KissMeData/317400/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

56 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161156	57	100.00	KOSPI	부동산	N	N	N	N	N	3150	-20	5	-0.63	72024680	22864	134.67	3145	3195	3120	4120	2220	3170	3150.13	0.18	-88	3323	3246	3183	3106	3043	3215	3075	388	950	1000	2280	5	1	38782520	1222	3.80	0.30	12	0.06	830.00	10548.00	5650	20240717	-44.25	2985	20241209	5.53	3375	-6.67	20250109	3120	0.96	20250124	5650	-44.25	20240717	2985	5.53	20241209	0.43	N	317400	1000	387 억	69137	N	N	1	N	N
3	20250124	151156	57	100.00	KOSPI	부동산	N	N	N	N	N	3160	-10	5	-0.32	68043970	21601	127.23	3145	3195	3120	4120	2220	3170	3150.04	0.18	143	3323	3246	3183	3106	3043	3215	3075	388	950	1000	2280	5	1	38782520	1226	3.81	0.30	12	0.06	830.00	10548.00	5650	20240717	-44.07	2985	20241209	5.86	3375	-6.37	20250109	3120	1.28	20250124	5650	-44.07	20240717	2985	5.86	20241209	0.43	N	317400	1000	387 억	69137	N	N	0	N	N
4	20250124	141154	57	100.00	KOSPI	부동산	N	N	N	N	N	3140	-30	5	-0.95	65171710	20692	121.88	3145	3195	3120	4120	2220	3170	3149.61	0.18	143	3323	3246	3183	3106	3043	3215	3075	388	950	1000	2280	5	1	38782520	1218	3.78	0.30	12	0.05	830.00	10548.00	5650	20240717	-44.42	2985	20241209	5.19	3375	-6.96	20250109	3120	0.64	20250124	5650	-44.42	20240717	2985	5.19	20241209	0.43	N	317400	1000	387 억	69137	N	N	0	N	N
5	20250124	131157	57	100.00	KOSPI	부동산	N	N	N	N	N	3150	-20	5	-0.63	51704120	16412	96.67	3145	3195	3120	4120	2220	3170	3150.39	0.18	143	3323	3246	3183	3106	3043	3215	3075	388	950	1000	2280	5	1	38782520	1222	3.80	0.30	12	0.04	830.00	10548.00	5650	20240717	-44.25	2985	20241209	5.53	3375	-6.67	20250109	3120	0.96	20250124	5650	-44.25	20240717	2985	5.53	20241209	0.43	N	317400	1000	387 억	69137	N	N	0	N	N
6	20250124	121152	57	100.00	KOSPI	부동산	N	N	N	N	N	3145	-25	5	-0.79	47822460	15179	89.40	3145	3195	3120	4120	2220	3170	3150.57	0.18	-718	3323	3246	3183	3106	3043	3215	3075	388	950	1000	2280	5	1	38782520	1220	3.79	0.30	12	0.04	830.00	10548.00	5650	20240717	-44.34	2985	20241209	5.36	3375	-6.81	20250109	3120	0.80	20250124	5650	-44.34	20240717	2985	5.36	20241209	0.43	N	317400	1000	387 억	69137	N	N	0	N	N
7	20250124	111154	57	100.00	KOSPI	부동산	N	N	N	N	N	3145	-25	5	-0.79	32902675	10435	61.46	3145	3195	3120	4120	2220	3170	3153.11	0.18	-718	3323	3246	3183	3106	3043	3215	3075	388	950	1000	2280	5	1	38782520	1220	3.79	0.30	12	0.03	830.00	10548.00	5650	20240717	-44.34	2985	20241209	5.36	3375	-6.81	20250109	3120	0.80	20250124	5650	-44.34	20240717	2985	5.36	20241209	0.43	N	317400	1000	387 억	69137	N	N	0	N	N
8	20250124	101150	57	100.00	KOSPI	부동산	N	N	N	N	N	3165	-5	5	-0.16	23517925	7456	43.92	3145	3195	3120	4120	2220	3170	3154.23	0.18	-718	3323	3246	3183	3106	3043	3215	3075	388	950	1000	2280	5	1	38782520	1227	3.81	0.30	12	0.02	830.00	10548.00	5650	20240717	-43.98	2985	20241209	6.03	3375	-6.22	20250109	3120	1.44	20250124	5650	-43.98	20240717	2985	6.03	20241209	0.43	N	317400	1000	387 억	69137	N	N	0	N	N
9	20250124	091159	57	100.00	KOSPI	부동산	N	N	N	N	N	3165	-5	5	-0.16	8380645	2661	15.67	3145	3165	3145	4120	2220	3170	3149.43	0.18	964	3323	3246	3183	3106	3043	3215	3075	388	950	1000	2280	5	1	38782520	1227	3.81	0.30	12	0.01	830.00	10548.00	5650	20240717	-43.98	2985	20241209	6.03	3375	-6.22	20250109	3120	1.44	20250123	5650	-43.98	20240717	2985	6.03	20241209	0.43	N	317400	1000	387 억	69137	N	N	0	N	N
10	20250123	161150	57	100.00	KOSPI	부동산	N	N	N	N	N	3170	-85	5	-2.61	54036650	16966	112.34	3260	3260	3120	4230	2280	3255	3185.00	0.18	-1671	3308	3281	3233	3206	3158	3295	3220	388	975	1000	2340	5	1	38782520	1229	3.82	0.30	12	0.04	830.00	10548.00	5650	20240717	-43.89	2985	20241209	6.20	3375	-6.07	20250109	3120	1.60	20250123	5650	-43.89	20240717	2985	6.20	20241209	0.43	N	317400	1000	387 억	71003	N	N	0	N	N
11	20250123	151147	57	100.00	KOSPI	부동산	N	N	N	N	N	3180	-75	5	-2.30	47460185	14893	98.62	3260	3260	3120	4230	2280	3255	3186.74	0.18	-708	3308	3281	3233	3206	3158	3295	3220	388	975	1000	2340	5	1	38782520	1233	3.83	0.30	12	0.04	830.00	10548.00	5650	20240717	-43.72	2985	20241209	6.53	3375	-5.78	20250109	3120	1.92	20250123	5650	-43.72	20240717	2985	6.53	20241209	0.43	N	317400	1000	387 억	71003	N	N	0	N	N
12	20250123	141150	57	100.00	KOSPI	부동산	N	N	N	N	N	3195	-60	5	-1.84	39304350	12329	81.64	3260	3260	3120	4230	2280	3255	3187.96	0.18	1128	3308	3281	3233	3206	3158	3295	3220	388	975	1000	2340	5	1	38782520	1239	3.85	0.30	12	0.03	830.00	10548.00	5650	20240717	-43.45	2985	20241209	7.04	3375	-5.33	20250109	3120	2.40	20250123	5650	-43.45	20240717	2985	7.04	20241209	0.43	N	317400	1000	387 억	71003	N	N	0	N	N
13	20250123	131147	57	100.00	KOSPI	부동산	N	N	N	N	N	3200	-55	5	-1.69	33553965	10525	69.69	3260	3260	3120	4230	2280	3255	3188.03	0.18	1114	3308	3281	3233	3206	3158	3295	3220	388	975	1000	2340	5	1	38782520	1241	3.86	0.30	12	0.03	830.00	10548.00	5650	20240717	-43.36	2985	20241209	7.20	3375	-5.19	20250109	3120	2.56	20250123	5650	-43.36	20240717	2985	7.20	20241209	0.43	N	317400	1000	387 억	71003	N	N	0	N	N
14	20250123	121148	57	100.00	KOSPI	부동산	N	N	N	N	N	3195	-60	5	-1.84	32343145	10146	67.18	3260	3260	3120	4230	2280	3255	3187.77	0.18	1094	3308	3281	3233	3206	3158	3295	3220	388	975	1000	2340	5	1	38782520	1239	3.85	0.30	12	0.03	830.00	10548.00	5650	20240717	-43.45	2985	20241209	7.04	3375	-5.33	20250109	3120	2.40	20250123	5650	-43.45	20240717	2985	7.04	20241209	0.43	N	317400	1000	387 억	71003	N	N	0	N	N
15	20250123	111138	57	100.00	KOSPI	부동산	N	N	N	N	N	3190	-65	5	-2.00	30993075	9723	64.38	3260	3260	3120	4230	2280	3255	3187.60	0.18	967	3308	3281	3233	3206	3158	3295	3220	388	975	1000	2340	5	1	38782520	1237	3.84	0.30	12	0.03	830.00	10548.00	5650	20240717	-43.54	2985	20241209	6.87	3375	-5.48	20250109	3120	2.24	20250123	5650	-43.54	20240717	2985	6.87	20241209	0.43	N	317400	1000	387 억	71003	N	N	0	N	N
16	20250123	101147	57	100.00	KOSPI	부동산	N	N	N	N	N	3215	-40	5	-1.23	23534860	7386	48.91	3260	3260	3120	4230	2280	3255	3186.41	0.18	683	3308	3281	3233	3206	3158	3295	3220	388	975	1000	2340	5	1	38782520	1247	3.87	0.30	12	0.02	830.00	10548.00	5650	20240717	-43.10	2985	20241209	7.71	3375	-4.74	20250109	3120	3.04	20250123	5650	-43.10	20240717	2985	7.71	20241209	0.43	N	317400	1000	387 억	71003	N	N	0	N	N
17	20250123	091148	57	100.00	KOSPI	부동산	N	N	N	N	N	3230	-25	5	-0.77	14718875	4638	30.71	3260	3260	3120	4230	2280	3255	3173.54	0.18	1150	3308	3281	3233	3206	3158	3295	3220	388	975	1000	2340	5	1	38782520	1253	3.89	0.31	12	0.01	830.00	10548.00	5650	20240717	-42.83	2985	20241209	8.21	3375	-4.30	20250109	3120	3.53	20250123	5650	-42.83	20240717	2985	8.21	20241209	0.43	N	317400	1000	387 억	71003	N	N	0	N	N
18	20250122	161139	57	100.00	KOSPI	부동산	N	N	N	N	N	3255	55	2	1.72	48132690	14998	131.39	3200	3260	3185	4160	2240	3200	3209.27	0.18	1255	3240	3220	3210	3190	3180	3215	3185	388	960	1000	2300	5	1	38782520	1262	3.92	0.31	12	0.04	830.00	10548.00	5650	20240717	-42.39	2985	20241209	9.05	3375	-3.56	20250109	3160	3.01	20250102	5650	-42.39	20240717	2985	9.05	20241209	0.43	N	317400	1000	387 억	70030	N	N	8	N	N
