839	931867	85.93	1370	1444	1311	1808	974	1391	1364.21	1.61	-195199	1469	1429	1357	1317	1245	1450	1338	214	417	500	830	1	1	42851600	587	-20.15	1.33	12	2.17	-68.00	1027.00	2720	20241211	-49.63	541	20241118	153.23	2360	-41.95	20250102	1125	21.78	20250210	2720	-49.63	20241211	541	153.23	20241118	N	015020	500	214 억	691322	N	N	32	N	N
53	20250220	130317	57	100.00	KOSPI	부동산	N	N	N	N	N	1365	-26	5	-1.87	1189602716	872293	80.44	1370	1444	1311	1808	974	1391	1363.76	1.61	-184287	1469	1429	1357	1317	1245	1450	1338	214	417	500	830	1	1	42851600	585	-20.07	1.33	12	2.04	-68.00	1027.00	2720	20241211	-49.82	541	20241118	152.31	2360	-42.16	20250102	1125	21.33	20250210	2720	-49.82	20241211	541	152.31	20241118	N	015020	500	214 억	691322	N	N	32	N	N
54	20250220	120317	57	100.00	KOSPI	부동산	N	N	N	N	N	1364	-27	5	-1.94	1042331091	765371	70.58	1370	1444	1311	1808	974	1391	1361.86	1.61	-171005	1469	1429	1357	1317	1245	1450	1338	214	417	500	830	1	1	42851600	584	-20.06	1.33	12	1.79	-68.00	1027.00	2720	20241211	-49.85	541	20241118	152.13	2360	-42.20	20250102	1125	21.24	20250210	2720	-49.85	20241211	541	152.13	20241118	N	015020	500	214 억	691322	N	N	32	N	N
55	20250220	110317	57	100.00	KOSPI	부동산	N	N	N	N	N	1331	-60	5	-4.31	937835447	687710	63.42	1370	1444	1311	1808	974	1391	1363.71	1.61	-161030	1469	1429	1357	1317	1245	1450	1338	214	417	500	830	1	1	42851600	570	-19.57	1.30	12	1.60	-68.00	1027.00	2720	20241211	-51.07	541	20241118	146.03	2360	-43.60	20250102	1125	18.31	20250210	2720	-51.07	20241211	541	146.03	20241118	N	015020	500	214 억	691322	N	N	32	N	N
56	20250220	100316	57	100.00	KOSPI	부동산	N	N	N	N	N	1328	-63	5	-4.53	810935070	592025	54.59	1370	1444	1311	1808	974	1391	1369.76	1.61	-131510	1469	1429	1357	1317	1245	1450	1338	214	417	500	830	1	1	42851600	569	-19.53	1.29	12	1.38	-68.00	1027.00	2720	20241211	-51.18	541	20241118	145.47	2360	-43.73	20250102	1125	18.04	20250210	2720	-51.18	20241211	541	145.47	20241118	N	015020	500	214 억	691322	N	N	32	N	N
57	20250220	090318	57	100.00	KOSPI	부동산	N	N	N	N	N	1398	7	2	0.50	59356714	43048	3.97	1370	1398	1363	1808	974	1391	1378.83	1.61	-9727	1469	1429	1357	1317	1245	1450	1338	214	417	500	830	1	1	42851600	599	-20.56	1.36	12	0.10	-68.00	1027.00	2720	20241211	-48.60	541	20241118	158.41	2360	-40.76	20250102	1125	24.27	20250210	2720	-48.60	20241211	541	158.41	20241118	N	015020	500	214 억	691322	N	N	32	N	N
58	20250219	160316	57	100.00	KOSPI	부동산	N	N	N	N	N	1391	92	2	7.08	1416823172	1066934	292.75	1305	1397	1285	1688	910	1299	1327.70	1.12	218539	1327	1312	1288	1273	1249	1320	1281	214	389	500	770	1	1	42851600	596	-20.46	1.35	12	2.49	-68.00	1027.00	2720	20241211	-48.86	541	20241118	157.12	2360	-41.06	20250102	1125	23.64	20250210	2720	-48.86	20241211	541	157.12	20241118	N	015020	500	214 억	481809	N	N	32	N	N
59	20250219	150317	57	100.00	KOSPI	부동산	N	N	N	N	N	1360	61	2	4.70	1156512758	878475	241.04	1305	1360	1285	1688	910	1299	1316.50	1.12	198240	1327	1312	1288	1273	1249	1320	1281	214	389	500	770	1	1	42851600	583	-20.00	1.32	12	2.05	-68.00	1027.00	2720	20241211	-50.00	541	20241118	151.39	2360	-42.37	20250102	1125	20.89	20250210	2720	-50.00	20241211	541	151.39	20241118	N	015020	500	214 억	481809	N	N	3	N	N
60	20250219	140315	57	100.00	KOSPI	부동산	N	N	N	N	N	1311	12	2	0.92	827532169	632362	173.51	1305	1346	1285	1688	910	1299	1308.64	1.12	50078	1327	1312	1288	1273	1249	1320	1281	214	389	500	770	1	1	42851600	562	-19.28	1.28	12	1.48	-68.00	1027.00	2720	20241211	-51.80	541	20241118	142.33	2360	-44.45	20250102	1125	16.53	20250210	2720	-51.80	20241211	541	142.33	20241118	N	015020	500	214 억	481809	N	N	3	N	N
61	20250219	130316	57	100.00	KOSPI	부동산	N	N	N	N	N	1294	-5	5	-0.38	736626738	562589	154.37	1305	1346	1285	1688	910	1299	1309.35	1.12	47182	1327	1312	1288	1273	1249	1320	1281	214	389	500	770	1	1	42851600	554	-19.03	1.26	12	1.31	-68.00	1027.00	2720	20241211	-52.43	541	20241118	139.19	2360	-45.17	20250102	1125	15.02	20250210	2720	-52.43	20241211	541	139.19	20241118	N	015020	500	214 억	481809	N	N	3	N	N
62	20250219	120316	57	100.00	KOSPI	부동산	N	N	N	N	N	1287	-12	5	-0.92	699970072	534157	146.56	1305	1346	1285	1688	910	1299	1310.42	1.12	50008	1327	1312	1288	1273	1249	1320	1281	214	389	500	770	1	1	42851600	552	-18.93	1.25	12	1.25	-68.00	1027.00	2720	20241211	-52.68	541	20241118	137.89	2360	-45.47	20250102	1125	14.40	20250210	2720	-52.68	20241211	541	137.89	20241118	N	015020	500	214 억	481809	N	N	3	N	N
63	20250219	110316	57	100.00	KOSPI	부동산	N	N	N	N	N	1315	16	2	1.23	484219442	367946	100.96	1305	1346	1290	1688	910	1299	1316.01	1.12	71674	1327	1312	1288	1273	1249	1320	1281	214	389	500	770	1	1	42851600	563	-19.34	1.28	12	0.86	-68.00	1027.00	2720	20241211	-51.65	541	20241118	143.07	2360	-44.28	20250102	1125	16.89	20250210	2720	-51.65	20241211	541	143.07	20241118	N	015020	500	214 억	481809	N	N	3	N	N
64	20250219	100316	57	100.00	KOSPI	부동산	N	N	N	N	N	1339	40	2	3.08	314305528	239332	65.67	1305	1346	1290	1688	910	1299	1313.26	1.12	64776	1327	1312	1288	1273	1249	1320	1281	214	389	500	770	1	1	42851600	574	-19.69	1.30	12	0.56	-68.00	1027.00	2720	20241211	-50.77	541	20241118	147.50	2360	-43.26	20250102	1125	19.02	20250210	2720	-50.77	20241211	541	147.50	20241118	N	015020	500	214 억	481809	N	N	3	N	N
