138 lines
57 KiB
CSV
138 lines
57 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20250124,160319,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1278,40,2,3.23,5113499431,3976800,405.01,1250,1379,1194,1609,867,1238,1285.83,0.36,0,-62187,1343,1290,1260,1207,1177,1275,1192,214,371,500,740,1,1,42851600,548,-18.79,1.24,12,9.28,-68.00,1027.00,2720,20241211,-53.01,541,20241118,136.23,2360,-45.85,20250102,1194,7.04,20250124,2720,-53.01,20241211,541,136.23,20241118,0.00,N,015020,500,214 억,,154477,N,N,0,N,00,N
|
|
20250124,150320,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1291,53,2,4.28,4916897647,3824033,389.45,1250,1379,1194,1609,867,1238,1285.79,0.36,0,-68684,1343,1290,1260,1207,1177,1275,1192,214,371,500,740,1,1,42851600,553,-18.99,1.26,12,8.92,-68.00,1027.00,2720,20241211,-52.54,541,20241118,138.63,2360,-45.30,20250102,1194,8.12,20250124,2720,-52.54,20241211,541,138.63,20241118,0.00,N,015020,500,214 억,,154477,N,N,0,N,00,N
|
|
20250124,140320,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1314,76,2,6.14,4392289753,3422622,348.57,1250,1379,1194,1609,867,1238,1283.31,0.36,0,-95288,1343,1290,1260,1207,1177,1275,1192,214,371,500,740,1,1,42851600,563,-19.32,1.28,12,7.99,-68.00,1027.00,2720,20241211,-51.69,541,20241118,142.88,2360,-44.32,20250102,1194,10.05,20250124,2720,-51.69,20241211,541,142.88,20241118,0.00,N,015020,500,214 억,,154477,N,N,0,N,00,N
|
|
20250124,130321,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1317,79,2,6.38,2659521303,2125865,216.51,1250,1340,1194,1609,867,1238,1251.03,0.36,0,-13072,1343,1290,1260,1207,1177,1275,1192,214,371,500,740,1,1,42851600,564,-19.37,1.28,12,4.96,-68.00,1027.00,2720,20241211,-51.58,541,20241118,143.44,2360,-44.19,20250102,1194,10.30,20250124,2720,-51.58,20241211,541,143.44,20241118,0.00,N,015020,500,214 억,,154477,N,N,0,N,00,N
|
|
20250124,120319,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1234,-4,5,-0.32,1768992456,1428809,145.52,1250,1309,1194,1609,867,1238,1238.09,0.36,0,-35601,1343,1290,1260,1207,1177,1275,1192,214,371,500,740,1,1,42851600,529,-18.15,1.20,12,3.33,-68.00,1027.00,2720,20241211,-54.63,541,20241118,128.10,2360,-47.71,20250102,1194,3.35,20250124,2720,-54.63,20241211,541,128.10,20241118,0.00,N,015020,500,214 억,,154477,N,N,0,N,00,N
|
|
20250124,110321,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1215,-23,5,-1.86,1417046945,1142583,116.37,1250,1309,1194,1609,867,1238,1240.21,0.36,0,-9402,1343,1290,1260,1207,1177,1275,1192,214,371,500,740,1,1,42851600,521,-17.87,1.18,12,2.67,-68.00,1027.00,2720,20241211,-55.33,541,20241118,124.58,2360,-48.52,20250102,1194,1.76,20250124,2720,-55.33,20241211,541,124.58,20241118,0.00,N,015020,500,214 억,,154477,N,N,0,N,00,N
|
|
20250124,100319,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1205,-33,5,-2.67,635539649,515642,52.52,1250,1309,1194,1609,867,1238,1232.52,0.36,0,-32920,1343,1290,1260,1207,1177,1275,1192,214,371,500,740,1,1,42851600,516,-17.72,1.17,12,1.20,-68.00,1027.00,2720,20241211,-55.70,541,20241118,122.74,2360,-48.94,20250102,1194,0.92,20250124,2720,-55.70,20241211,541,122.74,20241118,0.00,N,015020,500,214 억,,154477,N,N,0,N,00,N
|
|
20250124,090320,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1281,43,2,3.47,140884889,109670,11.17,1250,1309,1250,1609,867,1238,1284.63,0.36,0,30873,1343,1290,1260,1207,1177,1275,1192,214,371,500,740,1,1,42851600,549,-18.84,1.25,12,0.26,-68.00,1027.00,2720,20241211,-52.90,541,20241118,136.78,2360,-45.72,20250102,1224,4.66,20250121,2720,-52.90,20241211,541,136.78,20241118,0.00,N,015020,500,214 억,,154477,N,N,0,N,00,N
|
|
20250123,160320,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1238,-64,5,-4.92,1205818622,954001,149.13,1270,1313,1230,1692,912,1302,1264.15,0.41,0,-28549,1362,1331,1284,1253,1206,1347,1269,214,390,500,780,1,1,42851600,531,-18.21,1.21,12,2.23,-68.00,1027.00,2720,20241211,-54.49,541,20241118,128.84,2360,-47.54,20250102,1224,1.14,20250121,2720,-54.49,20241211,541,128.84,20241118,0.00,N,015020,500,214 억,,175709,N,N,2,N,00,N
|
|
20250123,150317,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1246,-56,5,-4.30,1120942104,885629,138.44,1270,1313,1230,1692,912,1302,1265.70,0.41,0,-37706,1362,1331,1284,1253,1206,1347,1269,214,390,500,780,1,1,42851600,534,-18.32,1.21,12,2.07,-68.00,1027.00,2720,20241211,-54.19,541,20241118,130.31,2360,-47.20,20250102,1224,1.80,20250121,2720,-54.19,20241211,541,130.31,20241118,0.00,N,015020,500,214 억,,175709,N,N,2,N,00,N
|
|
20250123,140319,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1257,-45,5,-3.46,1051746457,830605,129.84,1270,1313,1230,1692,912,1302,1266.24,0.41,0,-30507,1362,1331,1284,1253,1206,1347,1269,214,390,500,780,1,1,42851600,539,-18.49,1.22,12,1.94,-68.00,1027.00,2720,20241211,-53.79,541,20241118,132.35,2360,-46.74,20250102,1224,2.70,20250121,2720,-53.79,20241211,541,132.35,20241118,0.00,N,015020,500,214 억,,175709,N,N,2,N,00,N
|
|
20250123,130318,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1272,-30,5,-2.30,947051407,747463,116.84,1270,1313,1230,1692,912,1302,1267.02,0.41,0,3888,1362,1331,1284,1253,1206,1347,1269,214,390,500,780,1,1,42851600,545,-18.71,1.24,12,1.74,-68.00,1027.00,2720,20241211,-53.24,541,20241118,135.12,2360,-46.10,20250102,1224,3.92,20250121,2720,-53.24,20241211,541,135.12,20241118,0.00,N,015020,500,214 억,,175709,N,N,2,N,00,N
|
|
20250123,120318,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1283,-19,5,-1.46,891814463,704003,110.05,1270,1313,1230,1692,912,1302,1266.77,0.41,0,3850,1362,1331,1284,1253,1206,1347,1269,214,390,500,780,1,1,42851600,550,-18.87,1.25,12,1.64,-68.00,1027.00,2720,20241211,-52.83,541,20241118,137.15,2360,-45.64,20250102,1224,4.82,20250121,2720,-52.83,20241211,541,137.15,20241118,0.00,N,015020,500,214 억,,175709,N,N,2,N,00,N
|
|
20250123,110320,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1257,-45,5,-3.46,735665133,582436,91.05,1270,1313,1230,1692,912,1302,1263.08,0.41,0,12977,1362,1331,1284,1253,1206,1347,1269,214,390,500,780,1,1,42851600,539,-18.49,1.22,12,1.36,-68.00,1027.00,2720,20241211,-53.79,541,20241118,132.35,2360,-46.74,20250102,1224,2.70,20250121,2720,-53.79,20241211,541,132.35,20241118,0.00,N,015020,500,214 억,,175709,N,N,2,N,00,N