19	20250122	151141	57	100.00	KOSPI	부동산	N	N	N	N	N	3255	55	2	1.72	46371625	14457	126.65	3200	3260	3185	4160	2240	3200	3207.56	0.18	1365	3240	3220	3210	3190	3180	3215	3185	388	960	1000	2300	5	1	38782520	1262	3.92	0.31	12	0.04	830.00	10548.00	5650	20240717	-42.39	2985	20241209	9.05	3375	-3.56	20250109	3160	3.01	20250102	5650	-42.39	20240717	2985	9.05	20241209	0.43	N	317400	1000	387 억	70030	N	N	8	N	N
20	20250122	141139	57	100.00	KOSPI	부동산	N	N	N	N	N	3240	40	2	1.25	41159105	12852	112.59	3200	3245	3185	4160	2240	3200	3202.54	0.18	1146	3240	3220	3210	3190	3180	3215	3185	388	960	1000	2300	5	1	38782520	1257	3.90	0.31	12	0.03	830.00	10548.00	5650	20240717	-42.65	2985	20241209	8.54	3375	-4.00	20250109	3160	2.53	20250102	5650	-42.65	20240717	2985	8.54	20241209	0.43	N	317400	1000	387 억	70030	N	N	8	N	N
21	20250122	131140	57	100.00	KOSPI	부동산	N	N	N	N	N	3195	-5	5	-0.16	20324170	6369	55.80	3200	3205	3185	4160	2240	3200	3191.11	0.18	-921	3240	3220	3210	3190	3180	3215	3185	388	960	1000	2300	5	1	38782520	1239	3.85	0.30	12	0.02	830.00	10548.00	5650	20240717	-43.45	2985	20241209	7.04	3375	-5.33	20250109	3160	1.11	20250102	5650	-43.45	20240717	2985	7.04	20241209	0.43	N	317400	1000	387 억	70030	N	N	8	N	N
22	20250122	121139	57	100.00	KOSPI	부동산	N	N	N	N	N	3185	-15	5	-0.47	12581285	3940	34.52	3200	3205	3185	4160	2240	3200	3193.22	0.18	-779	3240	3220	3210	3190	3180	3215	3185	388	960	1000	2300	5	1	38782520	1235	3.84	0.30	12	0.01	830.00	10548.00	5650	20240717	-43.63	2985	20241209	6.70	3375	-5.63	20250109	3160	0.79	20250102	5650	-43.63	20240717	2985	6.70	20241209	0.43	N	317400	1000	387 억	70030	N	N	8	N	N
23	20250122	111141	57	100.00	KOSPI	부동산	N	N	N	N	N	3190	-10	5	-0.31	10573125	3310	29.00	3200	3205	3190	4160	2240	3200	3194.30	0.18	-772	3240	3220	3210	3190	3180	3215	3185	388	960	1000	2300	5	1	38782520	1237	3.84	0.30	12	0.01	830.00	10548.00	5650	20240717	-43.54	2985	20241209	6.87	3375	-5.48	20250109	3160	0.95	20250102	5650	-43.54	20240717	2985	6.87	20241209	0.43	N	317400	1000	387 억	70030	N	N	8	N	N
24	20250122	101139	57	100.00	KOSPI	부동산	N	N	N	N	N	3195	-5	5	-0.16	5321160	1665	14.59	3200	3200	3190	4160	2240	3200	3195.89	0.18	-277	3240	3220	3210	3190	3180	3215	3185	388	960	1000	2300	5	1	38782520	1239	3.85	0.30	12	0.00	830.00	10548.00	5650	20240717	-43.45	2985	20241209	7.04	3375	-5.33	20250109	3160	1.11	20250102	5650	-43.45	20240717	2985	7.04	20241209	0.43	N	317400	1000	387 억	70030	N	N	8	N	N
25	20250122	091141	57	100.00	KOSPI	부동산	N	N	N	N	N	3195	-5	5	-0.16	419120	131	1.15	3200	3200	3190	4160	2240	3200	3199.39	0.18	-84	3240	3220	3210	3190	3180	3215	3185	388	960	1000	2300	5	1	38782520	1239	3.85	0.30	12	0.00	830.00	10548.00	5650	20240717	-43.45	2985	20241209	7.04	3375	-5.33	20250109	3160	1.11	20250102	5650	-43.45	20240717	2985	7.04	20241209	0.43	N	317400	1000	387 억	70030	N	N	8	N	N
26	20250121	161131	57	100.00	KOSPI	부동산	N	N	N	N	N	3200	0	3	0.00	36598615	11415	62.41	3200	3230	3200	4160	2240	3200	3206.19	0.18	-97	3223	3211	3198	3186	3173	3217	3192	388	960	1000	2300	5	1	38782520	1241	3.86	0.30	12	0.03	830.00	10548.00	5650	20240717	-43.36	2985	20241209	7.20	3375	-5.19	20250109	3160	1.27	20250102	5650	-43.36	20240717	2985	7.20	20241209	0.43	N	317400	1000	387 억	70121	N	N	8	N	N
27	20250121	151134	57	100.00	KOSPI	부동산	N	N	N	N	N	3200	0	3	0.00	26553815	8276	45.25	3200	3230	3200	4160	2240	3200	3208.54	0.18	34	3223	3211	3198	3186	3173	3217	3192	388	960	1000	2300	5	1	38782520	1241	3.86	0.30	12	0.02	830.00	10548.00	5650	20240717	-43.36	2985	20241209	7.20	3375	-5.19	20250109	3160	1.27	20250102	5650	-43.36	20240717	2985	7.20	20241209	0.43	N	317400	1000	387 억	70121	N	N	17	N	N
28	20250121	141134	57	100.00	KOSPI	부동산	N	N	N	N	N	3205	5	2	0.16	20142150	6279	34.33	3200	3230	3200	4160	2240	3200	3207.87	0.18	-90	3223	3211	3198	3186	3173	3217	3192	388	960	1000	2300	5	1	38782520	1243	3.86	0.30	12	0.02	830.00	10548.00	5650	20240717	-43.27	2985	20241209	7.37	3375	-5.04	20250109	3160	1.42	20250102	5650	-43.27	20240717	2985	7.37	20241209	0.43	N	317400	1000	387 억	70121	N	N	17	N	N
29	20250121	131133	57	100.00	KOSPI	부동산	N	N	N	N	N	3205	5	2	0.16	15424390	4807	26.28	3200	3230	3200	4160	2240	3200	3208.75	0.18	-90	3223	3211	3198	3186	3173	3217	3192	388	960	1000	2300	5	1	38782520	1243	3.86	0.30	12	0.01	830.00	10548.00	5650	20240717	-43.27	2985	20241209	7.37	3375	-5.04	20250109	3160	1.42	20250102	5650	-43.27	20240717	2985	7.37	20241209	0.43	N	317400	1000	387 억	70121	N	N	17	N	N
30	20250121	121116	57	100.00	KOSPI	부동산	N	N	N	N	N	3210	10	2	0.31	11508375	3586	19.61	3200	3230	3200	4160	2240	3200	3209.28	0.18	-90	3223	3211	3198	3186	3173	3217	3192	388	960	1000	2300	5	1	38782520	1245	3.87	0.30	12	0.01	830.00	10548.00	5650	20240717	-43.19	2985	20241209	7.54	3375	-4.89	20250109	3160	1.58	20250102	5650	-43.19	20240717	2985	7.54	20241209	0.43	N	317400	1000	387 억	70121	N	N	17	N	N
31	20250121	111034	57	100.00	KOSPI	부동산	N	N	N	N	N	3210	10	2	0.31	11286835	3517	19.23	3200	3230	3200	4160	2240	3200	3209.25	0.18	-91	3223	3211	3198	3186	3173	3217	3192	388	960	1000	2300	5	1	38782520	1245	3.87	0.30	12	0.01	830.00	10548.00	5650	20240717	-43.19	2985	20241209	7.54	3375	-4.89	20250109	3160	1.58	20250102	5650	-43.19	20240717	2985	7.54	20241209	0.43	N	317400	1000	387 억	70121	N	N	17	N	N
32	20250121	101028	57	100.00	KOSPI	부동산	N	N	N	N	N	3210	10	2	0.31	9355520	2915	15.94	3200	3230	3200	4160	2240	3200	3209.47	0.18	-110	3223	3211	3198	3186	3173	3217	3192	388	960	1000	2300	5	1	38782520	1245	3.87	0.30	12	0.01	830.00	10548.00	5650	20240717	-43.19	2985	20241209	7.54	3375	-4.89	20250109	3160	1.58	20250102	5650	-43.19	20240717	2985	7.54	20241209	0.43	N	317400	1000	387 억	70121	N	N	17	N	N
33	20250121	091135	57	100.00	KOSPI	부동산	N	N	N	N	N	3220	20	2	0.62	964155	300	1.64	3200	3230	3200	4160	2240	3200	3214.33	0.18	-10	3223	3211	3198	3186	3173	3217	3192	388	960	1000	2300	5	1	38782520	1249	3.88	0.31	12	0.00	830.00	10548.00	5650	20240717	-43.01	2985	20241209	7.87	3375	-4.59	20250109	3160	1.90	20250102	5650	-43.01	20240717	2985	7.87	20241209	0.43	N	317400	1000	387 억	70121	N	N	17	N	N
34	20250120	161120	57	100.00	KOSPI	부동산	N	N	N	N	N	3200	-10	5	-0.31	58474670	18290	170.52	3185	3210	3185	4170	2250	3210	3197.07	0.18	3108	3250	3230	3215	3195	3180	3240	3205	388	960	1000	2310	5	1	38782520	1241	3.86	0.30	12	0.05	830.00	10548.00	5650	20240717	-43.36	2985	20241209	7.20	3375	-5.19	20250109	3160	1.27	20250102	5650	-43.36	20240717	2985	7.20	20241209	0.42	N	317400	1000	387 억	69300	N	N	17	N	N
35	20250120	151133	57	100.00	KOSPI	부동산	N	N	N	N	N	3200	-10	5	-0.31	56218415	17586	163.96	3185	3210	3185	4170	2250	3210	3196.77	0.18	3460	3250	3230	3215	3195	3180	3240	3205	388	960	1000	2310	5	1	38782520	1241	3.86	0.30	12	0.05	830.00	10548.00	5650	20240717	-43.36	2985	20241209	7.20	3375	-5.19	20250109	3160	1.27	20250102	5650	-43.36	20240717	2985	7.20	20241209	0.42	N	317400	1000	387 억	69300	N	N	8	N	N