65	20250219	090317	57	100.00	KOSPI	부동산	N	N	N	N	N	1290	-9	5	-0.69	19065404	14663	4.02	1305	1305	1290	1688	910	1299	1300.24	1.12	-9687	1327	1312	1288	1273	1249	1320	1281	214	389	500	770	1	1	42851600	553	-18.97	1.26	12	0.03	-68.00	1027.00	2720	20241211	-52.57	541	20241118	138.45	2360	-45.34	20250102	1125	14.67	20250210	2720	-52.57	20241211	541	138.45	20241118	N	015020	500	214 억	481809	N	N	3	N	N
66	20250218	160315	57	100.00	KOSPI	부동산	N	N	N	N	N	1299	29	2	2.28	464257826	361625	56.21	1283	1303	1264	1651	889	1270	1283.81	1.04	12060	1354	1312	1289	1247	1224	1300	1235	214	381	500	760	1	1	42851600	557	-19.10	1.26	12	0.84	-68.00	1027.00	2720	20241211	-52.24	541	20241118	140.11	2360	-44.96	20250102	1125	15.47	20250210	2720	-52.24	20241211	541	140.11	20241118	N	015020	500	214 억	445696	N	N	3	N	N
67	20250218	150316	57	100.00	KOSPI	부동산	N	N	N	N	N	1293	23	2	1.81	396464224	309257	48.07	1283	1303	1264	1651	889	1270	1281.99	1.04	16660	1354	1312	1289	1247	1224	1300	1235	214	381	500	760	1	1	42851600	554	-19.01	1.26	12	0.72	-68.00	1027.00	2720	20241211	-52.46	541	20241118	139.00	2360	-45.21	20250102	1125	14.93	20250210	2720	-52.46	20241211	541	139.00	20241118	N	015020	500	214 억	445696	N	N	19	N	N
68	20250218	140316	57	100.00	KOSPI	부동산	N	N	N	N	N	1281	11	2	0.87	275668781	215239	33.45	1283	1291	1264	1651	889	1270	1280.76	1.04	-10285	1354	1312	1289	1247	1224	1300	1235	214	381	500	760	1	1	42851600	549	-18.84	1.25	12	0.50	-68.00	1027.00	2720	20241211	-52.90	541	20241118	136.78	2360	-45.72	20250102	1125	13.87	20250210	2720	-52.90	20241211	541	136.78	20241118	N	015020	500	214 억	445696	N	N	19	N	N
69	20250218	130315	57	100.00	KOSPI	부동산	N	N	N	N	N	1287	17	2	1.34	251241099	196184	30.49	1283	1291	1264	1651	889	1270	1280.64	1.04	-1567	1354	1312	1289	1247	1224	1300	1235	214	381	500	760	1	1	42851600	552	-18.93	1.25	12	0.46	-68.00	1027.00	2720	20241211	-52.68	541	20241118	137.89	2360	-45.47	20250102	1125	14.40	20250210	2720	-52.68	20241211	541	137.89	20241118	N	015020	500	214 억	445696	N	N	19	N	N
70	20250218	120315	57	100.00	KOSPI	부동산	N	N	N	N	N	1290	20	2	1.57	212560334	166095	25.82	1283	1291	1264	1651	889	1270	1279.75	1.04	-5547	1354	1312	1289	1247	1224	1300	1235	214	381	500	760	1	1	42851600	553	-18.97	1.26	12	0.39	-68.00	1027.00	2720	20241211	-52.57	541	20241118	138.45	2360	-45.34	20250102	1125	14.67	20250210	2720	-52.57	20241211	541	138.45	20241118	N	015020	500	214 억	445696	N	N	19	N	N
71	20250218	110315	57	100.00	KOSPI	부동산	N	N	N	N	N	1283	13	2	1.02	158272143	123810	19.24	1283	1291	1264	1651	889	1270	1278.35	1.04	-14768	1354	1312	1289	1247	1224	1300	1235	214	381	500	760	1	1	42851600	550	-18.87	1.25	12	0.29	-68.00	1027.00	2720	20241211	-52.83	541	20241118	137.15	2360	-45.64	20250102	1125	14.04	20250210	2720	-52.83	20241211	541	137.15	20241118	N	015020	500	214 억	445696	N	N	19	N	N
72	20250218	100316	57	100.00	KOSPI	부동산	N	N	N	N	N	1273	3	2	0.24	124464996	97397	15.14	1283	1291	1264	1651	889	1270	1277.91	1.04	-15517	1354	1312	1289	1247	1224	1300	1235	214	381	500	760	1	1	42851600	546	-18.72	1.24	12	0.23	-68.00	1027.00	2720	20241211	-53.20	541	20241118	135.30	2360	-46.06	20250102	1125	13.16	20250210	2720	-53.20	20241211	541	135.30	20241118	N	015020	500	214 억	445696	N	N	19	N	N
73	20250218	090316	57	100.00	KOSPI	부동산	N	N	N	N	N	1280	10	2	0.79	7615917	5995	0.93	1283	1283	1264	1651	889	1270	1270.38	1.04	1504	1354	1312	1289	1247	1224	1300	1235	214	381	500	760	1	1	42851600	549	-18.82	1.25	12	0.01	-68.00	1027.00	2720	20241211	-52.94	541	20241118	136.60	2360	-45.76	20250102	1125	13.78	20250210	2720	-52.94	20241211	541	136.60	20241118	N	015020	500	214 억	445696	N	N	19	N	N
74	20250217	160315	57	100.00	KOSPI	부동산	N	N	N	N	N	1270	-44	5	-3.35	821282450	637461	72.67	1275	1331	1266	1708	920	1314	1288.43	1.12	-32646	1364	1339	1302	1277	1240	1351	1289	214	394	500	780	1	1	42851600	544	-18.68	1.24	12	1.49	-68.00	1027.00	2720	20241211	-53.31	541	20241118	134.75	2360	-46.19	20250102	1125	12.89	20250210	2720	-53.31	20241211	541	134.75	20241118	N	015020	500	214 억	478766	N	N	19	N	N
75	20250217	150315	57	100.00	KOSPI	부동산	N	N	N	N	N	1279	-35	5	-2.66	735350272	569917	64.97	1275	1331	1266	1708	920	1314	1290.28	1.12	-42542	1364	1339	1302	1277	1240	1351	1289	214	394	500	780	1	1	42851600	548	-18.81	1.25	12	1.33	-68.00	1027.00	2720	20241211	-52.98	541	20241118	136.41	2360	-45.81	20250102	1125	13.69	20250210	2720	-52.98	20241211	541	136.41	20241118	N	015020	500	214 억	478766	N	N	31	N	N
76	20250217	140314	57	100.00	KOSPI	부동산	N	N	N	N	N	1279	-35	5	-2.66	692719184	536434	61.15	1275	1331	1266	1708	920	1314	1291.34	1.12	-38811	1364	1339	1302	1277	1240	1351	1289	214	394	500	780	1	1	42851600	548	-18.81	1.25	12	1.25	-68.00	1027.00	2720	20241211	-52.98	541	20241118	136.41	2360	-45.81	20250102	1125	13.69	20250210	2720	-52.98	20241211	541	136.41	20241118	N	015020	500	214 억	478766	N	N	31	N	N
77	20250217	130316	57	100.00	KOSPI	부동산	N	N	N	N	N	1274	-40	5	-3.04	652415103	504850	57.55	1275	1331	1266	1708	920	1314	1292.29	1.12	-27418	1364	1339	1302	1277	1240	1351	1289	214	394	500	780	1	1	42851600	546	-18.74	1.24	12	1.18	-68.00	1027.00	2720	20241211	-53.16	541	20241118	135.49	2360	-46.02	20250102	1125	13.24	20250210	2720	-53.16	20241211	541	135.49	20241118	N	015020	500	214 억	478766	N	N	31	N	N