|
|
20250123,100318,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1276,-26,5,-2.00,620926651,491685,76.86,1270,1313,1230,1692,912,1302,1262.85,0.41,0,-1652,1362,1331,1284,1253,1206,1347,1269,214,390,500,780,1,1,42851600,547,-18.76,1.24,12,1.15,-68.00,1027.00,2720,20241211,-53.09,541,20241118,135.86,2360,-45.93,20250102,1224,4.25,20250121,2720,-53.09,20241211,541,135.86,20241118,0.00,N,015020,500,214 억,,175709,N,N,2,N,00,N
|
|
20250123,090317,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1261,-41,5,-3.15,95165570,75099,11.74,1270,1290,1256,1692,912,1302,1267.15,0.41,0,1509,1362,1331,1284,1253,1206,1347,1269,214,390,500,780,1,1,42851600,540,-18.54,1.23,12,0.18,-68.00,1027.00,2720,20241211,-53.64,541,20241118,133.09,2360,-46.57,20250102,1224,3.02,20250121,2720,-53.64,20241211,541,133.09,20241118,0.00,N,015020,500,214 억,,175709,N,N,2,N,00,N
|
|
20250122,160317,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1302,19,2,1.48,807817748,630392,64.51,1260,1315,1237,1667,899,1283,1281.36,0.40,0,-119,1383,1332,1278,1227,1173,1306,1201,214,384,500,760,1,1,42851600,558,-19.15,1.27,12,1.47,-68.00,1027.00,2720,20241211,-52.13,541,20241118,140.67,2360,-44.83,20250102,1224,6.37,20250121,2720,-52.13,20241211,541,140.67,20241118,0.00,N,015020,500,214 억,,173057,N,N,2,N,00,N
|
|
20250122,150317,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1291,8,2,0.62,714507897,558615,57.16,1260,1315,1237,1667,899,1283,1279.07,0.40,0,4696,1383,1332,1278,1227,1173,1306,1201,214,384,500,760,1,1,42851600,553,-18.99,1.26,12,1.30,-68.00,1027.00,2720,20241211,-52.54,541,20241118,138.63,2360,-45.30,20250102,1224,5.47,20250121,2720,-52.54,20241211,541,138.63,20241118,0.00,N,015020,500,214 억,,173057,N,N,0,N,00,N
|
|
20250122,140315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1285,2,2,0.16,614493514,481400,49.26,1260,1315,1237,1667,899,1283,1276.47,0.40,0,-14030,1383,1332,1278,1227,1173,1306,1201,214,384,500,760,1,1,42851600,551,-18.90,1.25,12,1.12,-68.00,1027.00,2720,20241211,-52.76,541,20241118,137.52,2360,-45.55,20250102,1224,4.98,20250121,2720,-52.76,20241211,541,137.52,20241118,0.00,N,015020,500,214 억,,173057,N,N,0,N,00,N
|
|
20250122,130317,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1286,3,2,0.23,573142867,449128,45.96,1260,1315,1237,1667,899,1283,1276.12,0.40,0,-5475,1383,1332,1278,1227,1173,1306,1201,214,384,500,760,1,1,42851600,551,-18.91,1.25,12,1.05,-68.00,1027.00,2720,20241211,-52.72,541,20241118,137.71,2360,-45.51,20250102,1224,5.07,20250121,2720,-52.72,20241211,541,137.71,20241118,0.00,N,015020,500,214 억,,173057,N,N,0,N,00,N
|
|
20250122,120316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1278,-5,5,-0.39,513515087,402803,41.22,1260,1315,1237,1667,899,1283,1274.85,0.40,0,-9042,1383,1332,1278,1227,1173,1306,1201,214,384,500,760,1,1,42851600,548,-18.79,1.24,12,0.94,-68.00,1027.00,2720,20241211,-53.01,541,20241118,136.23,2360,-45.85,20250102,1224,4.41,20250121,2720,-53.01,20241211,541,136.23,20241118,0.00,N,015020,500,214 억,,173057,N,N,0,N,00,N
|
|
20250122,110316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1296,13,2,1.01,453678465,356117,36.44,1260,1315,1237,1667,899,1283,1273.96,0.40,0,7430,1383,1332,1278,1227,1173,1306,1201,214,384,500,760,1,1,42851600,555,-19.06,1.26,12,0.83,-68.00,1027.00,2720,20241211,-52.35,541,20241118,139.56,2360,-45.08,20250102,1224,5.88,20250121,2720,-52.35,20241211,541,139.56,20241118,0.00,N,015020,500,214 억,,173057,N,N,0,N,00,N
|
|
20250122,100316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1271,-12,5,-0.94,346424973,273068,27.94,1260,1315,1237,1667,899,1283,1268.64,0.40,0,14677,1383,1332,1278,1227,1173,1306,1201,214,384,500,760,1,1,42851600,545,-18.69,1.24,12,0.64,-68.00,1027.00,2720,20241211,-53.27,541,20241118,134.94,2360,-46.14,20250102,1224,3.84,20250121,2720,-53.27,20241211,541,134.94,20241118,0.00,N,015020,500,214 억,,173057,N,N,0,N,00,N
|
|
20250122,090317,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1263,-20,5,-1.56,33204321,26336,2.70,1260,1278,1255,1667,899,1283,1260.80,0.40,0,16345,1383,1332,1278,1227,1173,1306,1201,214,384,500,760,1,1,42851600,541,-18.57,1.23,12,0.06,-68.00,1027.00,2720,20241211,-53.57,541,20241118,133.46,2360,-46.48,20250102,1224,3.19,20250121,2720,-53.57,20241211,541,133.46,20241118,0.00,N,015020,500,214 억,,173057,N,N,0,N,00,N
|
|
20250121,160315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1283,-16,5,-1.23,1230639249,973568,78.78,1303,1329,1224,1688,910,1299,1264.05,0.36,0,14568,1512,1405,1346,1239,1180,1376,1210,214,389,500,770,1,1,42851600,550,-18.87,1.25,12,2.27,-68.00,1027.00,2720,20241211,-52.83,541,20241118,137.15,2360,-45.64,20250102,1224,4.82,20250121,2720,-52.83,20241211,541,137.15,20241118,0.00,N,015020,500,214 억,,155432,N,N,0,N,00,N
|
|
20250121,150317,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1283,-16,5,-1.23,1174141179,929644,75.23,1303,1329,1224,1688,910,1299,1263.00,0.36,0,12161,1512,1405,1346,1239,1180,1376,1210,214,389,500,770,1,1,42851600,550,-18.87,1.25,12,2.17,-68.00,1027.00,2720,20241211,-52.83,541,20241118,137.15,2360,-45.64,20250102,1224,4.82,20250121,2720,-52.83,20241211,541,137.15,20241118,0.00,N,015020,500,214 억,,155432,N,N,0,N,00,N
|
|
20250121,140316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1250,-49,5,-3.77,943868738,750321,60.72,1303,1329,1224,1688,910,1299,1257.95,0.36,0,52504,1512,1405,1346,1239,1180,1376,1210,214,389,500,770,1,1,42851600,536,-18.38,1.22,12,1.75,-68.00,1027.00,2720,20241211,-54.04,541,20241118,131.05,2360,-47.03,20250102,1224,2.12,20250121,2720,-54.04,20241211,541,131.05,20241118,0.00,N,015020,500,214 억,,155432,N,N,0,N,00,N
|
|
20250121,130316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1261,-38,5,-2.93,905326667,719519,58.22,1303,1329,1224,1688,910,1299,1258.24,0.36,0,52830,1512,1405,1346,1239,1180,1376,1210,214,389,500,770,1,1,42851600,540,-18.54,1.23,12,1.68,-68.00,1027.00,2720,20241211,-53.64,541,20241118,133.09,2360,-46.57,20250102,1224,3.02,20250121,2720,-53.64,20241211,541,133.09,20241118,0.00,N,015020,500,214 억,,155432,N,N,0,N,00,N
|
|