36	20250120	141131	57	100.00	KOSPI	부동산	N	N	N	N	N	3210	0	3	0.00	50929435	15936	148.57	3185	3210	3185	4170	2250	3210	3195.87	0.18	3691	3250	3230	3215	3195	3180	3240	3205	388	960	1000	2310	5	1	38782520	1245	3.87	0.30	12	0.04	830.00	10548.00	5650	20240717	-43.19	2985	20241209	7.54	3375	-4.89	20250109	3160	1.58	20250102	5650	-43.19	20240717	2985	7.54	20241209	0.42	N	317400	1000	387 억	69300	N	N	8	N	N
37	20250120	131131	57	100.00	KOSPI	부동산	N	N	N	N	N	3205	-5	5	-0.16	45351045	14198	132.37	3185	3210	3185	4170	2250	3210	3194.19	0.18	3078	3250	3230	3215	3195	3180	3240	3205	388	960	1000	2310	5	1	38782520	1243	3.86	0.30	12	0.04	830.00	10548.00	5650	20240717	-43.27	2985	20241209	7.37	3375	-5.04	20250109	3160	1.42	20250102	5650	-43.27	20240717	2985	7.37	20241209	0.42	N	317400	1000	387 억	69300	N	N	8	N	N
38	20250120	121132	57	100.00	KOSPI	부동산	N	N	N	N	N	3210	0	3	0.00	40830030	12789	119.23	3185	3210	3185	4170	2250	3210	3192.59	0.18	2478	3250	3230	3215	3195	3180	3240	3205	388	960	1000	2310	5	1	38782520	1245	3.87	0.30	12	0.03	830.00	10548.00	5650	20240717	-43.19	2985	20241209	7.54	3375	-4.89	20250109	3160	1.58	20250102	5650	-43.19	20240717	2985	7.54	20241209	0.42	N	317400	1000	387 억	69300	N	N	8	N	N
39	20250120	111133	57	100.00	KOSPI	부동산	N	N	N	N	N	3210	0	3	0.00	38432765	12042	112.27	3185	3210	3185	4170	2250	3210	3191.56	0.18	1889	3250	3230	3215	3195	3180	3240	3205	388	960	1000	2310	5	1	38782520	1245	3.87	0.30	12	0.03	830.00	10548.00	5650	20240717	-43.19	2985	20241209	7.54	3375	-4.89	20250109	3160	1.58	20250102	5650	-43.19	20240717	2985	7.54	20241209	0.42	N	317400	1000	387 억	69300	N	N	8	N	N
40	20250120	101132	57	100.00	KOSPI	부동산	N	N	N	N	N	3205	-5	5	-0.16	35963450	11272	105.09	3185	3210	3185	4170	2250	3210	3190.51	0.18	1286	3250	3230	3215	3195	3180	3240	3205	388	960	1000	2310	5	1	38782520	1243	3.86	0.30	12	0.03	830.00	10548.00	5650	20240717	-43.27	2985	20241209	7.37	3375	-5.04	20250109	3160	1.42	20250102	5650	-43.27	20240717	2985	7.37	20241209	0.42	N	317400	1000	387 억	69300	N	N	8	N	N
41	20250120	091134	57	100.00	KOSPI	부동산	N	N	N	N	N	3195	-15	5	-0.47	8496105	2660	24.80	3185	3210	3185	4170	2250	3210	3194.02	0.18	-59	3250	3230	3215	3195	3180	3240	3205	388	960	1000	2310	5	1	38782520	1239	3.85	0.30	12	0.01	830.00	10548.00	5650	20240717	-43.45	2985	20241209	7.04	3375	-5.33	20250109	3160	1.11	20250102	5650	-43.45	20240717	2985	7.04	20241209	0.42	N	317400	1000	387 억	69300	N	N	8	N	N
42	20250117	161127	57	100.00	KOSPI	부동산	N	N	N	N	N	3210	-10	5	-0.31	34456535	10726	60.87	3205	3235	3200	4185	2255	3220	3212.43	0.18	-564	3260	3240	3215	3195	3170	3250	3205	388	965	1000	2310	5	1	38782520	1245	3.87	0.30	12	0.03	830.00	10548.00	5650	20240717	-43.19	2985	20241209	7.54	3375	-4.89	20250109	3160	1.58	20250102	5650	-43.19	20240717	2985	7.54	20241209	0.42	N	317400	1000	387 억	70297	N	N	8	N	N
43	20250117	151123	57	100.00	KOSPI	부동산	N	N	N	N	N	3210	-10	5	-0.31	33972020	10575	60.01	3205	3235	3200	4185	2255	3220	3212.48	0.18	-605	3260	3240	3215	3195	3170	3250	3205	388	965	1000	2310	5	1	38782520	1245	3.87	0.30	12	0.03	830.00	10548.00	5650	20240717	-43.19	2985	20241209	7.54	3375	-4.89	20250109	3160	1.58	20250102	5650	-43.19	20240717	2985	7.54	20241209	0.42	N	317400	1000	387 억	70297	N	N	16	N	N
44	20250117	141132	57	100.00	KOSPI	부동산	N	N	N	N	N	3200	-20	5	-0.62	27154330	8455	47.98	3205	3235	3200	4185	2255	3220	3211.63	0.18	41	3260	3240	3215	3195	3170	3250	3205	388	965	1000	2310	5	1	38782520	1241	3.86	0.30	12	0.02	830.00	10548.00	5650	20240717	-43.36	2985	20241209	7.20	3375	-5.19	20250109	3160	1.27	20250102	5650	-43.36	20240717	2985	7.20	20241209	0.42	N	317400	1000	387 억	70297	N	N	16	N	N
45	20250117	131130	57	100.00	KOSPI	부동산	N	N	N	N	N	3210	-10	5	-0.31	18816310	5854	33.22	3205	3235	3205	4185	2255	3220	3214.27	0.18	-8	3260	3240	3215	3195	3170	3250	3205	388	965	1000	2310	5	1	38782520	1245	3.87	0.30	12	0.02	830.00	10548.00	5650	20240717	-43.19	2985	20241209	7.54	3375	-4.89	20250109	3160	1.58	20250102	5650	-43.19	20240717	2985	7.54	20241209	0.42	N	317400	1000	387 억	70297	N	N	16	N	N
46	20250117	121132	57	100.00	KOSPI	부동산	N	N	N	N	N	3220	0	3	0.00	7417075	2304	13.07	3205	3235	3205	4185	2255	3220	3219.22	0.18	-25	3260	3240	3215	3195	3170	3250	3205	388	965	1000	2310	5	1	38782520	1249	3.88	0.31	12	0.01	830.00	10548.00	5650	20240717	-43.01	2985	20241209	7.87	3375	-4.59	20250109	3160	1.90	20250102	5650	-43.01	20240717	2985	7.87	20241209	0.42	N	317400	1000	387 억	70297	N	N	16	N	N
47	20250117	111133	57	100.00	KOSPI	부동산	N	N	N	N	N	3220	0	3	0.00	5904945	1834	10.41	3205	3235	3205	4185	2255	3220	3219.71	0.18	-69	3260	3240	3215	3195	3170	3250	3205	388	965	1000	2310	5	1	38782520	1249	3.88	0.31	12	0.00	830.00	10548.00	5650	20240717	-43.01	2985	20241209	7.87	3375	-4.59	20250109	3160	1.90	20250102	5650	-43.01	20240717	2985	7.87	20241209	0.42	N	317400	1000	387 억	70297	N	N	16	N	N
48	20250117	101132	57	100.00	KOSPI	부동산	N	N	N	N	N	3220	0	3	0.00	1379705	429	2.43	3205	3235	3205	4185	2255	3220	3216.10	0.18	-71	3260	3240	3215	3195	3170	3250	3205	388	965	1000	2310	5	1	38782520	1249	3.88	0.31	12	0.00	830.00	10548.00	5650	20240717	-43.01	2985	20241209	7.87	3375	-4.59	20250109	3160	1.90	20250102	5650	-43.01	20240717	2985	7.87	20241209	0.42	N	317400	1000	387 억	70297	N	N	16	N	N
49	20250117	091132	57	100.00	KOSPI	부동산	N	N	N	N	N	3230	10	2	0.31	369065	115	0.65	3205	3235	3205	4185	2255	3220	3209.26	0.18	-27	3260	3240	3215	3195	3170	3250	3205	388	965	1000	2310	5	1	38782520	1253	3.89	0.31	12	0.00	830.00	10548.00	5650	20240717	-42.83	2985	20241209	8.21	3375	-4.30	20250109	3160	2.22	20250102	5650	-42.83	20240717	2985	8.21	20241209	0.42	N	317400	1000	387 억	70297	N	N	16	N	N
50	20250116	161124	57	100.00	KOSPI	부동산	N	N	N	N	N	3220	5	2	0.16	56606510	17622	116.67	3200	3235	3190	4175	2255	3215	3212.26	0.18	1033	3315	3265	3240	3190	3165	3252	3177	388	960	1000	2310	5	1	38782520	1249	3.88	0.31	12	0.05	830.00	10548.00	5650	20240717	-43.01	2985	20241209	7.87	3375	-4.59	20250109	3160	1.90	20250102	5650	-43.01	20240717	2985	7.87	20241209	0.42	N	317400	1000	387 억	67954	N	N	16	N	N
51	20250116	151028	57	100.00	KOSPI	부동산	N	N	N	N	N	3225	10	2	0.31	54534045	16979	112.41	3200	3235	3190	4175	2255	3215	3211.85	0.18	1178	3315	3265	3240	3190	3165	3252	3177	388	960	1000	2310	5	1	38782520	1251	3.89	0.31	12	0.04	830.00	10548.00	5650	20240717	-42.92	2985	20241209	8.04	3375	-4.44	20250109	3160	2.06	20250102	5650	-42.92	20240717	2985	8.04	20241209	0.42	N	317400	1000	387 억	67954	N	N	2	N	N
52	20250116	141129	57	100.00	KOSPI	부동산	N	N	N	N	N	3220	5	2	0.16	32514210	10139	67.13	3200	3235	3190	4175	2255	3215	3206.85	0.18	3057	3315	3265	3240	3190	3165	3252	3177	388	960	1000	2310	5	1	38782520	1249	3.88	0.31	12	0.03	830.00	10548.00	5650	20240717	-43.01	2985	20241209	7.87	3375	-4.59	20250109	3160	1.90	20250102	5650	-43.01	20240717	2985	7.87	20241209	0.42	N	317400	1000	387 억	67954	N	N	2	N	N