78	20250217	120316	57	100.00	KOSPI	부동산	N	N	N	N	N	1270	-44	5	-3.35	603909481	466800	53.22	1275	1331	1266	1708	920	1314	1293.72	1.12	-22531	1364	1339	1302	1277	1240	1351	1289	214	394	500	780	1	1	42851600	544	-18.68	1.24	12	1.09	-68.00	1027.00	2720	20241211	-53.31	541	20241118	134.75	2360	-46.19	20250102	1125	12.89	20250210	2720	-53.31	20241211	541	134.75	20241118	N	015020	500	214 억	478766	N	N	31	N	N
79	20250217	110315	57	100.00	KOSPI	부동산	N	N	N	N	N	1282	-32	5	-2.44	485651913	374148	42.65	1275	1331	1275	1708	920	1314	1298.02	1.12	-12695	1364	1339	1302	1277	1240	1351	1289	214	394	500	780	1	1	42851600	549	-18.85	1.25	12	0.87	-68.00	1027.00	2720	20241211	-52.87	541	20241118	136.97	2360	-45.68	20250102	1125	13.96	20250210	2720	-52.87	20241211	541	136.97	20241118	N	015020	500	214 억	478766	N	N	31	N	N
80	20250217	100314	57	100.00	KOSPI	부동산	N	N	N	N	N	1302	-12	5	-0.91	241534145	184773	21.06	1275	1331	1275	1708	920	1314	1307.19	1.12	17587	1364	1339	1302	1277	1240	1351	1289	214	394	500	780	1	1	42851600	558	-19.15	1.27	12	0.43	-68.00	1027.00	2720	20241211	-52.13	541	20241118	140.67	2360	-44.83	20250102	1125	15.73	20250210	2720	-52.13	20241211	541	140.67	20241118	N	015020	500	214 억	478766	N	N	31	N	N
81	20250217	090314	57	100.00	KOSPI	부동산	N	N	N	N	N	1293	-21	5	-1.60	34502123	26923	3.07	1275	1298	1275	1708	920	1314	1281.51	1.12	6661	1364	1339	1302	1277	1240	1351	1289	214	394	500	780	1	1	42851600	554	-19.01	1.26	12	0.06	-68.00	1027.00	2720	20241211	-52.46	541	20241118	139.00	2360	-45.21	20250102	1125	14.93	20250210	2720	-52.46	20241211	541	139.00	20241118	N	015020	500	214 억	478766	N	N	31	N	N
82	20250214	160313	57	100.00	KOSPI	부동산	N	N	N	N	N	1314	1	2	0.08	1127888420	873015	48.52	1313	1327	1265	1706	920	1313	1291.94	1.19	-29304	1469	1390	1275	1196	1081	1430	1236	214	393	500	780	1	1	42851600	563	-19.32	1.28	12	2.04	-68.00	1027.00	2720	20241211	-51.69	541	20241118	142.88	2360	-44.32	20250102	1125	16.80	20250210	2720	-51.69	20241211	541	142.88	20241118	N	015020	500	214 억	511760	N	N	31	N	N
83	20250214	150313	57	100.00	KOSPI	부동산	N	N	N	N	N	1310	-3	5	-0.23	1093851228	847005	47.08	1313	1327	1265	1706	920	1313	1291.43	1.19	-32725	1469	1390	1275	1196	1081	1430	1236	214	393	500	780	1	1	42851600	561	-19.26	1.28	12	1.98	-68.00	1027.00	2720	20241211	-51.84	541	20241118	142.14	2360	-44.49	20250102	1125	16.44	20250210	2720	-51.84	20241211	541	142.14	20241118	N	015020	500	214 억	511760	N	N	5	N	N
84	20250214	140314	57	100.00	KOSPI	부동산	N	N	N	N	N	1304	-9	5	-0.69	923528395	717095	39.85	1313	1317	1265	1706	920	1313	1287.87	1.19	-39116	1469	1390	1275	1196	1081	1430	1236	214	393	500	780	1	1	42851600	559	-19.18	1.27	12	1.67	-68.00	1027.00	2720	20241211	-52.06	541	20241118	141.04	2360	-44.75	20250102	1125	15.91	20250210	2720	-52.06	20241211	541	141.04	20241118	N	015020	500	214 억	511760	N	N	5	N	N
85	20250214	130314	57	100.00	KOSPI	부동산	N	N	N	N	N	1285	-28	5	-2.13	749891395	583783	32.45	1313	1317	1265	1706	920	1313	1284.53	1.19	-62463	1469	1390	1275	1196	1081	1430	1236	214	393	500	780	1	1	42851600	551	-18.90	1.25	12	1.36	-68.00	1027.00	2720	20241211	-52.76	541	20241118	137.52	2360	-45.55	20250102	1125	14.22	20250210	2720	-52.76	20241211	541	137.52	20241118	N	015020	500	214 억	511760	N	N	5	N	N
86	20250214	120313	57	100.00	KOSPI	부동산	N	N	N	N	N	1290	-23	5	-1.75	686372077	534588	29.71	1313	1317	1265	1706	920	1313	1283.92	1.19	-49515	1469	1390	1275	1196	1081	1430	1236	214	393	500	780	1	1	42851600	553	-18.97	1.26	12	1.25	-68.00	1027.00	2720	20241211	-52.57	541	20241118	138.45	2360	-45.34	20250102	1125	14.67	20250210	2720	-52.57	20241211	541	138.45	20241118	N	015020	500	214 억	511760	N	N	5	N	N
87	20250214	110312	57	100.00	KOSPI	부동산	N	N	N	N	N	1277	-36	5	-2.74	557079510	435015	24.18	1313	1317	1265	1706	920	1313	1280.59	1.19	-67244	1469	1390	1275	1196	1081	1430	1236	214	393	500	780	1	1	42851600	547	-18.78	1.24	12	1.02	-68.00	1027.00	2720	20241211	-53.05	541	20241118	136.04	2360	-45.89	20250102	1125	13.51	20250210	2720	-53.05	20241211	541	136.04	20241118	N	015020	500	214 억	511760	N	N	5	N	N
88	20250214	100314	57	100.00	KOSPI	부동산	N	N	N	N	N	1273	-40	5	-3.05	427425878	333116	18.51	1313	1317	1270	1706	920	1313	1283.11	1.19	-48655	1469	1390	1275	1196	1081	1430	1236	214	393	500	780	1	1	42851600	546	-18.72	1.24	12	0.78	-68.00	1027.00	2720	20241211	-53.20	541	20241118	135.30	2360	-46.06	20250102	1125	13.16	20250210	2720	-53.20	20241211	541	135.30	20241118	N	015020	500	214 억	511760	N	N	5	N	N
89	20250214	090313	57	100.00	KOSPI	부동산	N	N	N	N	N	1291	-22	5	-1.68	54377676	41900	2.33	1313	1317	1280	1706	920	1313	1297.77	1.19	-5575	1469	1390	1275	1196	1081	1430	1236	214	393	500	780	1	1	42851600	553	-18.99	1.26	12	0.10	-68.00	1027.00	2720	20241211	-52.54	541	20241118	138.63	2360	-45.30	20250102	1125	14.76	20250210	2720	-52.54	20241211	541	138.63	20241118	N	015020	500	214 억	511760	N	N	5	N	N