20250121,120308,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1227,-72,5,-5.54,776687098,616270,49.87,1303,1329,1226,1688,910,1299,1260.30,0.36,0,53267,1512,1405,1346,1239,1180,1376,1210,214,389,500,770,1,1,42851600,526,-18.04,1.19,12,1.44,-68.00,1027.00,2720,20241211,-54.89,541,20241118,126.80,2360,-48.01,20250102,1226,0.08,20250121,2720,-54.89,20241211,541,126.80,20241118,0.00,N,015020,500,214 억,,155432,N,N,0,N,00,N
|
|
20250121,110304,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1244,-55,5,-4.23,538528747,423323,34.26,1303,1329,1240,1688,910,1299,1272.15,0.36,0,46165,1512,1405,1346,1239,1180,1376,1210,214,389,500,770,1,1,42851600,533,-18.29,1.21,12,0.99,-68.00,1027.00,2720,20241211,-54.26,541,20241118,129.94,2360,-47.29,20250102,1240,0.32,20250121,2720,-54.26,20241211,541,129.94,20241118,0.00,N,015020,500,214 억,,155432,N,N,0,N,00,N
|
|
20250121,100301,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1261,-38,5,-2.93,408765524,319575,25.86,1303,1329,1247,1688,910,1299,1279.09,0.36,0,16567,1512,1405,1346,1239,1180,1376,1210,214,389,500,770,1,1,42851600,540,-18.54,1.23,12,0.75,-68.00,1027.00,2720,20241211,-53.64,541,20241118,133.09,2360,-46.57,20250102,1247,1.12,20250121,2720,-53.64,20241211,541,133.09,20241118,0.00,N,015020,500,214 억,,155432,N,N,0,N,00,N
|
|
20250121,090316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1301,2,2,0.15,21276042,16201,1.31,1303,1329,1300,1688,910,1299,1313.25,0.36,0,-1957,1512,1405,1346,1239,1180,1376,1210,214,389,500,770,1,1,42851600,557,-19.13,1.27,12,0.04,-68.00,1027.00,2720,20241211,-52.17,541,20241118,140.48,2360,-44.87,20250102,1287,1.09,20250120,2720,-52.17,20241211,541,140.48,20241118,0.00,N,015020,500,214 억,,155432,N,N,0,N,00,N
|
|
20250120,160314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1299,-38,5,-2.84,1658303208,1230758,85.61,1329,1453,1287,1738,936,1337,1347.41,0.32,0,21160,1471,1403,1355,1287,1239,1380,1264,214,401,500,800,1,1,42851600,557,-19.10,1.26,12,2.87,-68.00,1027.00,2720,20241211,-52.24,541,20241118,140.11,2360,-44.96,20250102,1287,0.93,20250120,2720,-52.24,20241211,541,140.11,20241118,0.00,N,015020,500,214 억,,135452,N,N,0,N,00,N
|
|
20250120,150316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1301,-36,5,-2.69,1627751184,1207253,83.98,1329,1453,1287,1738,936,1337,1348.32,0.32,0,24959,1471,1403,1355,1287,1239,1380,1264,214,401,500,800,1,1,42851600,557,-19.13,1.27,12,2.82,-68.00,1027.00,2720,20241211,-52.17,541,20241118,140.48,2360,-44.87,20250102,1287,1.09,20250120,2720,-52.17,20241211,541,140.48,20241118,0.00,N,015020,500,214 억,,135452,N,N,0,N,00,N
|
|
20250120,140315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1290,-47,5,-3.52,1589651788,1177904,81.93,1329,1453,1287,1738,936,1337,1349.57,0.32,0,31135,1471,1403,1355,1287,1239,1380,1264,214,401,500,800,1,1,42851600,553,-18.97,1.26,12,2.75,-68.00,1027.00,2720,20241211,-52.57,541,20241118,138.45,2360,-45.34,20250102,1287,0.23,20250120,2720,-52.57,20241211,541,138.45,20241118,0.00,N,015020,500,214 억,,135452,N,N,0,N,00,N
|
|
20250120,130314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1307,-30,5,-2.24,1474837602,1089099,75.76,1329,1453,1290,1738,936,1337,1354.20,0.32,0,42375,1471,1403,1355,1287,1239,1380,1264,214,401,500,800,1,1,42851600,560,-19.22,1.27,12,2.54,-68.00,1027.00,2720,20241211,-51.95,541,20241118,141.59,2360,-44.62,20250102,1290,1.32,20250120,2720,-51.95,20241211,541,141.59,20241118,0.00,N,015020,500,214 억,,135452,N,N,0,N,00,N
|
|
20250120,120315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1305,-32,5,-2.39,1389292103,1023312,71.18,1329,1453,1290,1738,936,1337,1357.67,0.32,0,36515,1471,1403,1355,1287,1239,1380,1264,214,401,500,800,1,1,42851600,559,-19.19,1.27,12,2.39,-68.00,1027.00,2720,20241211,-52.02,541,20241118,141.22,2360,-44.70,20250102,1290,1.16,20250120,2720,-52.02,20241211,541,141.22,20241118,0.00,N,015020,500,214 억,,135452,N,N,0,N,00,N
|
|
20250120,110315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1307,-30,5,-2.24,1334979192,981645,68.28,1329,1453,1290,1738,936,1337,1359.97,0.32,0,49664,1471,1403,1355,1287,1239,1380,1264,214,401,500,800,1,1,42851600,560,-19.22,1.27,12,2.29,-68.00,1027.00,2720,20241211,-51.95,541,20241118,141.59,2360,-44.62,20250102,1290,1.32,20250120,2720,-51.95,20241211,541,141.59,20241118,0.00,N,015020,500,214 억,,135452,N,N,0,N,00,N
|
|
20250120,100315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1291,-46,5,-3.44,1163358760,849804,59.11,1329,1453,1290,1738,936,1337,1369.01,0.32,0,51954,1471,1403,1355,1287,1239,1380,1264,214,401,500,800,1,1,42851600,553,-18.99,1.26,12,1.98,-68.00,1027.00,2720,20241211,-52.54,541,20241118,138.63,2360,-45.30,20250102,1290,0.08,20250120,2720,-52.54,20241211,541,138.63,20241118,0.00,N,015020,500,214 억,,135452,N,N,0,N,00,N
|
|
20250120,090315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1400,63,2,4.71,143036110,105248,7.32,1329,1403,1329,1738,936,1337,1359.27,0.32,0,35106,1471,1403,1355,1287,1239,1380,1264,214,401,500,800,1,1,42851600,600,-20.59,1.36,12,0.25,-68.00,1027.00,2720,20241211,-48.53,541,20241118,158.78,2360,-40.68,20250102,1307,7.12,20250117,2720,-48.53,20241211,541,158.78,20241118,0.00,N,015020,500,214 억,,135452,N,N,0,N,00,N
|
|
20250117,160314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1337,-68,5,-4.84,1945500937,1432044,68.66,1400,1423,1307,1826,984,1405,1358.55,0.35,0,-15521,1649,1527,1457,1335,1265,1492,1300,214,421,500,840,1,1,42851600,573,-19.66,1.30,12,3.34,-68.00,1027.00,2720,20241211,-50.85,541,20241118,147.13,2360,-43.35,20250102,1307,2.30,20250117,2720,-50.85,20241211,541,147.13,20241118,0.01,N,015020,500,214 억,,149121,N,N,0,N,00,N
|
|
20250117,150314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1344,-61,5,-4.34,1893106853,1392850,66.78,1400,1423,1307,1826,984,1405,1359.16,0.35,0,-11321,1649,1527,1457,1335,1265,1492,1300,214,421,500,840,1,1,42851600,576,-19.76,1.31,12,3.25,-68.00,1027.00,2720,20241211,-50.59,541,20241118,148.43,2360,-43.05,20250102,1307,2.83,20250117,2720,-50.59,20241211,541,148.43,20241118,0.01,N,015020,500,214 억,,149121,N,N,0,N,00,N
|
|