53	20250116	131128	57	100.00	KOSPI	부동산	N	N	N	N	N	3220	5	2	0.16	29945300	9341	61.84	3200	3235	3190	4175	2255	3215	3205.79	0.18	3274	3315	3265	3240	3190	3165	3252	3177	388	960	1000	2310	5	1	38782520	1249	3.88	0.31	12	0.02	830.00	10548.00	5650	20240717	-43.01	2985	20241209	7.87	3375	-4.59	20250109	3160	1.90	20250102	5650	-43.01	20240717	2985	7.87	20241209	0.42	N	317400	1000	387 억	67954	N	N	2	N	N
54	20250116	121128	57	100.00	KOSPI	부동산	N	N	N	N	N	3215	0	3	0.00	28533305	8903	58.94	3200	3235	3190	4175	2255	3215	3204.91	0.18	3310	3315	3265	3240	3190	3165	3252	3177	388	960	1000	2310	5	1	38782520	1247	3.87	0.30	12	0.02	830.00	10548.00	5650	20240717	-43.10	2985	20241209	7.71	3375	-4.74	20250109	3160	1.74	20250102	5650	-43.10	20240717	2985	7.71	20241209	0.42	N	317400	1000	387 억	67954	N	N	2	N	N
55	20250116	111128	57	100.00	KOSPI	부동산	N	N	N	N	N	3215	0	3	0.00	25073720	7827	51.82	3200	3235	3190	4175	2255	3215	3203.49	0.18	3292	3315	3265	3240	3190	3165	3252	3177	388	960	1000	2310	5	1	38782520	1247	3.87	0.30	12	0.02	830.00	10548.00	5650	20240717	-43.10	2985	20241209	7.71	3375	-4.74	20250109	3160	1.74	20250102	5650	-43.10	20240717	2985	7.71	20241209	0.42	N	317400	1000	387 억	67954	N	N	2	N	N
56	20250116	101130	57	100.00	KOSPI	부동산	N	N	N	N	N	3205	-10	5	-0.31	24261150	7574	50.15	3200	3235	3190	4175	2255	3215	3203.21	0.18	3261	3315	3265	3240	3190	3165	3252	3177	388	960	1000	2310	5	1	38782520	1243	3.86	0.30	12	0.02	830.00	10548.00	5650	20240717	-43.27	2985	20241209	7.37	3375	-5.04	20250109	3160	1.42	20250102	5650	-43.27	20240717	2985	7.37	20241209	0.42	N	317400	1000	387 억	67954	N	N	2	N	N
57	20250116	091132	57	100.00	KOSPI	부동산	N	N	N	N	N	3205	-10	5	-0.31	7261495	2269	15.02	3200	3235	3200	4175	2255	3215	3200.31	0.18	-86	3315	3265	3240	3190	3165	3252	3177	388	960	1000	2310	5	1	38782520	1243	3.86	0.30	12	0.01	830.00	10548.00	5650	20240717	-43.27	2985	20241209	7.37	3375	-5.04	20250109	3160	1.42	20250102	5650	-43.27	20240717	2985	7.37	20241209	0.42	N	317400	1000	387 억	67954	N	N	2	N	N
58	20250115	161125	57	100.00	KOSPI	부동산	N	N	N	N	N	3215	-65	5	-1.98	48794740	15104	204.41	3280	3290	3215	4260	2300	3280	3230.58	0.18	-517	3343	3311	3258	3226	3173	3327	3242	388	980	1000	2360	5	1	38782520	1247	3.87	0.30	12	0.04	830.00	10548.00	5650	20240717	-43.10	2985	20241209	7.71	3375	-4.74	20250109	3160	1.74	20250102	5650	-43.10	20240717	2985	7.71	20241209	0.42	N	317400	1000	387 억	68861	N	N	2	N	N
59	20250115	151126	57	100.00	KOSPI	부동산	N	N	N	N	N	3220	-60	5	-1.83	47630905	14742	199.51	3280	3290	3215	4260	2300	3280	3230.97	0.18	-288	3343	3311	3258	3226	3173	3327	3242	388	980	1000	2360	5	1	38782520	1249	3.88	0.31	12	0.04	830.00	10548.00	5650	20240717	-43.01	2985	20241209	7.87	3375	-4.59	20250109	3160	1.90	20250102	5650	-43.01	20240717	2985	7.87	20241209	0.42	N	317400	1000	387 억	68861	N	N	5	N	N
60	20250115	141120	57	100.00	KOSPI	부동산	N	N	N	N	N	3230	-50	5	-1.52	27958720	8630	116.80	3280	3290	3215	4260	2300	3280	3239.71	0.18	-385	3343	3311	3258	3226	3173	3327	3242	388	980	1000	2360	5	1	38782520	1253	3.89	0.31	12	0.02	830.00	10548.00	5650	20240717	-42.83	2985	20241209	8.21	3375	-4.30	20250109	3160	2.22	20250102	5650	-42.83	20240717	2985	8.21	20241209	0.42	N	317400	1000	387 억	68861	N	N	5	N	N
61	20250115	131128	57	100.00	KOSPI	부동산	N	N	N	N	N	3220	-60	5	-1.83	16356355	5028	68.05	3280	3290	3220	4260	2300	3280	3253.05	0.18	162	3343	3311	3258	3226	3173	3327	3242	388	980	1000	2360	5	1	38782520	1249	3.88	0.31	12	0.01	830.00	10548.00	5650	20240717	-43.01	2985	20241209	7.87	3375	-4.59	20250109	3160	1.90	20250102	5650	-43.01	20240717	2985	7.87	20241209	0.42	N	317400	1000	387 억	68861	N	N	5	N	N
62	20250115	121112	57	100.00	KOSPI	부동산	N	N	N	N	N	3220	-60	5	-1.83	15149955	4654	62.99	3280	3290	3220	4260	2300	3280	3255.25	0.18	381	3343	3311	3258	3226	3173	3327	3242	388	980	1000	2360	5	1	38782520	1249	3.88	0.31	12	0.01	830.00	10548.00	5650	20240717	-43.01	2985	20241209	7.87	3375	-4.59	20250109	3160	1.90	20250102	5650	-43.01	20240717	2985	7.87	20241209	0.42	N	317400	1000	387 억	68861	N	N	5	N	N
63	20250115	111124	57	100.00	KOSPI	부동산	N	N	N	N	N	3245	-35	5	-1.07	9518760	2915	39.45	3280	3290	3245	4260	2300	3280	3265.44	0.18	1208	3343	3311	3258	3226	3173	3327	3242	388	980	1000	2360	5	1	38782520	1258	3.91	0.31	12	0.01	830.00	10548.00	5650	20240717	-42.57	2985	20241209	8.71	3375	-3.85	20250109	3160	2.69	20250102	5650	-42.57	20240717	2985	8.71	20241209	0.42	N	317400	1000	387 억	68861	N	N	5	N	N
64	20250115	101125	57	100.00	KOSPI	부동산	N	N	N	N	N	3285	5	2	0.15	590710	180	2.44	3280	3290	3280	4260	2300	3280	3281.72	0.18	0	3343	3311	3258	3226	3173	3327	3242	388	980	1000	2360	5	1	38782520	1274	3.96	0.31	12	0.00	830.00	10548.00	5650	20240717	-41.86	2985	20241209	10.05	3375	-2.67	20250109	3160	3.96	20250102	5650	-41.86	20240717	2985	10.05	20241209	0.42	N	317400	1000	387 억	68861	N	N	5	N	N
65	20250115	091130	57	100.00	KOSPI	부동산	N	N	N	N	N	3290	10	2	0.30	13130	4	0.05	3280	3290	3280	4260	2300	3280	3282.50	0.18	0	3343	3311	3258	3226	3173	3327	3242	388	980	1000	2360	5	1	38782520	1276	3.96	0.31	12	0.00	830.00	10548.00	5650	20240717	-41.77	2985	20241209	10.22	3375	-2.52	20250109	3160	4.11	20250102	5650	-41.77	20240717	2985	10.22	20241209	0.42	N	317400	1000	387 억	68861	N	N	5	N	N
66	20250114	161106	57	100.00	KOSPI	부동산	N	N	N	N	N	3280	40	2	1.23	24039705	7389	43.32	3205	3290	3205	4210	2270	3240	3253.44	0.18	-333	3313	3276	3258	3221	3203	3267	3212	388	970	1000	2330	5	1	38782520	1272	3.95	0.31	12	0.02	830.00	10548.00	5650	20240717	-41.95	2985	20241209	9.88	3375	-2.81	20250109	3160	3.80	20250102	5650	-41.95	20240717	2985	9.88	20241209	0.42	N	317400	1000	387 억	69134	N	N	5	N	N
67	20250114	151123	57	100.00	KOSPI	부동산	N	N	N	N	N	3275	35	2	1.08	22424110	6896	40.43	3205	3290	3205	4210	2270	3240	3251.76	0.18	-271	3313	3276	3258	3221	3203	3267	3212	388	970	1000	2330	5	1	38782520	1270	3.95	0.31	12	0.02	830.00	10548.00	5650	20240717	-42.04	2985	20241209	9.72	3375	-2.96	20250109	3160	3.64	20250102	5650	-42.04	20240717	2985	9.72	20241209	0.42	N	317400	1000	387 억	69134	N	N	28	N	N
68	20250114	141119	57	100.00	KOSPI	부동산	N	N	N	N	N	3270	30	2	0.93	16038380	4947	29.01	3205	3270	3205	4210	2270	3240	3242.04	0.18	-160	3313	3276	3258	3221	3203	3267	3212	388	970	1000	2330	5	1	38782520	1268	3.94	0.31	12	0.01	830.00	10548.00	5650	20240717	-42.12	2985	20241209	9.55	3375	-3.11	20250109	3160	3.48	20250102	5650	-42.12	20240717	2985	9.55	20241209	0.42	N	317400	1000	387 억	69134	N	N	28	N	N
69	20250114	131119	57	100.00	KOSPI	부동산	N	N	N	N	N	3270	30	2	0.93	14302010	4416	25.89	3205	3270	3205	4210	2270	3240	3238.68	0.18	-143	3313	3276	3258	3221	3203	3267	3212	388	970	1000	2330	5	1	38782520	1268	3.94	0.31	12	0.01	830.00	10548.00	5650	20240717	-42.12	2985	20241209	9.55	3375	-3.11	20250109	3160	3.48	20250102	5650	-42.12	20240717	2985	9.55	20241209	0.42	N	317400	1000	387 억	69134	N	N	28	N	N