90	20250213	160311	57	100.00	KOSPI	부동산	N	N	N	N	N	1313	95	2	7.80	2319744740	1793449	432.65	1202	1354	1160	1583	853	1218	1293.45	0.32	364412	1283	1250	1226	1193	1169	1238	1181	214	365	500	730	1	1	42851600	563	-19.31	1.28	12	4.19	-68.00	1027.00	2720	20241211	-51.73	541	20241118	142.70	2360	-44.36	20250102	1125	16.71	20250210	2720	-51.73	20241211	541	142.70	20241118	N	015020	500	214 억	139148	N	N	5	N	N
91	20250213	150311	57	100.00	KOSPI	부동산	N	N	N	N	N	1318	100	2	8.21	2200556066	1702337	410.67	1202	1354	1160	1583	853	1218	1292.67	0.32	357676	1283	1250	1226	1193	1169	1238	1181	214	365	500	730	1	1	42851600	565	-19.38	1.28	12	3.97	-68.00	1027.00	2720	20241211	-51.54	541	20241118	143.62	2360	-44.15	20250102	1125	17.16	20250210	2720	-51.54	20241211	541	143.62	20241118	N	015020	500	214 억	139148	N	N	120	N	N
92	20250213	140311	57	100.00	KOSPI	부동산	N	N	N	N	N	1320	102	2	8.37	2025962693	1569618	378.66	1202	1354	1160	1583	853	1218	1290.74	0.32	305841	1283	1250	1226	1193	1169	1238	1181	214	365	500	730	1	1	42851600	566	-19.41	1.29	12	3.66	-68.00	1027.00	2720	20241211	-51.47	541	20241118	143.99	2360	-44.07	20250102	1125	17.33	20250210	2720	-51.47	20241211	541	143.99	20241118	N	015020	500	214 억	139148	N	N	120	N	N
93	20250213	130312	57	100.00	KOSPI	부동산	N	N	N	N	N	1289	71	2	5.83	1862757717	1444501	348.47	1202	1354	1160	1583	853	1218	1289.55	0.32	285249	1283	1250	1226	1193	1169	1238	1181	214	365	500	730	1	1	42851600	552	-18.96	1.26	12	3.37	-68.00	1027.00	2720	20241211	-52.61	541	20241118	138.26	2360	-45.38	20250102	1125	14.58	20250210	2720	-52.61	20241211	541	138.26	20241118	N	015020	500	214 억	139148	N	N	120	N	N
94	20250213	120312	57	100.00	KOSPI	부동산	N	N	N	N	N	1275	57	2	4.68	1158661537	911396	219.87	1202	1322	1160	1583	853	1218	1271.30	0.32	254631	1283	1250	1226	1193	1169	1238	1181	214	365	500	730	1	1	42851600	546	-18.75	1.24	12	2.13	-68.00	1027.00	2720	20241211	-53.12	541	20241118	135.67	2360	-45.97	20250102	1125	13.33	20250210	2720	-53.12	20241211	541	135.67	20241118	N	015020	500	214 억	139148	N	N	120	N	N
95	20250213	110310	57	100.00	KOSPI	부동산	N	N	N	N	N	1270	52	2	4.27	688671834	549785	132.63	1202	1290	1160	1583	853	1218	1252.62	0.32	235114	1283	1250	1226	1193	1169	1238	1181	214	365	500	730	1	1	42851600	544	-18.68	1.24	12	1.28	-68.00	1027.00	2720	20241211	-53.31	541	20241118	134.75	2360	-46.19	20250102	1125	12.89	20250210	2720	-53.31	20241211	541	134.75	20241118	N	015020	500	214 억	139148	N	N	120	N	N
96	20250213	100311	57	100.00	KOSPI	부동산	N	N	N	N	N	1244	26	2	2.13	154750060	127516	30.76	1202	1245	1160	1583	853	1218	1213.57	0.32	37054	1283	1250	1226	1193	1169	1238	1181	214	365	500	730	1	1	42851600	533	-18.29	1.21	12	0.30	-68.00	1027.00	2720	20241211	-54.26	541	20241118	129.94	2360	-47.29	20250102	1125	10.58	20250210	2720	-54.26	20241211	541	129.94	20241118	N	015020	500	214 억	139148	N	N	120	N	N
97	20250213	090310	57	100.00	KOSPI	부동산	N	N	N	N	N	1206	-12	5	-0.99	49608626	41441	10.00	1202	1213	1160	1583	853	1218	1197.09	0.32	13117	1283	1250	1226	1193	1169	1238	1181	214	365	500	730	1	1	42851600	517	-17.74	1.17	12	0.10	-68.00	1027.00	2720	20241211	-55.66	541	20241118	122.92	2360	-48.90	20250102	1125	7.20	20250210	2720	-55.66	20241211	541	122.92	20241118	N	015020	500	214 억	139148	N	N	120	N	N
98	20250212	160309	57	100.00	KOSPI	부동산	N	N	N	N	N	1218	-15	5	-1.22	507676413	412424	75.39	1235	1259	1202	1602	864	1233	1230.96	0.45	-52984	1315	1274	1229	1188	1143	1294	1208	214	369	500	730	1	1	42851600	522	-17.91	1.19	12	0.96	-68.00	1027.00	2720	20241211	-55.22	541	20241118	125.14	2360	-48.39	20250102	1125	8.27	20250210	2720	-55.22	20241211	541	125.14	20241118	N	015020	500	214 억	192679	N	N	120	N	N
99	20250212	150309	57	100.00	KOSPI	부동산	N	N	N	N	N	1224	-9	5	-0.73	482941905	392157	71.69	1235	1259	1202	1602	864	1233	1231.50	0.45	-55155	1315	1274	1229	1188	1143	1294	1208	214	369	500	730	1	1	42851600	525	-18.00	1.19	12	0.92	-68.00	1027.00	2720	20241211	-55.00	541	20241118	126.25	2360	-48.14	20250102	1125	8.80	20250210	2720	-55.00	20241211	541	126.25	20241118	N	015020	500	214 억	192679	N	N	2	N	N
100	20250212	140310	57	100.00	KOSPI	부동산	N	N	N	N	N	1229	-4	5	-0.32	401853376	326589	59.70	1235	1259	1202	1602	864	1233	1230.45	0.45	-23152	1315	1274	1229	1188	1143	1294	1208	214	369	500	730	1	1	42851600	527	-18.07	1.20	12	0.76	-68.00	1027.00	2720	20241211	-54.82	541	20241118	127.17	2360	-47.92	20250102	1125	9.24	20250210	2720	-54.82	20241211	541	127.17	20241118	N	015020	500	214 억	192679	N	N	2	N	N
101	20250212	130309	57	100.00	KOSPI	부동산	N	N	N	N	N	1217	-16	5	-1.30	371045273	301362	55.09	1235	1259	1202	1602	864	1233	1231.23	0.45	-14299	1315	1274	1229	1188	1143	1294	1208	214	369	500	730	1	1	42851600	522	-17.90	1.19	12	0.70	-68.00	1027.00	2720	20241211	-55.26	541	20241118	124.95	2360	-48.43	20250102	1125	8.18	20250210	2720	-55.26	20241211	541	124.95	20241118	N	015020	500	214 억	192679	N	N	2	N	N
102	20250212	120309	57	100.00	KOSPI	부동산	N	N	N	N	N	1218	-15	5	-1.22	352011512	285723	52.23	1235	1259	1202	1602	864	1233	1232.00	0.45	-14207	1315	1274	1229	1188	1143	1294	1208	214	369	500	730	1	1	42851600	522	-17.91	1.19	12	0.67	-68.00	1027.00	2720	20241211	-55.22	541	20241118	125.14	2360	-48.39	20250102	1125	8.27	20250210	2720	-55.22	20241211	541	125.14	20241118	N	015020	500	214 억	192679	N	N	2	N	N