20250117,140314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1334,-71,5,-5.05,1643675310,1204839,57.76,1400,1423,1323,1826,984,1405,1364.22,0.35,0,-11675,1649,1527,1457,1335,1265,1492,1300,214,421,500,840,1,1,42851600,572,-19.62,1.30,12,2.81,-68.00,1027.00,2720,20241211,-50.96,541,20241118,146.58,2360,-43.47,20250102,1323,0.83,20250117,2720,-50.96,20241211,541,146.58,20241118,0.01,N,015020,500,214 억,,149121,N,N,0,N,00,N
|
|
20250117,130314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1359,-46,5,-3.27,1465879133,1071599,51.37,1400,1423,1324,1826,984,1405,1367.93,0.35,0,-5156,1649,1527,1457,1335,1265,1492,1300,214,421,500,840,1,1,42851600,582,-19.99,1.32,12,2.50,-68.00,1027.00,2720,20241211,-50.04,541,20241118,151.20,2360,-42.42,20250102,1324,2.64,20250117,2720,-50.04,20241211,541,151.20,20241118,0.01,N,015020,500,214 억,,149121,N,N,0,N,00,N
|
|
20250117,120315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1358,-47,5,-3.35,1320444256,964350,46.23,1400,1423,1324,1826,984,1405,1369.25,0.35,0,7962,1649,1527,1457,1335,1265,1492,1300,214,421,500,840,1,1,42851600,582,-19.97,1.32,12,2.25,-68.00,1027.00,2720,20241211,-50.07,541,20241118,151.02,2360,-42.46,20250102,1324,2.57,20250117,2720,-50.07,20241211,541,151.02,20241118,0.01,N,015020,500,214 억,,149121,N,N,0,N,00,N
|
|
20250117,110315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1361,-44,5,-3.13,996556742,723000,34.66,1400,1423,1350,1826,984,1405,1378.36,0.35,0,31498,1649,1527,1457,1335,1265,1492,1300,214,421,500,840,1,1,42851600,583,-20.01,1.33,12,1.69,-68.00,1027.00,2720,20241211,-49.96,541,20241118,151.57,2360,-42.33,20250102,1350,0.81,20250117,2720,-49.96,20241211,541,151.57,20241118,0.01,N,015020,500,214 억,,149121,N,N,0,N,00,N
|
|
20250117,100315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1395,-10,5,-0.71,763812070,552921,26.51,1400,1423,1350,1826,984,1405,1381.41,0.35,0,48006,1649,1527,1457,1335,1265,1492,1300,214,421,500,840,1,1,42851600,598,-20.51,1.36,12,1.29,-68.00,1027.00,2720,20241211,-48.71,541,20241118,157.86,2360,-40.89,20250102,1350,3.33,20250117,2720,-48.71,20241211,541,157.86,20241118,0.01,N,015020,500,214 억,,149121,N,N,0,N,00,N
|
|
20250117,090316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1397,-8,5,-0.57,74559249,53302,2.56,1400,1404,1395,1826,984,1405,1398.79,0.35,0,-30733,1649,1527,1457,1335,1265,1492,1300,214,421,500,840,1,1,42851600,599,-20.54,1.36,12,0.12,-68.00,1027.00,2720,20241211,-48.64,541,20241118,158.23,2360,-40.81,20250102,1387,0.72,20250116,2720,-48.64,20241211,541,158.23,20241118,0.01,N,015020,500,214 억,,149121,N,N,0,N,00,N
|
|
20250116,160313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1405,-105,5,-6.95,3016368391,2073500,73.59,1540,1579,1387,1963,1057,1510,1454.58,0.03,0,138965,1968,1739,1621,1392,1274,1680,1333,214,453,500,900,1,1,42851600,602,-20.66,1.37,12,4.84,-68.00,1027.00,2720,20241211,-48.35,541,20241118,159.70,2360,-40.47,20250102,1387,1.30,20250116,2720,-48.35,20241211,541,159.70,20241118,0.01,N,015020,500,214 억,,11726,N,N,1,N,00,N
|
|
20250116,150300,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1396,-114,5,-7.55,2796545072,1916087,68.00,1540,1579,1387,1963,1057,1510,1459.34,0.03,0,117599,1968,1739,1621,1392,1274,1680,1333,214,453,500,900,1,1,42851600,598,-20.53,1.36,12,4.47,-68.00,1027.00,2720,20241211,-48.68,541,20241118,158.04,2360,-40.85,20250102,1387,0.65,20250116,2720,-48.68,20241211,541,158.04,20241118,0.01,N,015020,500,214 억,,11726,N,N,1,N,00,N
|
|
20250116,140314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1414,-96,5,-6.36,2061453770,1395150,49.51,1540,1579,1401,1963,1057,1510,1477.44,0.03,0,148073,1968,1739,1621,1392,1274,1680,1333,214,453,500,900,1,1,42851600,606,-20.79,1.38,12,3.26,-68.00,1027.00,2720,20241211,-48.01,541,20241118,161.37,2360,-40.08,20250102,1401,0.93,20250116,2720,-48.01,20241211,541,161.37,20241118,0.01,N,015020,500,214 억,,11726,N,N,1,N,00,N
|
|
20250116,130314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1454,-56,5,-3.71,1341633594,888832,31.54,1540,1579,1429,1963,1057,1510,1509.43,0.03,0,101953,1968,1739,1621,1392,1274,1680,1333,214,453,500,900,1,1,42851600,623,-21.38,1.42,12,2.07,-68.00,1027.00,2720,20241211,-46.54,541,20241118,168.76,2360,-38.39,20250102,1429,1.75,20250116,2720,-46.54,20241211,541,168.76,20241118,0.01,N,015020,500,214 억,,11726,N,N,1,N,00,N
|
|
20250116,120315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1519,9,2,0.60,793870429,515903,18.31,1540,1579,1508,1963,1057,1510,1539.15,0.03,0,44502,1968,1739,1621,1392,1274,1680,1333,214,453,500,900,1,1,42851600,651,-22.34,1.48,12,1.20,-68.00,1027.00,2720,20241211,-44.15,541,20241118,180.78,2360,-35.64,20250102,1503,1.06,20250115,2720,-44.15,20241211,541,180.78,20241118,0.01,N,015020,500,214 억,,11726,N,N,1,N,00,N
|
|
20250116,110314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1535,25,2,1.66,686061110,445372,15.81,1540,1579,1508,1963,1057,1510,1540.85,0.03,0,44761,1968,1739,1621,1392,1274,1680,1333,214,453,500,900,1,1,42851600,658,-22.57,1.49,12,1.04,-68.00,1027.00,2720,20241211,-43.57,541,20241118,183.73,2360,-34.96,20250102,1503,2.13,20250115,2720,-43.57,20241211,541,183.73,20241118,0.01,N,015020,500,214 억,,11726,N,N,1,N,00,N
|
|
20250116,100315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1540,30,2,1.99,595722713,386581,13.72,1540,1579,1508,1963,1057,1510,1541.51,0.03,0,44241,1968,1739,1621,1392,1274,1680,1333,214,453,500,900,1,1,42851600,660,-22.65,1.50,12,0.90,-68.00,1027.00,2720,20241211,-43.38,541,20241118,184.66,2360,-34.75,20250102,1503,2.46,20250115,2720,-43.38,20241211,541,184.66,20241118,0.01,N,015020,500,214 억,,11726,N,N,1,N,00,N
|
|
20250116,090314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1528,18,2,1.19,101271821,66329,2.35,1540,1541,1514,1963,1057,1510,1528.54,0.03,0,2978,1968,1739,1621,1392,1274,1680,1333,214,453,500,900,1,1,42851600,655,-22.47,1.49,12,0.15,-68.00,1027.00,2720,20241211,-43.82,541,20241118,182.44,2360,-35.25,20250102,1503,1.66,20250115,2720,-43.82,20241211,541,182.44,20241118,0.01,N,015020,500,214 억,,11726,N,N,1,N,00,N
|
|
20250115,160313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1510,-217,5,-12.57,4735017480,2799092,203.83,1830,1850,1503,2245,1209,1727,1691.78,0.60,0,-218468,1805,1766,1688,1649,1571,1785,1668,214,518,500,1030,1,1,42851600,647,-22.21,1.47,12,6.53,-68.00,1027.00,2720,20241211,-44.49,541,20241118,179.11,2360,-36.02,20250102,1503,0.47,20250115,2720,-44.49,20241211,541,179.11,20241118,0.02,N,015020,500,214 억,,256204,N,N,1,N,00,N