70	20250114	121115	57	100.00	KOSPI	부동산	N	N	N	N	N	3240	0	3	0.00	7348275	2274	13.33	3205	3260	3205	4210	2270	3240	3231.43	0.18	-143	3313	3276	3258	3221	3203	3267	3212	388	970	1000	2330	5	1	38782520	1257	3.90	0.31	12	0.01	830.00	10548.00	5650	20240717	-42.65	2985	20241209	8.54	3375	-4.00	20250109	3160	2.53	20250102	5650	-42.65	20240717	2985	8.54	20241209	0.42	N	317400	1000	387 억	69134	N	N	28	N	N
71	20250114	111113	57	100.00	KOSPI	부동산	N	N	N	N	N	3240	0	3	0.00	6720040	2080	12.20	3205	3260	3205	4210	2270	3240	3230.79	0.18	-144	3313	3276	3258	3221	3203	3267	3212	388	970	1000	2330	5	1	38782520	1257	3.90	0.31	12	0.01	830.00	10548.00	5650	20240717	-42.65	2985	20241209	8.54	3375	-4.00	20250109	3160	2.53	20250102	5650	-42.65	20240717	2985	8.54	20241209	0.42	N	317400	1000	387 억	69134	N	N	28	N	N
72	20250114	101114	57	100.00	KOSPI	부동산	N	N	N	N	N	3240	0	3	0.00	4302955	1334	7.82	3205	3260	3205	4210	2270	3240	3225.60	0.18	-129	3313	3276	3258	3221	3203	3267	3212	388	970	1000	2330	5	1	38782520	1257	3.90	0.31	12	0.00	830.00	10548.00	5650	20240717	-42.65	2985	20241209	8.54	3375	-4.00	20250109	3160	2.53	20250102	5650	-42.65	20240717	2985	8.54	20241209	0.42	N	317400	1000	387 억	69134	N	N	28	N	N
73	20250114	091118	57	100.00	KOSPI	부동산	N	N	N	N	N	3240	0	3	0.00	2078010	645	3.78	3205	3260	3205	4210	2270	3240	3221.72	0.18	-107	3313	3276	3258	3221	3203	3267	3212	388	970	1000	2330	5	1	38782520	1257	3.90	0.31	12	0.00	830.00	10548.00	5650	20240717	-42.65	2985	20241209	8.54	3375	-4.00	20250109	3160	2.53	20250102	5650	-42.65	20240717	2985	8.54	20241209	0.42	N	317400	1000	387 억	69134	N	N	28	N	N
74	20250113	161102	57	100.00	KOSPI	부동산	N	N	N	N	N	3240	-55	5	-1.67	54895740	16840	130.17	3275	3295	3240	4280	2310	3295	3259.84	0.18	-92	3345	3320	3300	3275	3255	3310	3265	388	985	1000	2370	5	1	38782520	1257	3.90	0.31	12	0.04	830.00	10548.00	5650	20240717	-42.65	2985	20241209	8.54	3375	-4.00	20250109	3160	2.53	20250102	5650	-42.65	20240717	2985	8.54	20241209	0.42	N	317400	1000	387 억	69728	N	N	28	N	N
75	20250113	151108	57	100.00	KOSPI	부동산	N	N	N	N	N	3250	-45	5	-1.37	53528405	16418	126.91	3275	3295	3240	4280	2310	3295	3260.35	0.18	-27	3345	3320	3300	3275	3255	3310	3265	388	985	1000	2370	5	1	38782520	1260	3.92	0.31	12	0.04	830.00	10548.00	5650	20240717	-42.48	2985	20241209	8.88	3375	-3.70	20250109	3160	2.85	20250102	5650	-42.48	20240717	2985	8.88	20241209	0.42	N	317400	1000	387 억	69728	N	N	31	N	N
76	20250113	141044	57	100.00	KOSPI	부동산	N	N	N	N	N	3255	-40	5	-1.21	46744525	14328	110.75	3275	3295	3250	4280	2310	3295	3262.46	0.18	-18	3345	3320	3300	3275	3255	3310	3265	388	985	1000	2370	5	1	38782520	1262	3.92	0.31	12	0.04	830.00	10548.00	5650	20240717	-42.39	2985	20241209	9.05	3375	-3.56	20250109	3160	3.01	20250102	5650	-42.39	20240717	2985	9.05	20241209	0.42	N	317400	1000	387 억	69728	N	N	31	N	N
77	20250113	131051	57	100.00	KOSPI	부동산	N	N	N	N	N	3260	-35	5	-1.06	36445250	11164	86.30	3275	3295	3250	4280	2310	3295	3264.53	0.18	-52	3345	3320	3300	3275	3255	3310	3265	388	985	1000	2370	5	1	38782520	1264	3.93	0.31	12	0.03	830.00	10548.00	5650	20240717	-42.30	2985	20241209	9.21	3375	-3.41	20250109	3160	3.16	20250102	5650	-42.30	20240717	2985	9.21	20241209	0.42	N	317400	1000	387 억	69728	N	N	31	N	N
78	20250113	121055	57	100.00	KOSPI	부동산	N	N	N	N	N	3260	-35	5	-1.06	30872095	9450	73.05	3275	3295	3255	4280	2310	3295	3266.89	0.18	-429	3345	3320	3300	3275	3255	3310	3265	388	985	1000	2370	5	1	38782520	1264	3.93	0.31	12	0.02	830.00	10548.00	5650	20240717	-42.30	2985	20241209	9.21	3375	-3.41	20250109	3160	3.16	20250102	5650	-42.30	20240717	2985	9.21	20241209	0.42	N	317400	1000	387 억	69728	N	N	31	N	N
79	20250113	111053	57	100.00	KOSPI	부동산	N	N	N	N	N	3260	-35	5	-1.06	16602520	5073	39.21	3275	3295	3255	4280	2310	3295	3272.72	0.18	-302	3345	3320	3300	3275	3255	3310	3265	388	985	1000	2370	5	1	38782520	1264	3.93	0.31	12	0.01	830.00	10548.00	5650	20240717	-42.30	2985	20241209	9.21	3375	-3.41	20250109	3160	3.16	20250102	5650	-42.30	20240717	2985	9.21	20241209	0.42	N	317400	1000	387 억	69728	N	N	31	N	N
80	20250113	101052	57	100.00	KOSPI	부동산	N	N	N	N	N	3275	-20	5	-0.61	11523570	3515	27.17	3275	3295	3270	4280	2310	3295	3278.40	0.18	56	3345	3320	3300	3275	3255	3310	3265	388	985	1000	2370	5	1	38782520	1270	3.95	0.31	12	0.01	830.00	10548.00	5650	20240717	-42.04	2985	20241209	9.72	3375	-2.96	20250109	3160	3.64	20250102	5650	-42.04	20240717	2985	9.72	20241209	0.42	N	317400	1000	387 억	69728	N	N	31	N	N
81	20250113	091100	57	100.00	KOSPI	부동산	N	N	N	N	N	3280	-15	5	-0.46	4784765	1459	11.28	3275	3295	3275	4280	2310	3295	3279.48	0.18	64	3345	3320	3300	3275	3255	3310	3265	388	985	1000	2370	5	1	38782520	1272	3.95	0.31	12	0.00	830.00	10548.00	5650	20240717	-41.95	2985	20241209	9.88	3375	-2.81	20250109	3160	3.80	20250102	5650	-41.95	20240717	2985	9.88	20241209	0.42	N	317400	1000	387 억	69728	N	N	31	N	N
82	20250110	161033	57	100.00	KOSPI	부동산	N	N	N	N	N	3295	-10	5	-0.30	42271880	12842	89.34	3305	3325	3280	4295	2315	3305	3291.69	0.18	669	3401	3352	3326	3277	3251	3340	3265	388	990	1000	2370	5	1	38782520	1278	3.97	0.31	12	0.03	830.00	10548.00	5650	20240717	-41.68	2985	20241209	10.39	3375	-2.37	20250109	3160	4.27	20250102	5650	-41.68	20240717	2985	10.39	20241209	0.41	N	317400	1000	387 억	69087	N	N	31	N	N
83	20250110	151041	57	100.00	KOSPI	부동산	N	N	N	N	N	3295	-10	5	-0.30	41573140	12630	87.86	3305	3325	3280	4295	2315	3305	3291.62	0.18	772	3401	3352	3326	3277	3251	3340	3265	388	990	1000	2370	5	1	38782520	1278	3.97	0.31	12	0.03	830.00	10548.00	5650	20240717	-41.68	2985	20241209	10.39	3375	-2.37	20250109	3160	4.27	20250102	5650	-41.68	20240717	2985	10.39	20241209	0.41	N	317400	1000	387 억	69087	N	N	1	N	N
84	20250110	141047	57	100.00	KOSPI	부동산	N	N	N	N	N	3295	-10	5	-0.30	22481350	6817	47.42	3305	3325	3285	4295	2315	3305	3297.84	0.18	-191	3401	3352	3326	3277	3251	3340	3265	388	990	1000	2370	5	1	38782520	1278	3.97	0.31	12	0.02	830.00	10548.00	5650	20240717	-41.68	2985	20241209	10.39	3375	-2.37	20250109	3160	4.27	20250102	5650	-41.68	20240717	2985	10.39	20241209	0.41	N	317400	1000	387 억	69087	N	N	1	N	N
85	20250110	131047	57	100.00	KOSPI	부동산	N	N	N	N	N	3300	-5	5	-0.15	11864700	3594	25.00	3305	3325	3290	4295	2315	3305	3301.25	0.18	-182	3401	3352	3326	3277	3251	3340	3265	388	990	1000	2370	5	1	38782520	1280	3.98	0.31	12	0.01	830.00	10548.00	5650	20240717	-41.59	2985	20241209	10.55	3375	-2.22	20250109	3160	4.43	20250102	5650	-41.59	20240717	2985	10.55	20241209	0.41	N	317400	1000	387 억	69087	N	N	1	N	N
86	20250110	121049	57	100.00	KOSPI	부동산	N	N	N	N	N	3300	-5	5	-0.15	10661085	3230	22.47	3305	3325	3290	4295	2315	3305	3300.65	0.18	-181	3401	3352	3326	3277	3251	3340	3265	388	990	1000	2370	5	1	38782520	1280	3.98	0.31	12	0.01	830.00	10548.00	5650	20240717	-41.59	2985	20241209	10.55	3375	-2.22	20250109	3160	4.43	20250102	5650	-41.59	20240717	2985	10.55	20241209	0.41	N	317400	1000	387 억	69087	N	N	1	N	N