103	20250212	110309	57	100.00	KOSPI	부동산	N	N	N	N	N	1229	-4	5	-0.32	318126365	258022	47.17	1235	1259	1202	1602	864	1233	1232.94	0.45	-20634	1315	1274	1229	1188	1143	1294	1208	214	369	500	730	1	1	42851600	527	-18.07	1.20	12	0.60	-68.00	1027.00	2720	20241211	-54.82	541	20241118	127.17	2360	-47.92	20250102	1125	9.24	20250210	2720	-54.82	20241211	541	127.17	20241118	N	015020	500	214 억	192679	N	N	2	N	N
104	20250212	100309	57	100.00	KOSPI	부동산	N	N	N	N	N	1230	-3	5	-0.24	226627342	183008	33.45	1235	1259	1220	1602	864	1233	1238.36	0.45	1375	1315	1274	1229	1188	1143	1294	1208	214	369	500	730	1	1	42851600	527	-18.09	1.20	12	0.43	-68.00	1027.00	2720	20241211	-54.78	541	20241118	127.36	2360	-47.88	20250102	1125	9.33	20250210	2720	-54.78	20241211	541	127.36	20241118	N	015020	500	214 억	192679	N	N	2	N	N
105	20250212	090311	57	100.00	KOSPI	부동산	N	N	N	N	N	1226	-7	5	-0.57	17212926	13954	2.55	1235	1242	1220	1602	864	1233	1233.56	0.45	-8548	1315	1274	1229	1188	1143	1294	1208	214	369	500	730	1	1	42851600	525	-18.03	1.19	12	0.03	-68.00	1027.00	2720	20241211	-54.93	541	20241118	126.62	2360	-48.05	20250102	1125	8.98	20250210	2720	-54.93	20241211	541	126.62	20241118	N	015020	500	214 억	192679	N	N	2	N	N
106	20250211	160309	57	100.00	KOSPI	부동산	N	N	N	N	N	1233	43	2	3.61	666046710	546214	90.73	1204	1270	1184	1547	833	1190	1219.39	0.44	3638	1272	1231	1178	1137	1084	1251	1157	214	357	500	710	1	1	42851600	528	-18.13	1.20	12	1.27	-68.00	1027.00	2720	20241211	-54.67	541	20241118	127.91	2360	-47.75	20250102	1125	9.60	20250210	2720	-54.67	20241211	541	127.91	20241118	N	015020	500	214 억	187692	N	N	2	N	N
107	20250211	150309	57	100.00	KOSPI	부동산	N	N	N	N	N	1233	43	2	3.61	590967219	484798	80.53	1204	1270	1184	1547	833	1190	1219.00	0.44	-2203	1272	1231	1178	1137	1084	1251	1157	214	357	500	710	1	1	42851600	528	-18.13	1.20	12	1.13	-68.00	1027.00	2720	20241211	-54.67	541	20241118	127.91	2360	-47.75	20250102	1125	9.60	20250210	2720	-54.67	20241211	541	127.91	20241118	N	015020	500	214 억	187692	N	N	0	N	N
108	20250211	140310	57	100.00	KOSPI	부동산	N	N	N	N	N	1237	47	2	3.95	332973043	276959	46.01	1204	1237	1184	1547	833	1190	1202.25	0.44	-2867	1272	1231	1178	1137	1084	1251	1157	214	357	500	710	1	1	42851600	530	-18.19	1.20	12	0.65	-68.00	1027.00	2720	20241211	-54.52	541	20241118	128.65	2360	-47.58	20250102	1125	9.96	20250210	2720	-54.52	20241211	541	128.65	20241118	N	015020	500	214 억	187692	N	N	0	N	N
109	20250211	130307	57	100.00	KOSPI	부동산	N	N	N	N	N	1198	8	2	0.67	225966729	188668	31.34	1204	1217	1184	1547	833	1190	1197.70	0.44	-11073	1272	1231	1178	1137	1084	1251	1157	214	357	500	710	1	1	42851600	513	-17.62	1.17	12	0.44	-68.00	1027.00	2720	20241211	-55.96	541	20241118	121.44	2360	-49.24	20250102	1125	6.49	20250210	2720	-55.96	20241211	541	121.44	20241118	N	015020	500	214 억	187692	N	N	0	N	N
110	20250211	120308	57	100.00	KOSPI	부동산	N	N	N	N	N	1206	16	2	1.34	175414590	146341	24.31	1204	1217	1184	1547	833	1190	1198.67	0.44	-7705	1272	1231	1178	1137	1084	1251	1157	214	357	500	710	1	1	42851600	517	-17.74	1.17	12	0.34	-68.00	1027.00	2720	20241211	-55.66	541	20241118	122.92	2360	-48.90	20250102	1125	7.20	20250210	2720	-55.66	20241211	541	122.92	20241118	N	015020	500	214 억	187692	N	N	0	N	N
111	20250211	110310	57	100.00	KOSPI	부동산	N	N	N	N	N	1205	15	2	1.26	123033655	103003	17.11	1204	1210	1184	1547	833	1190	1194.47	0.44	-21701	1272	1231	1178	1137	1084	1251	1157	214	357	500	710	1	1	42851600	516	-17.72	1.17	12	0.24	-68.00	1027.00	2720	20241211	-55.70	541	20241118	122.74	2360	-48.94	20250102	1125	7.11	20250210	2720	-55.70	20241211	541	122.74	20241118	N	015020	500	214 억	187692	N	N	0	N	N
112	20250211	100309	57	100.00	KOSPI	부동산	N	N	N	N	N	1200	10	2	0.84	87503652	73320	12.18	1204	1210	1184	1547	833	1190	1193.45	0.44	-25283	1272	1231	1178	1137	1084	1251	1157	214	357	500	710	1	1	42851600	514	-17.65	1.17	12	0.17	-68.00	1027.00	2720	20241211	-55.88	541	20241118	121.81	2360	-49.15	20250102	1125	6.67	20250210	2720	-55.88	20241211	541	121.81	20241118	N	015020	500	214 억	187692	N	N	0	N	N
113	20250211	090310	57	100.00	KOSPI	부동산	N	N	N	N	N	1199	9	2	0.76	17710702	14811	2.46	1204	1204	1194	1547	833	1190	1195.78	0.44	-11682	1272	1231	1178	1137	1084	1251	1157	214	357	500	710	1	1	42851600	514	-17.63	1.17	12	0.03	-68.00	1027.00	2720	20241211	-55.92	541	20241118	121.63	2360	-49.19	20250102	1125	6.58	20250210	2720	-55.92	20241211	541	121.63	20241118	N	015020	500	214 억	187692	N	N	0	N	N
114	20250210	160308	57	100.00	KOSPI	부동산	N	N	N	N	N	1190	10	2	0.85	699243875	593046	83.83	1162	1219	1125	1534	826	1180	1179.07	0.23	80107	1314	1247	1213	1146	1112	1230	1129	214	354	500	700	1	1	42851600	510	-17.50	1.16	12	1.38	-68.00	1027.00	2720	20241211	-56.25	541	20241118	119.96	2360	-49.58	20250102	1125	5.78	20250210	2720	-56.25	20241211	541	119.96	20241118	N	015020	500	214 억	99460	N	N	0	N	N
115	20250210	150308	57	100.00	KOSPI	부동산	N	N	N	N	N	1181	1	2	0.08	628888008	533605	75.42	1162	1219	1125	1534	826	1180	1178.56	0.23	62385	1314	1247	1213	1146	1112	1230	1129	214	354	500	700	1	1	42851600	506	-17.37	1.15	12	1.25	-68.00	1027.00	2720	20241211	-56.58	541	20241118	118.30	2360	-49.96	20250102	1125	4.98	20250210	2720	-56.58	20241211	541	118.30	20241118	N	015020	500	214 억	99460	N	N	0	N	N