|
|
20250115,150314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1526,-201,5,-11.64,4465193491,2621196,190.87,1830,1850,1510,2245,1209,1727,1703.49,0.60,0,-210510,1805,1766,1688,1649,1571,1785,1668,214,518,500,1030,1,1,42851600,654,-22.44,1.49,12,6.12,-68.00,1027.00,2720,20241211,-43.90,541,20241118,182.07,2360,-35.34,20250102,1510,1.06,20250115,2720,-43.90,20241211,541,182.07,20241118,0.02,N,015020,500,214 억,,256204,N,N,6,N,00,N
|
|
20250115,140315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1630,-97,5,-5.62,3771139650,2177592,158.57,1830,1850,1625,2245,1209,1727,1731.79,0.60,0,-215492,1805,1766,1688,1649,1571,1785,1668,214,518,500,1030,1,1,42851600,698,-23.97,1.59,12,5.08,-68.00,1027.00,2720,20241211,-40.07,541,20241118,201.29,2360,-30.93,20250102,1610,1.24,20250114,2720,-40.07,20241211,541,201.29,20241118,0.02,N,015020,500,214 억,,256204,N,N,6,N,00,N
|
|
20250115,130313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1677,-50,5,-2.90,3395496042,1949277,141.94,1830,1850,1639,2245,1209,1727,1741.93,0.60,0,-212607,1805,1766,1688,1649,1571,1785,1668,214,518,500,1030,1,1,42851600,719,-24.66,1.63,12,4.55,-68.00,1027.00,2720,20241211,-38.35,541,20241118,209.98,2360,-28.94,20250102,1610,4.16,20250114,2720,-38.35,20241211,541,209.98,20241118,0.02,N,015020,500,214 억,,256204,N,N,6,N,00,N
|
|
20250115,120313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1648,-79,5,-4.57,3222051334,1844766,134.33,1830,1850,1648,2245,1209,1727,1746.59,0.60,0,-212932,1805,1766,1688,1649,1571,1785,1668,214,518,500,1030,1,1,42851600,706,-24.24,1.60,12,4.31,-68.00,1027.00,2720,20241211,-39.41,541,20241118,204.62,2360,-30.17,20250102,1610,2.36,20250114,2720,-39.41,20241211,541,204.62,20241118,0.02,N,015020,500,214 억,,256204,Y,N,6,N,00,N
|
|
20250115,110314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1705,-22,5,-1.27,2820786610,1606537,116.99,1830,1850,1669,2245,1209,1727,1755.82,0.60,0,-204238,1805,1766,1688,1649,1571,1785,1668,214,518,500,1030,1,1,42851600,731,-25.07,1.66,12,3.75,-68.00,1027.00,2720,20241211,-37.32,541,20241118,215.16,2360,-27.75,20250102,1610,5.90,20250114,2720,-37.32,20241211,541,215.16,20241118,0.02,N,015020,500,214 억,,256204,N,N,6,N,00,N
|
|
20250115,100313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1728,1,2,0.06,1788906075,1018511,74.17,1830,1850,1669,2245,1209,1727,1756.39,0.60,0,-187908,1805,1766,1688,1649,1571,1785,1668,214,518,500,1030,1,1,42851600,740,-25.41,1.68,12,2.38,-68.00,1027.00,2720,20241211,-36.47,541,20241118,219.41,2360,-26.78,20250102,1610,7.33,20250114,2720,-36.47,20241211,541,219.41,20241118,0.02,N,015020,500,214 억,,256204,N,N,6,N,00,N
|
|
20250115,090314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1802,75,2,4.34,631833922,348204,25.36,1830,1850,1745,2245,1209,1727,1814.55,0.60,0,-73027,1805,1766,1688,1649,1571,1785,1668,214,518,500,1030,1,1,42851600,772,-26.50,1.75,12,0.81,-68.00,1027.00,2720,20241211,-33.75,541,20241118,233.09,2360,-23.64,20250102,1610,11.93,20250114,2720,-33.75,20241211,541,233.09,20241118,0.02,N,015020,500,214 억,,256204,N,N,6,N,00,N
|
|
20250114,160312,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1727,28,2,1.65,2278910447,1360902,120.78,1699,1727,1610,2205,1190,1699,1674.39,0.15,0,141307,1849,1774,1732,1657,1615,1753,1636,214,506,500,1010,1,1,42851600,740,-25.40,1.68,12,3.18,-68.00,1027.00,2720,20241211,-36.51,541,20241118,219.22,2360,-26.82,20250102,1610,7.27,20250114,2720,-36.51,20241211,541,219.22,20241118,0.02,N,015020,500,214 억,,65143,N,N,6,N,00,N
|
|
20250114,150313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1706,7,2,0.41,2000866790,1198520,106.37,1699,1714,1610,2205,1190,1699,1669.43,0.15,0,119188,1849,1774,1732,1657,1615,1753,1636,214,506,500,1010,1,1,42851600,731,-25.09,1.66,12,2.80,-68.00,1027.00,2720,20241211,-37.28,541,20241118,215.34,2360,-27.71,20250102,1610,5.96,20250114,2720,-37.28,20241211,541,215.34,20241118,0.02,N,015020,500,214 억,,65143,N,N,0,N,00,N
|
|
20250114,140312,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1687,-12,5,-0.71,1582988991,952609,84.54,1699,1714,1610,2205,1190,1699,1661.71,0.15,0,-4216,1849,1774,1732,1657,1615,1753,1636,214,506,500,1010,1,1,42851600,723,-24.81,1.64,12,2.22,-68.00,1027.00,2720,20241211,-37.98,541,20241118,211.83,2360,-28.52,20250102,1610,4.78,20250114,2720,-37.98,20241211,541,211.83,20241118,0.02,N,015020,500,214 억,,65143,N,N,0,N,00,N
|
|
20250114,130312,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1709,10,2,0.59,1372189321,828389,73.52,1699,1714,1610,2205,1190,1699,1656.42,0.15,0,-10901,1849,1774,1732,1657,1615,1753,1636,214,506,500,1010,1,1,42851600,732,-25.13,1.66,12,1.93,-68.00,1027.00,2720,20241211,-37.17,541,20241118,215.90,2360,-27.58,20250102,1610,6.15,20250114,2720,-37.17,20241211,541,215.90,20241118,0.02,N,015020,500,214 억,,65143,N,N,0,N,00,N
|
|
20250114,120311,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1640,-59,5,-3.47,952292385,579832,51.46,1699,1710,1610,2205,1190,1699,1642.28,0.15,0,10658,1849,1774,1732,1657,1615,1753,1636,214,506,500,1010,1,1,42851600,703,-24.12,1.60,12,1.35,-68.00,1027.00,2720,20241211,-39.71,541,20241118,203.14,2360,-30.51,20250102,1610,1.86,20250114,2720,-39.71,20241211,541,203.14,20241118,0.02,N,015020,500,214 억,,65143,N,N,0,N,00,N
|
|
20250114,110313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1637,-62,5,-3.65,799342607,485915,43.12,1699,1710,1610,2205,1190,1699,1644.94,0.15,0,5438,1849,1774,1732,1657,1615,1753,1636,214,506,500,1010,1,1,42851600,701,-24.07,1.59,12,1.13,-68.00,1027.00,2720,20241211,-39.82,541,20241118,202.59,2360,-30.64,20250102,1610,1.68,20250114,2720,-39.82,20241211,541,202.59,20241118,0.02,N,015020,500,214 억,,65143,N,N,0,N,00,N
|
|
20250114,100311,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1630,-69,5,-4.06,559388023,338782,30.07,1699,1710,1610,2205,1190,1699,1651.07,0.15,0,12676,1849,1774,1732,1657,1615,1753,1636,214,506,500,1010,1,1,42851600,698,-23.97,1.59,12,0.79,-68.00,1027.00,2720,20241211,-40.07,541,20241118,201.29,2360,-30.93,20250102,1610,1.24,20250114,2720,-40.07,20241211,541,201.29,20241118,0.02,N,015020,500,214 억,,65143,N,N,0,N,00,N