87	20250110	111047	57	100.00	KOSPI	부동산	N	N	N	N	N	3300	-5	5	-0.15	5994940	1817	12.64	3305	3325	3290	4295	2315	3305	3299.36	0.18	-207	3401	3352	3326	3277	3251	3340	3265	388	990	1000	2370	5	1	38782520	1280	3.98	0.31	12	0.00	830.00	10548.00	5650	20240717	-41.59	2985	20241209	10.55	3375	-2.22	20250109	3160	4.43	20250102	5650	-41.59	20240717	2985	10.55	20241209	0.41	N	317400	1000	387 억	69087	N	N	1	N	N
88	20250110	101043	57	100.00	KOSPI	부동산	N	N	N	N	N	3325	20	2	0.61	1974820	598	4.16	3305	3325	3295	4295	2315	3305	3302.37	0.18	-202	3401	3352	3326	3277	3251	3340	3265	388	990	1000	2370	5	1	38782520	1290	4.01	0.32	12	0.00	830.00	10548.00	5650	20240717	-41.15	2985	20241209	11.39	3375	-1.48	20250109	3160	5.22	20250102	5650	-41.15	20240717	2985	11.39	20241209	0.41	N	317400	1000	387 억	69087	N	N	1	N	N
89	20250110	091049	57	100.00	KOSPI	부동산	N	N	N	N	N	3305	0	3	0.00	607535	184	1.28	3305	3305	3300	4295	2315	3305	3301.82	0.18	17	3401	3352	3326	3277	3251	3340	3265	388	990	1000	2370	5	1	38782520	1282	3.98	0.31	12	0.00	830.00	10548.00	5650	20240717	-41.50	2985	20241209	10.72	3375	-2.07	20250109	3160	4.59	20250102	5650	-41.50	20240717	2985	10.72	20241209	0.41	N	317400	1000	387 억	69087	N	N	1	N	N
90	20250109	161037	57	100.00	KOSPI	부동산	N	N	N	N	N	3305	-65	5	-1.93	47615735	14373	67.69	3375	3375	3300	4380	2360	3370	3312.86	0.18	-1259	3423	3396	3343	3316	3263	3410	3330	388	1010	1000	2420	5	1	38782520	1282	3.98	0.31	12	0.04	830.00	10548.00	5650	20240717	-41.50	2985	20241209	10.72	3375	-2.07	20250109	3160	4.59	20250102	5650	-41.50	20240717	2985	10.72	20241209	0.41	N	317400	1000	387 억	70313	N	N	1	N	N
91	20250109	151033	57	100.00	KOSPI	부동산	N	N	N	N	N	3305	-65	5	-1.93	44928915	13560	63.86	3375	3375	3300	4380	2360	3370	3313.34	0.18	-657	3423	3396	3343	3316	3263	3410	3330	388	1010	1000	2420	5	1	38782520	1282	3.98	0.31	12	0.03	830.00	10548.00	5650	20240717	-41.50	2985	20241209	10.72	3375	-2.07	20250109	3160	4.59	20250102	5650	-41.50	20240717	2985	10.72	20241209	0.41	N	317400	1000	387 억	70313	N	N	22	N	N
92	20250109	141041	57	100.00	KOSPI	부동산	N	N	N	N	N	3305	-65	5	-1.93	30898035	9311	43.85	3375	3375	3305	4380	2360	3370	3318.44	0.18	-486	3423	3396	3343	3316	3263	3410	3330	388	1010	1000	2420	5	1	38782520	1282	3.98	0.31	12	0.02	830.00	10548.00	5650	20240717	-41.50	2985	20241209	10.72	3375	-2.07	20250109	3160	4.59	20250102	5650	-41.50	20240717	2985	10.72	20241209	0.41	N	317400	1000	387 억	70313	N	N	22	N	N
93	20250109	131040	57	100.00	KOSPI	부동산	N	N	N	N	N	3310	-60	5	-1.78	26957705	8120	38.24	3375	3375	3305	4380	2360	3370	3319.91	0.18	-194	3423	3396	3343	3316	3263	3410	3330	388	1010	1000	2420	5	1	38782520	1284	3.99	0.31	12	0.02	830.00	10548.00	5650	20240717	-41.42	2985	20241209	10.89	3375	-1.93	20250109	3160	4.75	20250102	5650	-41.42	20240717	2985	10.89	20241209	0.41	N	317400	1000	387 억	70313	N	N	22	N	N
94	20250109	121040	57	100.00	KOSPI	부동산	N	N	N	N	N	3320	-50	5	-1.48	24151810	7273	34.25	3375	3375	3305	4380	2360	3370	3320.75	0.18	-193	3423	3396	3343	3316	3263	3410	3330	388	1010	1000	2420	5	1	38782520	1288	4.00	0.31	12	0.02	830.00	10548.00	5650	20240717	-41.24	2985	20241209	11.22	3375	-1.63	20250109	3160	5.06	20250102	5650	-41.24	20240717	2985	11.22	20241209	0.41	N	317400	1000	387 억	70313	N	N	22	N	N
95	20250109	111044	57	100.00	KOSPI	부동산	N	N	N	N	N	3310	-60	5	-1.78	23793495	7165	33.74	3375	3375	3305	4380	2360	3370	3320.79	0.18	-189	3423	3396	3343	3316	3263	3410	3330	388	1010	1000	2420	5	1	38782520	1284	3.99	0.31	12	0.02	830.00	10548.00	5650	20240717	-41.42	2985	20241209	10.89	3375	-1.93	20250109	3160	4.75	20250102	5650	-41.42	20240717	2985	10.89	20241209	0.41	N	317400	1000	387 억	70313	N	N	22	N	N
96	20250109	101042	57	100.00	KOSPI	부동산	N	N	N	N	N	3330	-40	5	-1.19	17867810	5378	25.33	3375	3375	3305	4380	2360	3370	3322.39	0.18	-190	3423	3396	3343	3316	3263	3410	3330	388	1010	1000	2420	5	1	38782520	1291	4.01	0.32	12	0.01	830.00	10548.00	5650	20240717	-41.06	2985	20241209	11.56	3375	-1.33	20250109	3160	5.38	20250102	5650	-41.06	20240717	2985	11.56	20241209	0.41	N	317400	1000	387 억	70313	N	N	22	N	N
97	20250109	091046	57	100.00	KOSPI	부동산	N	N	N	N	N	3340	-30	5	-0.89	2493345	743	3.50	3375	3375	3340	4380	2360	3370	3355.78	0.18	-691	3423	3396	3343	3316	3263	3410	3330	388	1010	1000	2420	5	1	38782520	1295	4.02	0.32	12	0.00	830.00	10548.00	5650	20240717	-40.88	2985	20241209	11.89	3375	-1.04	20250109	3160	5.70	20250102	5650	-40.88	20240717	2985	11.89	20241209	0.41	N	317400	1000	387 억	70313	N	N	22	N	N
98	20250108	161031	57	100.00	KOSPI	부동산	N	N	N	N	N	3370	70	2	2.12	70603065	21230	283.14	3300	3370	3290	4290	2310	3300	3325.55	0.18	2076	3353	3326	3303	3276	3253	3315	3265	388	990	1000	2370	5	1	38782520	1307	4.06	0.32	12	0.05	830.00	10548.00	5650	20240717	-40.35	2985	20241209	12.90	3370	0.00	20250108	3160	6.65	20250102	5650	-40.35	20240717	2985	12.90	20241209	0.41	N	317400	1000	387 억	67938	N	N	22	N	N
99	20250108	151035	57	100.00	KOSPI	부동산	N	N	N	N	N	3370	70	2	2.12	63816685	19216	256.28	3300	3370	3290	4290	2310	3300	3321.02	0.18	1995	3353	3326	3303	3276	3253	3315	3265	388	990	1000	2370	5	1	38782520	1307	4.06	0.32	12	0.05	830.00	10548.00	5650	20240717	-40.35	2985	20241209	12.90	3370	0.00	20250108	3160	6.65	20250102	5650	-40.35	20240717	2985	12.90	20241209	0.41	N	317400	1000	387 억	67938	N	N	11	N	N
100	20250108	141039	57	100.00	KOSPI	부동산	N	N	N	N	N	3335	35	2	1.06	58932915	17762	236.89	3300	3370	3290	4290	2310	3300	3317.92	0.18	1973	3353	3326	3303	3276	3253	3315	3265	388	990	1000	2370	5	1	38782520	1293	4.02	0.32	12	0.05	830.00	10548.00	5650	20240717	-40.97	2985	20241209	11.73	3370	-1.04	20250108	3160	5.54	20250102	5650	-40.97	20240717	2985	11.73	20241209	0.41	N	317400	1000	387 억	67938	N	N	11	N	N
101	20250108	131037	57	100.00	KOSPI	부동산	N	N	N	N	N	3350	50	2	1.52	55982200	16878	225.10	3300	3370	3290	4290	2310	3300	3316.87	0.18	2093	3353	3326	3303	3276	3253	3315	3265	388	990	1000	2370	5	1	38782520	1299	4.04	0.32	12	0.04	830.00	10548.00	5650	20240717	-40.71	2985	20241209	12.23	3370	-0.59	20250108	3160	6.01	20250102	5650	-40.71	20240717	2985	12.23	20241209	0.41	N	317400	1000	387 억	67938	N	N	11	N	N
102	20250108	121033	57	100.00	KOSPI	부동산	N	N	N	N	N	3340	40	2	1.21	51129875	15433	205.83	3300	3340	3290	4290	2310	3300	3313.02	0.18	2244	3353	3326	3303	3276	3253	3315	3265	388	990	1000	2370	5	1	38782520	1295	4.02	0.32	12	0.04	830.00	10548.00	5650	20240717	-40.88	2985	20241209	11.89	3340	0.00	20250103	3160	5.70	20250102	5650	-40.88	20240717	2985	11.89	20241209	0.41	N	317400	1000	387 억	67938	N	N	11	N	N
103	20250108	111035	57	100.00	KOSPI	부동산	N	N	N	N	N	3320	20	2	0.61	33367600	10097	134.66	3300	3330	3290	4290	2310	3300	3304.70	0.18	-27	3353	3326	3303	3276	3253	3315	3265	388	990	1000	2370	5	1	38782520	1288	4.00	0.31	12	0.03	830.00	10548.00	5650	20240717	-41.24	2985	20241209	11.22	3340	-0.60	20250103	3160	5.06	20250102	5650	-41.24	20240717	2985	11.22	20241209	0.41	N	317400	1000	387 억	67938	N	N	11	N	N