116	20250210	140308	57	100.00	KOSPI	부동산	N	N	N	N	N	1188	8	2	0.68	569392016	482992	68.27	1162	1219	1125	1534	826	1180	1178.88	0.23	58614	1314	1247	1213	1146	1112	1230	1129	214	354	500	700	1	1	42851600	509	-17.47	1.16	12	1.13	-68.00	1027.00	2720	20241211	-56.32	541	20241118	119.59	2360	-49.66	20250102	1125	5.60	20250210	2720	-56.32	20241211	541	119.59	20241118	N	015020	500	214 억	99460	N	N	0	N	N
117	20250210	130308	57	100.00	KOSPI	부동산	N	N	N	N	N	1192	12	2	1.02	513802594	436090	61.64	1162	1219	1125	1534	826	1180	1178.20	0.23	56081	1314	1247	1213	1146	1112	1230	1129	214	354	500	700	1	1	42851600	511	-17.53	1.16	12	1.02	-68.00	1027.00	2720	20241211	-56.18	541	20241118	120.33	2360	-49.49	20250102	1125	5.96	20250210	2720	-56.18	20241211	541	120.33	20241118	N	015020	500	214 억	99460	N	N	0	N	N
118	20250210	120307	57	100.00	KOSPI	부동산	N	N	N	N	N	1193	13	2	1.10	387424334	331146	46.81	1162	1208	1125	1534	826	1180	1169.95	0.23	25104	1314	1247	1213	1146	1112	1230	1129	214	354	500	700	1	1	42851600	511	-17.54	1.16	12	0.77	-68.00	1027.00	2720	20241211	-56.14	541	20241118	120.52	2360	-49.45	20250102	1125	6.04	20250210	2720	-56.14	20241211	541	120.52	20241118	N	015020	500	214 억	99460	N	N	0	N	N
119	20250210	110306	57	100.00	KOSPI	부동산	N	N	N	N	N	1180	0	3	0.00	344443212	294821	41.67	1162	1208	1125	1534	826	1180	1168.31	0.23	23108	1314	1247	1213	1146	1112	1230	1129	214	354	500	700	1	1	42851600	506	-17.35	1.15	12	0.69	-68.00	1027.00	2720	20241211	-56.62	541	20241118	118.11	2360	-50.00	20250102	1125	4.89	20250210	2720	-56.62	20241211	541	118.11	20241118	N	015020	500	214 억	99460	N	N	0	N	N
120	20250210	100306	57	100.00	KOSPI	부동산	N	N	N	N	N	1200	20	2	1.69	284194691	244141	34.51	1162	1208	1125	1534	826	1180	1164.05	0.23	23917	1314	1247	1213	1146	1112	1230	1129	214	354	500	700	1	1	42851600	514	-17.65	1.17	12	0.57	-68.00	1027.00	2720	20241211	-55.88	541	20241118	121.81	2360	-49.15	20250102	1125	6.67	20250210	2720	-55.88	20241211	541	121.81	20241118	N	015020	500	214 억	99460	N	N	0	N	N
121	20250210	090306	57	100.00	KOSPI	부동산	N	N	N	N	N	1147	-33	5	-2.80	47136480	40833	5.77	1162	1195	1125	1534	826	1180	1154.29	0.23	4057	1314	1247	1213	1146	1112	1230	1129	214	354	500	700	1	1	42851600	492	-16.87	1.12	12	0.10	-68.00	1027.00	2720	20241211	-57.83	541	20241118	112.01	2360	-51.40	20250102	1125	1.96	20250210	2720	-57.83	20241211	541	112.01	20241118	N	015020	500	214 억	99460	N	N	0	N	N
122	20250207	160304	57	100.00	KOSPI	부동산	N	N	N	N	N	1180	-78	5	-6.20	837706029	693750	87.47	1258	1280	1179	1635	881	1258	1207.52	0.27	-18592	1354	1305	1281	1232	1208	1294	1221	214	377	500	750	1	1	42851600	506	-17.35	1.15	12	1.62	-68.00	1027.00	2720	20241211	-56.62	541	20241118	118.11	2360	-50.00	20250102	1179	0.08	20250207	2720	-56.62	20241211	541	118.11	20241118	N	015020	500	214 억	114385	N	N	0	N	N
123	20250207	150305	57	100.00	KOSPI	부동산	N	N	N	N	N	1188	-70	5	-5.56	765341149	632452	79.74	1258	1280	1179	1635	881	1258	1210.12	0.27	-9257	1354	1305	1281	1232	1208	1294	1221	214	377	500	750	1	1	42851600	509	-17.47	1.16	12	1.48	-68.00	1027.00	2720	20241211	-56.32	541	20241118	119.59	2360	-49.66	20250102	1179	0.76	20250207	2720	-56.32	20241211	541	119.59	20241118	N	015020	500	214 억	114385	N	N	0	N	N
124	20250207	140304	57	100.00	KOSPI	부동산	N	N	N	N	N	1198	-60	5	-4.77	619542745	510114	64.32	1258	1280	1190	1635	881	1258	1214.52	0.27	-10401	1354	1305	1281	1232	1208	1294	1221	214	377	500	750	1	1	42851600	513	-17.62	1.17	12	1.19	-68.00	1027.00	2720	20241211	-55.96	541	20241118	121.44	2360	-49.24	20250102	1190	0.67	20250207	2720	-55.96	20241211	541	121.44	20241118	N	015020	500	214 억	114385	N	N	0	N	N
125	20250207	130303	57	100.00	KOSPI	부동산	N	N	N	N	N	1199	-59	5	-4.69	570415613	469081	59.15	1258	1280	1190	1635	881	1258	1216.03	0.27	-14010	1354	1305	1281	1232	1208	1294	1221	214	377	500	750	1	1	42851600	514	-17.63	1.17	12	1.09	-68.00	1027.00	2720	20241211	-55.92	541	20241118	121.63	2360	-49.19	20250102	1190	0.76	20250207	2720	-55.92	20241211	541	121.63	20241118	N	015020	500	214 억	114385	N	N	0	N	N
126	20250207	120304	57	100.00	KOSPI	부동산	N	N	N	N	N	1204	-54	5	-4.29	521296759	428189	53.99	1258	1280	1190	1635	881	1258	1217.45	0.27	-15927	1354	1305	1281	1232	1208	1294	1221	214	377	500	750	1	1	42851600	516	-17.71	1.17	12	1.00	-68.00	1027.00	2720	20241211	-55.74	541	20241118	122.55	2360	-48.98	20250102	1190	1.18	20250207	2720	-55.74	20241211	541	122.55	20241118	N	015020	500	214 억	114385	N	N	0	N	N
127	20250207	110303	57	100.00	KOSPI	부동산	N	N	N	N	N	1200	-58	5	-4.61	467607187	383465	48.35	1258	1280	1190	1635	881	1258	1219.43	0.27	-4507	1354	1305	1281	1232	1208	1294	1221	214	377	500	750	1	1	42851600	514	-17.65	1.17	12	0.89	-68.00	1027.00	2720	20241211	-55.88	541	20241118	121.81	2360	-49.15	20250102	1190	0.84	20250207	2720	-55.88	20241211	541	121.81	20241118	N	015020	500	214 억	114385	N	N	0	N	N
128	20250207	100303	57	100.00	KOSPI	부동산	N	N	N	N	N	1225	-33	5	-2.62	197028910	159394	20.10	1258	1280	1223	1635	881	1258	1236.11	0.27	-2030	1354	1305	1281	1232	1208	1294	1221	214	377	500	750	1	1	42851600	525	-18.01	1.19	12	0.37	-68.00	1027.00	2720	20241211	-54.96	541	20241118	126.43	2360	-48.09	20250102	1194	2.60	20250124	2720	-54.96	20241211	541	126.43	20241118	N	015020	500	214 억	114385	N	N	0	N	N