|
|
20250114,090311,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1705,6,2,0.35,27460439,16146,1.43,1699,1710,1690,2205,1190,1699,1700.84,0.15,0,828,1849,1774,1732,1657,1615,1753,1636,214,506,500,1010,1,1,42851600,731,-25.07,1.66,12,0.04,-68.00,1027.00,2720,20241211,-37.32,541,20241118,215.16,2360,-27.75,20250102,1650,3.33,20250109,2720,-37.32,20241211,541,215.16,20241118,0.02,N,015020,500,214 억,,65143,N,N,0,N,00,N
|
|
20250113,160309,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1699,-84,5,-4.71,1895033044,1104086,56.64,1807,1807,1690,2315,1249,1783,1716.37,0.58,0,-179404,1876,1829,1749,1702,1622,1853,1726,214,532,500,1060,1,1,42851600,728,-24.99,1.65,12,2.58,-68.00,1027.00,2720,20241211,-37.54,541,20241118,214.05,2360,-28.01,20250102,1650,2.97,20250109,2720,-37.54,20241211,541,214.05,20241118,0.00,N,015020,500,214 억,,246885,N,N,33,N,00,N
|
|
20250113,150310,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1700,-83,5,-4.66,1766058587,1028011,52.74,1807,1807,1690,2315,1249,1783,1717.92,0.58,0,-170885,1876,1829,1749,1702,1622,1853,1726,214,532,500,1060,1,1,42851600,728,-25.00,1.66,12,2.40,-68.00,1027.00,2720,20241211,-37.50,541,20241118,214.23,2360,-27.97,20250102,1650,3.03,20250109,2720,-37.50,20241211,541,214.23,20241118,0.00,N,015020,500,214 억,,246885,N,N,33,N,00,N
|
|
20250113,140307,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1696,-87,5,-4.88,1645138166,956927,49.09,1807,1807,1690,2315,1249,1783,1719.17,0.58,0,-159225,1876,1829,1749,1702,1622,1853,1726,214,532,500,1060,1,1,42851600,727,-24.94,1.65,12,2.23,-68.00,1027.00,2720,20241211,-37.65,541,20241118,213.49,2360,-28.14,20250102,1650,2.79,20250109,2720,-37.65,20241211,541,213.49,20241118,0.00,N,015020,500,214 억,,246885,N,N,33,N,00,N
|
|
20250113,130304,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1702,-81,5,-4.54,1460146378,848141,43.51,1807,1807,1696,2315,1249,1783,1721.56,0.58,0,-159810,1876,1829,1749,1702,1622,1853,1726,214,532,500,1060,1,1,42851600,729,-25.03,1.66,12,1.98,-68.00,1027.00,2720,20241211,-37.43,541,20241118,214.60,2360,-27.88,20250102,1650,3.15,20250109,2720,-37.43,20241211,541,214.60,20241118,0.00,N,015020,500,214 억,,246885,N,N,33,N,00,N
|
|
20250113,120306,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1715,-68,5,-3.81,1328095908,771140,39.56,1807,1807,1696,2315,1249,1783,1722.23,0.58,0,-157460,1876,1829,1749,1702,1622,1853,1726,214,532,500,1060,1,1,42851600,735,-25.22,1.67,12,1.80,-68.00,1027.00,2720,20241211,-36.95,541,20241118,217.01,2360,-27.33,20250102,1650,3.94,20250109,2720,-36.95,20241211,541,217.01,20241118,0.00,N,015020,500,214 억,,246885,N,N,33,N,00,N
|
|
20250113,110306,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1712,-71,5,-3.98,1211838657,703072,36.07,1807,1807,1696,2315,1249,1783,1723.61,0.58,0,-162623,1876,1829,1749,1702,1622,1853,1726,214,532,500,1060,1,1,42851600,734,-25.18,1.67,12,1.64,-68.00,1027.00,2720,20241211,-37.06,541,20241118,216.45,2360,-27.46,20250102,1650,3.76,20250109,2720,-37.06,20241211,541,216.45,20241118,0.00,N,015020,500,214 억,,246885,N,N,33,N,00,N
|
|
20250113,100306,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1719,-64,5,-3.59,890509145,514779,26.41,1807,1807,1700,2315,1249,1783,1729.86,0.58,0,-137476,1876,1829,1749,1702,1622,1853,1726,214,532,500,1060,1,1,42851600,737,-25.28,1.67,12,1.20,-68.00,1027.00,2720,20241211,-36.80,541,20241118,217.74,2360,-27.16,20250102,1650,4.18,20250109,2720,-36.80,20241211,541,217.74,20241118,0.00,N,015020,500,214 억,,246885,N,N,33,N,00,N
|
|
20250113,090309,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1741,-42,5,-2.36,166286001,94399,4.84,1807,1807,1728,2315,1249,1783,1761.45,0.58,0,-21697,1876,1829,1749,1702,1622,1853,1726,214,532,500,1060,1,1,42851600,746,-25.60,1.70,12,0.22,-68.00,1027.00,2720,20241211,-35.99,541,20241118,221.81,2360,-26.23,20250102,1650,5.52,20250109,2720,-35.99,20241211,541,221.81,20241118,0.00,N,015020,500,214 억,,246885,N,N,33,N,00,N
|
|
20250110,160305,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1783,93,2,5.50,3316810891,1911031,73.18,1689,1796,1669,2195,1183,1690,1735.67,0.43,0,46118,1839,1764,1707,1632,1575,1736,1604,214,505,500,1010,1,1,42851600,764,-26.22,1.74,12,4.46,-68.00,1027.00,2720,20241211,-34.45,541,20241118,229.57,2360,-24.45,20250102,1650,8.06,20250109,2720,-34.45,20241211,541,229.57,20241118,0.00,N,015020,500,214 억,,184750,N,N,33,N,00,N
|
|
20250110,150306,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1769,79,2,4.67,3114532390,1797137,68.82,1689,1796,1669,2195,1183,1690,1733.18,0.43,0,54477,1839,1764,1707,1632,1575,1736,1604,214,505,500,1010,1,1,42851600,758,-26.01,1.72,12,4.19,-68.00,1027.00,2720,20241211,-34.96,541,20241118,226.99,2360,-25.04,20250102,1650,7.21,20250109,2720,-34.96,20241211,541,226.99,20241118,0.00,N,015020,500,214 억,,184750,N,N,0,N,00,N
|
|
20250110,140305,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1723,33,2,1.95,2241745411,1304195,49.95,1689,1755,1669,2195,1183,1690,1718.99,0.43,0,-14723,1839,1764,1707,1632,1575,1736,1604,214,505,500,1010,1,1,42851600,738,-25.34,1.68,12,3.04,-68.00,1027.00,2720,20241211,-36.65,541,20241118,218.48,2360,-26.99,20250102,1650,4.42,20250109,2720,-36.65,20241211,541,218.48,20241118,0.00,N,015020,500,214 억,,184750,N,N,0,N,00,N
|
|
20250110,130305,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1711,21,2,1.24,1979063603,1152081,44.12,1689,1755,1669,2195,1183,1690,1717.95,0.43,0,-51665,1839,1764,1707,1632,1575,1736,1604,214,505,500,1010,1,1,42851600,733,-25.16,1.67,12,2.69,-68.00,1027.00,2720,20241211,-37.10,541,20241118,216.27,2360,-27.50,20250102,1650,3.70,20250109,2720,-37.10,20241211,541,216.27,20241118,0.00,N,015020,500,214 억,,184750,N,N,0,N,00,N
|
|
20250110,120305,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1725,35,2,2.07,1815030731,1056740,40.47,1689,1755,1669,2195,1183,1690,1717.71,0.43,0,-44785,1839,1764,1707,1632,1575,1736,1604,214,505,500,1010,1,1,42851600,739,-25.37,1.68,12,2.47,-68.00,1027.00,2720,20241211,-36.58,541,20241118,218.85,2360,-26.91,20250102,1650,4.55,20250109,2720,-36.58,20241211,541,218.85,20241118,0.00,N,015020,500,214 억,,184750,N,N,0,N,00,N