104	20250108	101036	57	100.00	KOSPI	부동산	N	N	N	N	N	3305	5	2	0.15	8443465	2549	34.00	3300	3330	3300	4290	2310	3300	3312.46	0.18	-879	3353	3326	3303	3276	3253	3315	3265	388	990	1000	2370	5	1	38782520	1282	3.98	0.31	12	0.01	830.00	10548.00	5650	20240717	-41.50	2985	20241209	10.72	3340	-1.05	20250103	3160	4.59	20250102	5650	-41.50	20240717	2985	10.72	20241209	0.41	N	317400	1000	387 억	67938	N	N	11	N	N
105	20250108	091036	57	100.00	KOSPI	부동산	N	N	N	N	N	3310	10	2	0.30	151820	46	0.61	3300	3310	3300	4290	2310	3300	3300.43	0.18	-2	3353	3326	3303	3276	3253	3315	3265	388	990	1000	2370	5	1	38782520	1284	3.99	0.31	12	0.00	830.00	10548.00	5650	20240717	-41.42	2985	20241209	10.89	3340	-0.90	20250103	3160	4.75	20250102	5650	-41.42	20240717	2985	10.89	20241209	0.41	N	317400	1000	387 억	67938	N	N	11	N	N
106	20250107	161026	57	100.00	KOSPI	부동산	N	N	N	N	N	3300	15	2	0.46	24739570	7495	40.93	3330	3330	3280	4270	2300	3285	3300.83	0.18	-820	3351	3317	3301	3267	3251	3310	3260	388	985	1000	2360	5	1	38782520	1280	3.98	0.31	12	0.02	830.00	10548.00	5650	20240717	-41.59	2985	20241209	10.55	3340	-1.20	20250103	3160	4.43	20250102	5650	-41.59	20240717	2985	10.55	20241209	0.41	N	317400	1000	387 억	68095	N	N	11	N	N
107	20250107	151029	57	100.00	KOSPI	부동산	N	N	N	N	N	3300	15	2	0.46	24165370	7321	39.98	3330	3330	3280	4270	2300	3285	3300.85	0.18	-799	3351	3317	3301	3267	3251	3310	3260	388	985	1000	2360	5	1	38782520	1280	3.98	0.31	12	0.02	830.00	10548.00	5650	20240717	-41.59	2985	20241209	10.55	3340	-1.20	20250103	3160	4.43	20250102	5650	-41.59	20240717	2985	10.55	20241209	0.41	N	317400	1000	387 억	68095	N	N	0	N	N
108	20250107	141027	57	100.00	KOSPI	부동산	N	N	N	N	N	3300	15	2	0.46	19312315	5854	31.97	3330	3330	3280	4270	2300	3285	3299.02	0.18	-604	3351	3317	3301	3267	3251	3310	3260	388	985	1000	2360	5	1	38782520	1280	3.98	0.31	12	0.02	830.00	10548.00	5650	20240717	-41.59	2985	20241209	10.55	3340	-1.20	20250103	3160	4.43	20250102	5650	-41.59	20240717	2985	10.55	20241209	0.41	N	317400	1000	387 억	68095	N	N	0	N	N
109	20250107	131026	57	100.00	KOSPI	부동산	N	N	N	N	N	3280	-5	5	-0.15	11533080	3492	19.07	3330	3330	3280	4270	2300	3285	3302.77	0.18	-484	3351	3317	3301	3267	3251	3310	3260	388	985	1000	2360	5	1	38782520	1272	3.95	0.31	12	0.01	830.00	10548.00	5650	20240717	-41.95	2985	20241209	9.88	3340	-1.80	20250103	3160	3.80	20250102	5650	-41.95	20240717	2985	9.88	20241209	0.41	N	317400	1000	387 억	68095	N	N	0	N	N
110	20250107	121028	57	100.00	KOSPI	부동산	N	N	N	N	N	3290	5	2	0.15	9748595	2949	16.11	3330	3330	3285	4270	2300	3285	3305.80	0.18	-457	3351	3317	3301	3267	3251	3310	3260	388	985	1000	2360	5	1	38782520	1276	3.96	0.31	12	0.01	830.00	10548.00	5650	20240717	-41.77	2985	20241209	10.22	3340	-1.50	20250103	3160	4.11	20250102	5650	-41.77	20240717	2985	10.22	20241209	0.41	N	317400	1000	387 억	68095	N	N	0	N	N
111	20250107	111023	57	100.00	KOSPI	부동산	N	N	N	N	N	3290	5	2	0.15	6574150	1983	10.83	3330	3330	3290	4270	2300	3285	3315.41	0.18	-420	3351	3317	3301	3267	3251	3310	3260	388	985	1000	2360	5	1	38782520	1276	3.96	0.31	12	0.01	830.00	10548.00	5650	20240717	-41.77	2985	20241209	10.22	3340	-1.50	20250103	3160	4.11	20250102	5650	-41.77	20240717	2985	10.22	20241209	0.41	N	317400	1000	387 억	68095	N	N	0	N	N
112	20250107	101028	57	100.00	KOSPI	부동산	N	N	N	N	N	3300	15	2	0.46	5212360	1570	8.57	3330	3330	3300	4270	2300	3285	3320.20	0.18	-486	3351	3317	3301	3267	3251	3310	3260	388	985	1000	2360	5	1	38782520	1280	3.98	0.31	12	0.00	830.00	10548.00	5650	20240717	-41.59	2985	20241209	10.55	3340	-1.20	20250103	3160	4.43	20250102	5650	-41.59	20240717	2985	10.55	20241209	0.41	N	317400	1000	387 억	68095	N	N	0	N	N
113	20250107	091032	57	100.00	KOSPI	부동산	N	N	N	N	N	3325	40	2	1.22	2295265	690	3.77	3330	3330	3320	4270	2300	3285	3327.08	0.18	-123	3351	3317	3301	3267	3251	3310	3260	388	985	1000	2360	5	1	38782520	1290	4.01	0.32	12	0.00	830.00	10548.00	5650	20240717	-41.15	2985	20241209	11.39	3340	-0.45	20250103	3160	5.22	20250102	5650	-41.15	20240717	2985	11.39	20241209	0.41	N	317400	1000	387 억	68095	N	N	0	N	N
114	20250106	161015	57	100.00	KOSPI	부동산	N	N	N	N	N	3285	-25	5	-0.76	60642025	18311	160.43	3310	3335	3285	4300	2320	3310	3311.78	0.18	30	3433	3371	3278	3216	3123	3402	3247	388	990	1000	2380	5	1	38782520	1274	3.96	0.31	12	0.05	830.00	10548.00	5650	20240717	-41.86	2985	20241209	10.05	3340	-1.65	20250103	3160	3.96	20250102	5650	-41.86	20240717	2985	10.05	20241209	0.41	N	317400	1000	387 억	69389	N	N	0	N	N
115	20250106	151014	57	100.00	KOSPI	부동산	N	N	N	N	N	3295	-15	5	-0.45	57435600	17336	151.88	3310	3335	3290	4300	2320	3310	3313.08	0.18	407	3433	3371	3278	3216	3123	3402	3247	388	990	1000	2380	5	1	38782520	1278	3.97	0.31	12	0.04	830.00	10548.00	5650	20240717	-41.68	2985	20241209	10.39	3340	-1.35	20250103	3160	4.27	20250102	5650	-41.68	20240717	2985	10.39	20241209	0.41	N	317400	1000	387 억	69389	N	N	0	N	N
116	20250106	141016	57	100.00	KOSPI	부동산	N	N	N	N	N	3290	-20	5	-0.60	52328125	15785	138.30	3310	3335	3290	4300	2320	3310	3315.05	0.18	-468	3433	3371	3278	3216	3123	3402	3247	388	990	1000	2380	5	1	38782520	1276	3.96	0.31	12	0.04	830.00	10548.00	5650	20240717	-41.77	2985	20241209	10.22	3340	-1.50	20250103	3160	4.11	20250102	5650	-41.77	20240717	2985	10.22	20241209	0.41	N	317400	1000	387 억	69389	N	N	0	N	N
117	20250106	131004	57	100.00	KOSPI	부동산	N	N	N	N	N	3320	10	2	0.30	10698990	3222	28.23	3310	3335	3310	4300	2320	3310	3320.61	0.18	-393	3433	3371	3278	3216	3123	3402	3247	388	990	1000	2380	5	1	38782520	1288	4.00	0.31	12	0.01	830.00	10548.00	5650	20240717	-41.24	2985	20241209	11.22	3340	-0.60	20250103	3160	5.06	20250102	5650	-41.24	20240717	2985	11.22	20241209	0.41	N	317400	1000	387 억	69389	N	N	0	N	N
118	20250106	121012	57	100.00	KOSPI	부동산	N	N	N	N	N	3330	20	2	0.60	5560140	1673	14.66	3310	3335	3310	4300	2320	3310	3323.45	0.18	-331	3433	3371	3278	3216	3123	3402	3247	388	990	1000	2380	5	1	38782520	1291	4.01	0.32	12	0.00	830.00	10548.00	5650	20240717	-41.06	2985	20241209	11.56	3340	-0.30	20250103	3160	5.38	20250102	5650	-41.06	20240717	2985	11.56	20241209	0.41	N	317400	1000	387 억	69389	N	N	0	N	N
119	20250106	111009	57	100.00	KOSPI	부동산	N	N	N	N	N	3315	5	2	0.15	5346990	1609	14.10	3310	3335	3310	4300	2320	3310	3323.18	0.18	-340	3433	3371	3278	3216	3123	3402	3247	388	990	1000	2380	5	1	38782520	1286	3.99	0.31	12	0.00	830.00	10548.00	5650	20240717	-41.33	2985	20241209	11.06	3340	-0.75	20250103	3160	4.91	20250102	5650	-41.33	20240717	2985	11.06	20241209	0.41	N	317400	1000	387 억	69389	N	N	0	N	N
120	20250106	101005	57	100.00	KOSPI	부동산	N	N	N	N	N	3320	10	2	0.30	4343240	1307	11.45	3310	3335	3310	4300	2320	3310	3323.06	0.18	-463	3433	3371	3278	3216	3123	3402	3247	388	990	1000	2380	5	1	38782520	1288	4.00	0.31	12	0.00	830.00	10548.00	5650	20240717	-41.24	2985	20241209	11.22	3340	-0.60	20250103	3160	5.06	20250102	5650	-41.24	20240717	2985	11.22	20241209	0.41	N	317400	1000	387 억	69389	N	N	0	N	N