129	20250207	090304	57	100.00	KOSPI	부동산	N	N	N	N	N	1263	5	2	0.40	22753906	18113	2.28	1258	1280	1244	1635	881	1258	1256.22	0.27	-5899	1354	1305	1281	1232	1208	1294	1221	214	377	500	750	1	1	42851600	541	-18.57	1.23	12	0.04	-68.00	1027.00	2720	20241211	-53.57	541	20241118	133.46	2360	-46.48	20250102	1194	5.78	20250124	2720	-53.57	20241211	541	133.46	20241118	N	015020	500	214 억	114385	N	N	0	N	N
130	20250206	160258	57	100.00	KOSPI	부동산	N	N	N	N	N	1258	-12	5	-0.94	1019588584	790779	147.38	1288	1330	1257	1651	889	1270	1289.41	0.27	2420	1345	1307	1282	1244	1219	1295	1232	214	381	500	760	1	1	42851600	539	-18.50	1.22	12	1.85	-68.00	1027.00	2720	20241211	-53.75	541	20241118	132.53	2360	-46.69	20250102	1194	5.36	20250124	2720	-53.75	20241211	541	132.53	20241118	N	015020	500	214 억	117394	N	N	0	N	N
131	20250206	150259	57	100.00	KOSPI	부동산	N	N	N	N	N	1265	-5	5	-0.39	925215962	715862	133.42	1288	1330	1260	1651	889	1270	1292.45	0.27	44323	1345	1307	1282	1244	1219	1295	1232	214	381	500	760	1	1	42851600	542	-18.60	1.23	12	1.67	-68.00	1027.00	2720	20241211	-53.49	541	20241118	133.83	2360	-46.40	20250102	1194	5.95	20250124	2720	-53.49	20241211	541	133.83	20241118	N	015020	500	214 억	117394	N	N	0	N	N
132	20250206	140301	57	100.00	KOSPI	부동산	N	N	N	N	N	1277	7	2	0.55	823412552	635503	118.44	1288	1330	1260	1651	889	1270	1295.69	0.27	73533	1345	1307	1282	1244	1219	1295	1232	214	381	500	760	1	1	42851600	547	-18.78	1.24	12	1.48	-68.00	1027.00	2720	20241211	-53.05	541	20241118	136.04	2360	-45.89	20250102	1194	6.95	20250124	2720	-53.05	20241211	541	136.04	20241118	N	015020	500	214 억	117394	N	N	0	N	N
133	20250206	130258	57	100.00	KOSPI	부동산	N	N	N	N	N	1280	10	2	0.79	754797041	581545	108.39	1288	1330	1260	1651	889	1270	1297.92	0.27	80616	1345	1307	1282	1244	1219	1295	1232	214	381	500	760	1	1	42851600	549	-18.82	1.25	12	1.36	-68.00	1027.00	2720	20241211	-52.94	541	20241118	136.60	2360	-45.76	20250102	1194	7.20	20250124	2720	-52.94	20241211	541	136.60	20241118	N	015020	500	214 억	117394	N	N	0	N	N
134	20250206	120258	57	100.00	KOSPI	부동산	N	N	N	N	N	1285	15	2	1.18	692871899	533128	99.36	1288	1330	1260	1651	889	1270	1299.64	0.27	85852	1345	1307	1282	1244	1219	1295	1232	214	381	500	760	1	1	42851600	551	-18.90	1.25	12	1.24	-68.00	1027.00	2720	20241211	-52.76	541	20241118	137.52	2360	-45.55	20250102	1194	7.62	20250124	2720	-52.76	20241211	541	137.52	20241118	N	015020	500	214 억	117394	N	N	0	N	N
135	20250206	110252	57	100.00	KOSPI	부동산	N	N	N	N	N	1292	22	2	1.73	655170064	503863	93.91	1288	1330	1260	1651	889	1270	1300.29	0.27	91648	1345	1307	1282	1244	1219	1295	1232	214	381	500	760	1	1	42851600	554	-19.00	1.26	12	1.18	-68.00	1027.00	2720	20241211	-52.50	541	20241118	138.82	2360	-45.25	20250102	1194	8.21	20250124	2720	-52.50	20241211	541	138.82	20241118	N	015020	500	214 억	117394	N	N	0	N	N
136	20250206	100259	57	100.00	KOSPI	부동산	N	N	N	N	N	1307	37	2	2.91	423219963	325100	60.59	1288	1330	1260	1651	889	1270	1301.81	0.27	71154	1345	1307	1282	1244	1219	1295	1232	214	381	500	760	1	1	42851600	560	-19.22	1.27	12	0.76	-68.00	1027.00	2720	20241211	-51.95	541	20241118	141.59	2360	-44.62	20250102	1194	9.46	20250124	2720	-51.95	20241211	541	141.59	20241118	N	015020	500	214 억	117394	N	N	0	N	N
137	20250206	090259	57	100.00	KOSPI	부동산	N	N	N	N	N	1275	5	2	0.39	48328341	37791	7.04	1288	1288	1261	1651	889	1270	1278.83	0.27	-20418	1345	1307	1282	1244	1219	1295	1232	214	381	500	760	1	1	42851600	546	-18.75	1.24	12	0.09	-68.00	1027.00	2720	20241211	-53.12	541	20241118	135.67	2360	-45.97	20250102	1194	6.78	20250124	2720	-53.12	20241211	541	135.67	20241118	N	015020	500	214 억	117394	N	N	0	N	N
138	20250205	160256	57	100.00	KOSPI	부동산	N	N	N	N	N	1270	-40	5	-3.05	676772521	531039	68.14	1305	1320	1257	1703	917	1310	1274.43	0.52	-97228	1390	1350	1288	1248	1186	1370	1268	214	393	500	780	1	1	42851600	544	-18.68	1.24	12	1.24	-68.00	1027.00	2720	20241211	-53.31	541	20241118	134.75	2360	-46.19	20250102	1194	6.37	20250124	2720	-53.31	20241211	541	134.75	20241118	N	015020	500	214 억	222719	N	N	0	N	N
139	20250205	150257	57	100.00	KOSPI	부동산	N	N	N	N	N	1267	-43	5	-3.28	645818853	506611	65.01	1305	1320	1257	1703	917	1310	1274.78	0.52	-91641	1390	1350	1288	1248	1186	1370	1268	214	393	500	780	1	1	42851600	543	-18.63	1.23	12	1.18	-68.00	1027.00	2720	20241211	-53.42	541	20241118	134.20	2360	-46.31	20250102	1194	6.11	20250124	2720	-53.42	20241211	541	134.20	20241118	N	015020	500	214 억	222719	N	N	0	N	N
140	20250205	140257	57	100.00	KOSPI	부동산	N	N	N	N	N	1261	-49	5	-3.74	557351745	436412	56.00	1305	1320	1260	1703	917	1310	1277.12	0.52	-76340	1390	1350	1288	1248	1186	1370	1268	214	393	500	780	1	1	42851600	540	-18.54	1.23	12	1.02	-68.00	1027.00	2720	20241211	-53.64	541	20241118	133.09	2360	-46.57	20250102	1194	5.61	20250124	2720	-53.64	20241211	541	133.09	20241118	N	015020	500	214 억	222719	N	N	0	N	N