|
|
20250110,110304,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1722,32,2,1.89,1582334387,921368,35.28,1689,1755,1669,2195,1183,1690,1717.53,0.43,0,-11100,1839,1764,1707,1632,1575,1736,1604,214,505,500,1010,1,1,42851600,738,-25.32,1.68,12,2.15,-68.00,1027.00,2720,20241211,-36.69,541,20241118,218.30,2360,-27.03,20250102,1650,4.36,20250109,2720,-36.69,20241211,541,218.30,20241118,0.00,N,015020,500,214 억,,184750,N,N,0,N,00,N
|
|
20250110,100305,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1696,6,2,0.36,640544944,377816,14.47,1689,1727,1669,2195,1183,1690,1695.47,0.43,0,-9528,1839,1764,1707,1632,1575,1736,1604,214,505,500,1010,1,1,42851600,727,-24.94,1.65,12,0.88,-68.00,1027.00,2720,20241211,-37.65,541,20241118,213.49,2360,-28.14,20250102,1650,2.79,20250109,2720,-37.65,20241211,541,213.49,20241118,0.00,N,015020,500,214 억,,184750,N,N,0,N,00,N
|
|
20250110,090305,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1706,16,2,0.95,79316428,46824,1.79,1689,1715,1689,2195,1183,1690,1694.43,0.43,0,2619,1839,1764,1707,1632,1575,1736,1604,214,505,500,1010,1,1,42851600,731,-25.09,1.66,12,0.11,-68.00,1027.00,2720,20241211,-37.28,541,20241118,215.34,2360,-27.71,20250102,1650,3.39,20250109,2720,-37.28,20241211,541,215.34,20241118,0.00,N,015020,500,214 억,,184750,N,N,0,N,00,N
|
|
20250109,160304,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1690,-117,5,-6.47,4314009525,2541996,125.36,1780,1782,1650,2345,1265,1807,1697.10,0.06,0,153880,1968,1887,1846,1765,1724,1867,1745,214,538,500,1080,1,1,42851600,724,-24.85,1.65,12,5.93,-68.00,1027.00,2720,20241211,-37.87,541,20241118,212.38,2360,-28.39,20250102,1650,2.42,20250109,2720,-37.87,20241211,541,212.38,20241118,0.00,N,015020,500,214 억,,25999,N,N,24,N,00,N
|
|
20250109,150305,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1709,-98,5,-5.42,4068766196,2397316,118.23,1780,1782,1650,2345,1265,1807,1697.22,0.06,0,142326,1968,1887,1846,1765,1724,1867,1745,214,538,500,1080,1,1,42851600,732,-25.13,1.66,12,5.59,-68.00,1027.00,2720,20241211,-37.17,541,20241118,215.90,2360,-27.58,20250102,1650,3.58,20250109,2720,-37.17,20241211,541,215.90,20241118,0.00,N,015020,500,214 억,,25999,N,N,24,N,00,N
|
|
20250109,140304,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1722,-85,5,-4.70,3875232040,2284310,112.65,1780,1782,1650,2345,1265,1807,1696.46,0.06,0,176143,1968,1887,1846,1765,1724,1867,1745,214,538,500,1080,1,1,42851600,738,-25.32,1.68,12,5.33,-68.00,1027.00,2720,20241211,-36.69,541,20241118,218.30,2360,-27.03,20250102,1650,4.36,20250109,2720,-36.69,20241211,541,218.30,20241118,0.00,N,015020,500,214 억,,25999,N,N,24,N,00,N
|
|
20250109,130304,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1717,-90,5,-4.98,3720268438,2193987,108.20,1780,1782,1650,2345,1265,1807,1695.67,0.06,0,161140,1968,1887,1846,1765,1724,1867,1745,214,538,500,1080,1,1,42851600,736,-25.25,1.67,12,5.12,-68.00,1027.00,2720,20241211,-36.88,541,20241118,217.38,2360,-27.25,20250102,1650,4.06,20250109,2720,-36.88,20241211,541,217.38,20241118,0.00,N,015020,500,214 억,,25999,N,N,24,N,00,N
|
|
20250109,120304,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1720,-87,5,-4.81,3453657971,2038025,100.51,1780,1782,1650,2345,1265,1807,1694.61,0.06,0,161906,1968,1887,1846,1765,1724,1867,1745,214,538,500,1080,1,1,42851600,737,-25.29,1.67,12,4.76,-68.00,1027.00,2720,20241211,-36.76,541,20241118,217.93,2360,-27.12,20250102,1650,4.24,20250109,2720,-36.76,20241211,541,217.93,20241118,0.00,N,015020,500,214 억,,25999,N,N,24,N,00,N
|
|
20250109,110305,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1722,-85,5,-4.70,2916597035,1727165,85.18,1780,1782,1650,2345,1265,1807,1688.66,0.06,0,209218,1968,1887,1846,1765,1724,1867,1745,214,538,500,1080,1,1,42851600,738,-25.32,1.68,12,4.03,-68.00,1027.00,2720,20241211,-36.69,541,20241118,218.30,2360,-27.03,20250102,1650,4.36,20250109,2720,-36.69,20241211,541,218.30,20241118,0.00,N,015020,500,214 억,,25999,N,N,24,N,00,N
|
|
20250109,100303,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1684,-123,5,-6.81,2108119310,1249865,61.64,1780,1782,1650,2345,1265,1807,1686.68,0.06,0,144612,1968,1887,1846,1765,1724,1867,1745,214,538,500,1080,1,1,42851600,722,-24.76,1.64,12,2.92,-68.00,1027.00,2720,20241211,-38.09,541,20241118,211.28,2360,-28.64,20250102,1650,2.06,20250109,2720,-38.09,20241211,541,211.28,20241118,0.00,N,015020,500,214 억,,25999,N,N,24,N,00,N
|
|
20250109,090306,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1732,-75,5,-4.15,164863240,94703,4.67,1780,1782,1723,2345,1265,1807,1740.84,0.06,0,38294,1968,1887,1846,1765,1724,1867,1745,214,538,500,1080,1,1,42851600,742,-25.47,1.69,12,0.22,-68.00,1027.00,2720,20241211,-36.32,541,20241118,220.15,2360,-26.61,20250102,1723,0.52,20250109,2720,-36.32,20241211,541,220.15,20241118,0.00,N,015020,500,214 억,,25999,N,N,24,N,00,N
|
|
20250108,160301,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1807,-78,5,-4.14,3723357144,2011956,65.64,1911,1927,1805,2450,1320,1885,1850.76,0.35,0,-117913,2029,1957,1898,1826,1767,1993,1862,214,565,500,1130,1,1,42851600,774,-26.57,1.76,12,4.70,-68.00,1027.00,2720,20241211,-33.57,541,20241118,234.01,2360,-23.43,20250102,1805,0.11,20250108,2720,-33.57,20241211,541,234.01,20241118,0.00,N,015020,500,214 억,,151761,N,N,24,N,00,N
|
|
20250108,150303,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1813,-72,5,-3.82,3459638257,1866117,60.88,1911,1927,1812,2450,1320,1885,1853.92,0.35,0,-115254,2029,1957,1898,1826,1767,1993,1862,214,565,500,1130,1,1,42851600,777,-26.66,1.77,12,4.35,-68.00,1027.00,2720,20241211,-33.35,541,20241118,235.12,2360,-23.18,20250102,1812,0.06,20250108,2720,-33.35,20241211,541,235.12,20241118,0.00,N,015020,500,214 억,,151761,N,N,13,N,00,N
|
|
20250108,140305,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1828,-57,5,-3.02,3055684703,1643843,53.63,1911,1927,1812,2450,1320,1885,1858.87,0.35,0,-77570,2029,1957,1898,1826,1767,1993,1862,214,565,500,1130,1,1,42851600,783,-26.88,1.78,12,3.84,-68.00,1027.00,2720,20241211,-32.79,541,20241118,237.89,2360,-22.54,20250102,1812,0.88,20250108,2720,-32.79,20241211,541,237.89,20241118,0.00,N,015020,500,214 억,,151761,N,N,13,N,00,N