121	20250106	091006	57	100.00	KOSPI	부동산	N	N	N	N	N	3335	25	2	0.76	1307845	395	3.46	3310	3335	3310	4300	2320	3310	3311.00	0.18	-53	3433	3371	3278	3216	3123	3402	3247	388	990	1000	2380	5	1	38782520	1293	4.02	0.32	12	0.00	830.00	10548.00	5650	20240717	-40.97	2985	20241209	11.73	3340	-0.15	20250103	3160	5.54	20250102	5650	-40.97	20240717	2985	11.73	20241209	0.41	N	317400	1000	387 억	69389	N	N	0	N	N
122	20250103	161002	57	100.00	KOSPI	부동산	N	N	N	N	N	3310	85	2	2.64	37598630	11403	161.68	3195	3340	3185	4190	2260	3225	3297.26	0.17	3231	3308	3266	3213	3171	3118	3287	3192	388	965	1000	2320	5	1	38782520	1284	3.99	0.31	12	0.03	830.00	10548.00	5650	20240717	-41.42	2985	20241209	10.89	3340	-0.90	20250103	3160	4.75	20250102	5650	-41.42	20240717	2985	10.89	20241209	0.42	N	317400	1000	387 억	66315	N	N	0	N	N
123	20250103	151004	57	100.00	KOSPI	부동산	N	N	N	N	N	3315	90	2	2.79	37436570	11354	160.98	3195	3340	3185	4190	2260	3225	3297.21	0.17	3240	3308	3266	3213	3171	3118	3287	3192	388	965	1000	2320	5	1	38782520	1286	3.99	0.31	12	0.03	830.00	10548.00	5650	20240717	-41.33	2985	20241209	11.06	3340	-0.75	20250103	3160	4.91	20250102	5650	-41.33	20240717	2985	11.06	20241209	0.42	N	317400	1000	387 억	66315	N	N	0	N	N
124	20250103	141005	57	100.00	KOSPI	부동산	N	N	N	N	N	3320	95	2	2.95	34315615	10409	147.58	3195	3340	3185	4190	2260	3225	3296.73	0.17	3220	3308	3266	3213	3171	3118	3287	3192	388	965	1000	2320	5	1	38782520	1288	4.00	0.31	12	0.03	830.00	10548.00	5650	20240717	-41.24	2985	20241209	11.22	3340	-0.60	20250103	3160	5.06	20250102	5650	-41.24	20240717	2985	11.22	20241209	0.42	N	317400	1000	387 억	66315	N	N	0	N	N
125	20250103	131005	57	100.00	KOSPI	부동산	N	N	N	N	N	3325	100	2	3.10	30394620	9225	130.80	3195	3340	3185	4190	2260	3225	3294.81	0.17	2858	3308	3266	3213	3171	3118	3287	3192	388	965	1000	2320	5	1	38782520	1290	4.01	0.32	12	0.02	830.00	10548.00	5650	20240717	-41.15	2985	20241209	11.39	3340	-0.45	20250103	3160	5.22	20250102	5650	-41.15	20240717	2985	11.39	20241209	0.42	N	317400	1000	387 억	66315	N	N	0	N	N
126	20250103	121004	57	100.00	KOSPI	부동산	N	N	N	N	N	3330	105	2	3.26	29788140	9043	128.21	3195	3330	3185	4190	2260	3225	3294.06	0.17	2875	3308	3266	3213	3171	3118	3287	3192	388	965	1000	2320	5	1	38782520	1291	4.01	0.32	12	0.02	830.00	10548.00	5650	20240717	-41.06	2985	20241209	11.56	3330	0.00	20250103	3160	5.38	20250102	5650	-41.06	20240717	2985	11.56	20241209	0.42	N	317400	1000	387 억	66315	N	N	0	N	N
127	20250103	111004	57	100.00	KOSPI	부동산	N	N	N	N	N	3310	85	2	2.64	23489290	7143	101.28	3195	3315	3185	4190	2260	3225	3288.43	0.17	1649	3308	3266	3213	3171	3118	3287	3192	388	965	1000	2320	5	1	38782520	1284	3.99	0.31	12	0.02	830.00	10548.00	5650	20240717	-41.42	2985	20241209	10.89	3315	-0.15	20250103	3160	4.75	20250102	5650	-41.42	20240717	2985	10.89	20241209	0.42	N	317400	1000	387 억	66315	N	N	0	N	N
128	20250103	101002	57	100.00	KOSPI	부동산	N	N	N	N	N	3305	80	2	2.48	13549220	4135	58.63	3195	3315	3185	4190	2260	3225	3276.72	0.17	-85	3308	3266	3213	3171	3118	3287	3192	388	965	1000	2320	5	1	38782520	1282	3.98	0.31	12	0.01	830.00	10548.00	5650	20240717	-41.50	2985	20241209	10.72	3315	-0.30	20250103	3160	4.59	20250102	5650	-41.50	20240717	2985	10.72	20241209	0.42	N	317400	1000	387 억	66315	N	N	0	N	N
129	20250103	091004	57	100.00	KOSPI	부동산	N	N	N	N	N	3225	0	3	0.00	346610	108	1.53	3195	3225	3190	4190	2260	3225	3209.35	0.17	28	3308	3266	3213	3171	3118	3287	3192	388	965	1000	2320	5	1	38782520	1251	3.89	0.31	12	0.00	830.00	10548.00	5650	20240717	-42.92	2985	20241209	8.04	3255	-0.92	20250102	3160	2.06	20250102	5650	-42.92	20240717	2985	8.04	20241209	0.42	N	317400	1000	387 억	66315	N	N	0	N	N
130	20250102	160953	57	100.00	KOSPI	부동산	N	N	N	N	N	3225	20	2	0.62	22613805	7053	128.66	3200	3255	3160	4165	2245	3205	3206.27	0.17	288	3251	3227	3206	3182	3161	3240	3195	388	960	1000	2300	5	1	38782520	1251	3.89	0.31	12	0.02	830.00	10548.00	5650	20240717	-42.92	2985	20241209	8.04	3255	-0.92	20250102	3160	2.06	20250102	5650	-42.92	20240717	2985	8.04	20241209	0.42	N	317400	1000	387 억	66106	N	N	0	N	N
131	20250102	150955	57	100.00	KOSPI	부동산	N	N	N	N	N	3225	20	2	0.62	21894630	6830	124.59	3200	3255	3160	4165	2245	3205	3205.66	0.17	321	3251	3227	3206	3182	3161	3240	3195	388	960	1000	2300	5	1	38782520	1251	3.89	0.31	12	0.02	830.00	10548.00	5650	20240717	-42.92	2985	20241209	8.04	3255	-0.92	20250102	3160	2.06	20250102	5650	-42.92	20240717	2985	8.04	20241209	0.42	N	317400	1000	387 억	66106	N	N	0	N	N
132	20250102	140951	57	100.00	KOSPI	부동산	N	N	N	N	N	3245	40	2	1.25	20811895	6495	118.48	3200	3255	3160	4165	2245	3205	3204.29	0.17	321	3251	3227	3206	3182	3161	3240	3195	388	960	1000	2300	5	1	38782520	1258	3.91	0.31	12	0.02	830.00	10548.00	5650	20240717	-42.57	2985	20241209	8.71	3255	-0.31	20250102	3160	2.69	20250102	5650	-42.57	20240717	2985	8.71	20241209	0.42	N	317400	1000	387 억	66106	N	N	0	N	N
133	20250102	130956	57	100.00	KOSPI	부동산	N	N	N	N	N	3205	0	3	0.00	12830660	4021	73.35	3200	3220	3160	4165	2245	3205	3190.89	0.17	493	3251	3227	3206	3182	3161	3240	3195	388	960	1000	2300	5	1	38782520	1243	3.86	0.30	12	0.01	830.00	10548.00	5650	20240717	-43.27	2985	20241209	7.37	3220	-0.47	20250102	3160	1.42	20250102	5650	-43.27	20240717	2985	7.37	20241209	0.42	N	317400	1000	387 억	66106	N	N	0	N	N
134	20250102	120952	57	100.00	KOSPI	부동산	N	N	N	N	N	3205	0	3	0.00	10629015	3334	60.82	3200	3220	3160	4165	2245	3205	3188.03	0.17	470	3251	3227	3206	3182	3161	3240	3195	388	960	1000	2300	5	1	38782520	1243	3.86	0.30	12	0.01	830.00	10548.00	5650	20240717	-43.27	2985	20241209	7.37	3220	-0.47	20250102	3160	1.42	20250102	5650	-43.27	20240717	2985	7.37	20241209	0.42	N	317400	1000	387 억	66106	N	N	0	N	N
135	20250102	110944	57	100.00	KOSPI	부동산	N	N	N	N	N	3210	5	2	0.16	9539610	2994	54.62	3200	3220	3160	4165	2245	3205	3186.20	0.17	449	3251	3227	3206	3182	3161	3240	3195	388	960	1000	2300	5	1	38782520	1245	3.87	0.30	12	0.01	830.00	10548.00	5650	20240717	-43.19	2985	20241209	7.54	3220	-0.31	20250102	3160	1.58	20250102	5650	-43.19	20240717	2985	7.54	20241209	0.42	N	317400	1000	387 억	66106	N	N	0	N	N
136	20250102	100951	57	100.00	KOSPI	부동산	N	N	N	N	N	3185	-20	5	-0.62	3640840	1144	20.87	3200	3200	3160	4165	2245	3205	3182.41	0.17	-277	3251	3227	3206	3182	3161	3240	3195	388	960	1000	2300	5	1	38782520	1235	3.84	0.30	12	0.00	830.00	10548.00	5650	20240717	-43.63	2985	20241209	6.70	3200	-0.47	20250102	3160	0.79	20250102	5650	-43.63	20240717	2985	6.70	20241209	0.42	N	317400	1000	387 억	66106	N	N	0	N	N
137	20250102	090940	57	100.00	KOSPI	부동산	N	N	N	N	N	3205	0	3	0.00	0	0	0.00	0	0	0	4165	2245	3205	0.00	0.17	0	3251	3227	3206	3182	3161	3240	3195	388	960	1000	2300	5	1	38782520	1243	3.86	0.30	12	0.00	830.00	10548.00	5650	20240717	-43.27	2985	20241209	7.37	0	0.00	0	0	0.00	0	5650	-43.27	20240717	2985	7.37	20241209	0.42	N	317400	1000	387 억	66106	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History