141	20250205	130257	57	100.00	KOSPI	부동산	N	N	N	N	N	1267	-43	5	-3.28	484732171	378897	48.62	1305	1320	1260	1703	917	1310	1279.32	0.52	-84279	1390	1350	1288	1248	1186	1370	1268	214	393	500	780	1	1	42851600	543	-18.63	1.23	12	0.88	-68.00	1027.00	2720	20241211	-53.42	541	20241118	134.20	2360	-46.31	20250102	1194	6.11	20250124	2720	-53.42	20241211	541	134.20	20241118	N	015020	500	214 억	222719	N	N	0	N	N
142	20250205	120257	57	100.00	KOSPI	부동산	N	N	N	N	N	1264	-46	5	-3.51	462113894	361027	46.33	1305	1320	1260	1703	917	1310	1279.99	0.52	-83874	1390	1350	1288	1248	1186	1370	1268	214	393	500	780	1	1	42851600	542	-18.59	1.23	12	0.84	-68.00	1027.00	2720	20241211	-53.53	541	20241118	133.64	2360	-46.44	20250102	1194	5.86	20250124	2720	-53.53	20241211	541	133.64	20241118	N	015020	500	214 억	222719	N	N	0	N	N
143	20250205	110256	57	100.00	KOSPI	부동산	N	N	N	N	N	1263	-47	5	-3.59	379444199	295824	37.96	1305	1320	1260	1703	917	1310	1282.66	0.52	-71285	1390	1350	1288	1248	1186	1370	1268	214	393	500	780	1	1	42851600	541	-18.57	1.23	12	0.69	-68.00	1027.00	2720	20241211	-53.57	541	20241118	133.46	2360	-46.48	20250102	1194	5.78	20250124	2720	-53.57	20241211	541	133.46	20241118	N	015020	500	214 억	222719	N	N	0	N	N
144	20250205	100257	57	100.00	KOSPI	부동산	N	N	N	N	N	1271	-39	5	-2.98	271158032	210171	26.97	1305	1320	1265	1703	917	1310	1290.17	0.52	-49796	1390	1350	1288	1248	1186	1370	1268	214	393	500	780	1	1	42851600	545	-18.69	1.24	12	0.49	-68.00	1027.00	2720	20241211	-53.27	541	20241118	134.94	2360	-46.14	20250102	1194	6.45	20250124	2720	-53.27	20241211	541	134.94	20241118	N	015020	500	214 억	222719	N	N	0	N	N
145	20250205	090301	57	100.00	KOSPI	부동산	N	N	N	N	N	1301	-9	5	-0.69	8247776	6344	0.81	1305	1305	1294	1703	917	1310	1299.95	0.52	700	1390	1350	1288	1248	1186	1370	1268	214	393	500	780	1	1	42851600	557	-19.13	1.27	12	0.01	-68.00	1027.00	2720	20241211	-52.17	541	20241118	140.48	2360	-44.87	20250102	1194	8.96	20250124	2720	-52.17	20241211	541	140.48	20241118	N	015020	500	214 억	222719	N	N	0	N	N
146	20250204	160254	57	100.00	KOSPI	부동산	N	N	N	N	N	1310	53	2	4.22	984529413	769745	89.19	1226	1328	1226	1634	880	1257	1278.99	0.24	124993	1388	1322	1274	1208	1160	1298	1184	214	377	500	750	1	1	42851600	561	-19.26	1.28	12	1.80	-68.00	1027.00	2720	20241211	-51.84	541	20241118	142.14	2360	-44.49	20250102	1194	9.72	20250124	2720	-51.84	20241211	541	142.14	20241118	N	015020	500	214 억	101727	N	N	0	N	N
147	20250204	150254	57	100.00	KOSPI	부동산	N	N	N	N	N	1320	63	2	5.01	895814553	702119	81.35	1226	1328	1226	1634	880	1257	1275.87	0.24	114729	1388	1322	1274	1208	1160	1298	1184	214	377	500	750	1	1	42851600	566	-19.41	1.29	12	1.64	-68.00	1027.00	2720	20241211	-51.47	541	20241118	143.99	2360	-44.07	20250102	1194	10.55	20250124	2720	-51.47	20241211	541	143.99	20241118	N	015020	500	214 억	101727	N	N	0	N	N
148	20250204	140254	57	100.00	KOSPI	부동산	N	N	N	N	N	1286	29	2	2.31	603689543	478437	55.43	1226	1298	1226	1634	880	1257	1261.80	0.24	50927	1388	1322	1274	1208	1160	1298	1184	214	377	500	750	1	1	42851600	551	-18.91	1.25	12	1.12	-68.00	1027.00	2720	20241211	-52.72	541	20241118	137.71	2360	-45.51	20250102	1194	7.71	20250124	2720	-52.72	20241211	541	137.71	20241118	N	015020	500	214 억	101727	N	N	0	N	N
149	20250204	130254	57	100.00	KOSPI	부동산	N	N	N	N	N	1280	23	2	1.83	519585055	413054	47.86	1226	1286	1226	1634	880	1257	1257.91	0.24	48332	1388	1322	1274	1208	1160	1298	1184	214	377	500	750	1	1	42851600	549	-18.82	1.25	12	0.96	-68.00	1027.00	2720	20241211	-52.94	541	20241118	136.60	2360	-45.76	20250102	1194	7.20	20250124	2720	-52.94	20241211	541	136.60	20241118	N	015020	500	214 억	101727	N	N	0	N	N
150	20250204	120256	57	100.00	KOSPI	부동산	N	N	N	N	N	1261	4	2	0.32	431498088	343913	39.85	1226	1268	1226	1634	880	1257	1254.67	0.24	55780	1388	1322	1274	1208	1160	1298	1184	214	377	500	750	1	1	42851600	540	-18.54	1.23	12	0.80	-68.00	1027.00	2720	20241211	-53.64	541	20241118	133.09	2360	-46.57	20250102	1194	5.61	20250124	2720	-53.64	20241211	541	133.09	20241118	N	015020	500	214 억	101727	N	N	0	N	N
151	20250204	110251	57	100.00	KOSPI	부동산	N	N	N	N	N	1251	-6	5	-0.48	357708080	285267	33.05	1226	1268	1226	1634	880	1257	1253.94	0.24	46247	1388	1322	1274	1208	1160	1298	1184	214	377	500	750	1	1	42851600	536	-18.40	1.22	12	0.67	-68.00	1027.00	2720	20241211	-54.01	541	20241118	131.24	2360	-46.99	20250102	1194	4.77	20250124	2720	-54.01	20241211	541	131.24	20241118	N	015020	500	214 억	101727	N	N	0	N	N
152	20250204	100254	57	100.00	KOSPI	부동산	N	N	N	N	N	1264	7	2	0.56	220612441	176228	20.42	1226	1268	1226	1634	880	1257	1251.86	0.24	44878	1388	1322	1274	1208	1160	1298	1184	214	377	500	750	1	1	42851600	542	-18.59	1.23	12	0.41	-68.00	1027.00	2720	20241211	-53.53	541	20241118	133.64	2360	-46.44	20250102	1194	5.86	20250124	2720	-53.53	20241211	541	133.64	20241118	N	015020	500	214 억	101727	N	N	0	N	N
153	20250204	090254	57	100.00	KOSPI	부동산	N	N	N	N	N	1257	0	3	0.00	34086141	27632	3.20	1226	1257	1226	1634	880	1257	1233.57	0.24	13137	1388	1322	1274	1208	1160	1298	1184	214	377	500	750	1	1	42851600	539	-18.49	1.22	12	0.06	-68.00	1027.00	2720	20241211	-53.79	541	20241118	132.35	2360	-46.74	20250102	1194	5.28	20250124	2720	-53.79	20241211	541	132.35	20241118	N	015020	500	214 억	101727	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History