|
|
20250108,130305,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1834,-51,5,-2.71,2769900280,1487634,48.53,1911,1927,1812,2450,1320,1885,1861.95,0.35,0,-47300,2029,1957,1898,1826,1767,1993,1862,214,565,500,1130,1,1,42851600,786,-26.97,1.79,12,3.47,-68.00,1027.00,2720,20241211,-32.57,541,20241118,239.00,2360,-22.29,20250102,1812,1.21,20250108,2720,-32.57,20241211,541,239.00,20241118,0.00,N,015020,500,214 억,,151761,N,N,13,N,00,N
|
|
20250108,120302,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1834,-51,5,-2.71,2498416062,1339060,43.68,1911,1927,1812,2450,1320,1885,1865.80,0.35,0,-67492,2029,1957,1898,1826,1767,1993,1862,214,565,500,1130,1,1,42851600,786,-26.97,1.79,12,3.12,-68.00,1027.00,2720,20241211,-32.57,541,20241118,239.00,2360,-22.29,20250102,1812,1.21,20250108,2720,-32.57,20241211,541,239.00,20241118,0.00,N,015020,500,214 억,,151761,N,N,13,N,00,N
|
|
20250108,110302,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1830,-55,5,-2.92,2242515275,1199186,39.12,1911,1927,1812,2450,1320,1885,1870.03,0.35,0,-66514,2029,1957,1898,1826,1767,1993,1862,214,565,500,1130,1,1,42851600,784,-26.91,1.78,12,2.80,-68.00,1027.00,2720,20241211,-32.72,541,20241118,238.26,2360,-22.46,20250102,1812,0.99,20250108,2720,-32.72,20241211,541,238.26,20241118,0.00,N,015020,500,214 억,,151761,N,N,13,N,00,N
|
|
20250108,100302,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1849,-36,5,-1.91,1424494580,754284,24.61,1911,1927,1845,2450,1320,1885,1888.54,0.35,0,-75305,2029,1957,1898,1826,1767,1993,1862,214,565,500,1130,1,1,42851600,792,-27.19,1.80,12,1.76,-68.00,1027.00,2720,20241211,-32.02,541,20241118,241.77,2360,-21.65,20250102,1839,0.54,20250107,2720,-32.02,20241211,541,241.77,20241118,0.00,N,015020,500,214 억,,151761,N,N,13,N,00,N
|
|
20250108,090305,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1914,29,2,1.54,257601320,134544,4.39,1911,1927,1904,2450,1320,1885,1914.63,0.35,0,-34859,2029,1957,1898,1826,1767,1993,1862,214,565,500,1130,1,1,42851600,820,-28.15,1.86,12,0.31,-68.00,1027.00,2720,20241211,-29.63,541,20241118,253.79,2360,-18.90,20250102,1839,4.08,20250107,2720,-29.63,20241211,541,253.79,20241118,0.00,N,015020,500,214 억,,151761,N,N,13,N,00,N
|
|
20250107,160300,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1885,-51,5,-2.63,5788981860,3042651,103.29,1880,1970,1839,2515,1356,1936,1902.64,0.45,0,-64517,2212,2074,1987,1849,1762,2030,1805,214,579,500,1160,1,1,42851600,808,-27.72,1.84,12,7.10,-68.00,1027.00,2720,20241211,-30.70,541,20241118,248.43,2360,-20.13,20250102,1839,2.50,20250107,2720,-30.70,20241211,541,248.43,20241118,0.00,N,015020,500,214 억,,194132,N,N,13,N,00,N
|
|
20250107,150302,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1873,-63,5,-3.25,5458189787,2867062,97.33,1880,1970,1839,2515,1356,1936,1903.76,0.45,0,-53547,2212,2074,1987,1849,1762,2030,1805,214,579,500,1160,1,1,42851600,803,-27.54,1.82,12,6.69,-68.00,1027.00,2720,20241211,-31.14,541,20241118,246.21,2360,-20.64,20250102,1839,1.85,20250107,2720,-31.14,20241211,541,246.21,20241118,0.00,N,015020,500,214 억,,194132,N,N,0,N,00,N
|
|
20250107,140301,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1916,-20,5,-1.03,4884760219,2563393,87.02,1880,1970,1839,2515,1356,1936,1905.58,0.45,0,-1020,2212,2074,1987,1849,1762,2030,1805,214,579,500,1160,1,1,42851600,821,-28.18,1.87,12,5.98,-68.00,1027.00,2720,20241211,-29.56,541,20241118,254.16,2360,-18.81,20250102,1839,4.19,20250107,2720,-29.56,20241211,541,254.16,20241118,0.00,N,015020,500,214 억,,194132,N,N,0,N,00,N
|
|
20250107,130302,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1920,-16,5,-0.83,4573421777,2400330,81.49,1880,1970,1839,2515,1356,1936,1905.33,0.45,0,5860,2212,2074,1987,1849,1762,2030,1805,214,579,500,1160,1,1,42851600,823,-28.24,1.87,12,5.60,-68.00,1027.00,2720,20241211,-29.41,541,20241118,254.90,2360,-18.64,20250102,1839,4.40,20250107,2720,-29.41,20241211,541,254.90,20241118,0.00,N,015020,500,214 억,,194132,N,N,0,N,00,N
|
|
20250107,120302,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1895,-41,5,-2.12,3814155959,2005397,68.08,1880,1970,1839,2515,1356,1936,1901.95,0.45,0,-38033,2212,2074,1987,1849,1762,2030,1805,214,579,500,1160,1,1,42851600,812,-27.87,1.85,12,4.68,-68.00,1027.00,2720,20241211,-30.33,541,20241118,250.28,2360,-19.70,20250102,1839,3.05,20250107,2720,-30.33,20241211,541,250.28,20241118,0.00,N,015020,500,214 억,,194132,N,N,0,N,00,N
|
|
20250107,110300,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1893,-43,5,-2.22,3383744443,1776556,60.31,1880,1970,1839,2515,1356,1936,1904.67,0.45,0,-30845,2212,2074,1987,1849,1762,2030,1805,214,579,500,1160,1,1,42851600,811,-27.84,1.84,12,4.15,-68.00,1027.00,2720,20241211,-30.40,541,20241118,249.91,2360,-19.79,20250102,1839,2.94,20250107,2720,-30.40,20241211,541,249.91,20241118,0.00,N,015020,500,214 억,,194132,N,N,0,N,00,N
|
|
20250107,100303,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1877,-59,5,-3.05,2554849114,1337661,45.41,1880,1970,1839,2515,1356,1936,1909.94,0.45,0,-61640,2212,2074,1987,1849,1762,2030,1805,214,579,500,1160,1,1,42851600,804,-27.60,1.83,12,3.12,-68.00,1027.00,2720,20241211,-30.99,541,20241118,246.95,2360,-20.47,20250102,1839,2.07,20250107,2720,-30.99,20241211,541,246.95,20241118,0.00,N,015020,500,214 억,,194132,N,N,0,N,00,N
|
|
20250107,090302,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1860,-76,5,-3.93,297686521,159975,5.43,1880,1880,1839,2515,1356,1936,1860.83,0.45,0,12561,2212,2074,1987,1849,1762,2030,1805,214,579,500,1160,1,1,42851600,797,-27.35,1.81,12,0.37,-68.00,1027.00,2720,20241211,-31.62,541,20241118,243.81,2360,-21.19,20250102,1839,1.14,20250107,2720,-31.62,20241211,541,243.81,20241118,0.00,N,015020,500,214 억,,194132,N,N,0,N,00,N
|
|
20250106,160258,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1936,-214,5,-9.95,5663822096,2850538,59.28,2060,2125,1900,2795,1505,2150,1986.95,0.49,0,-10007,2430,2290,2160,2020,1890,2225,1955,214,645,500,1290,1,1,42851600,830,-28.47,1.89,12,6.65,-68.00,1027.00,2720,20241211,-28.82,541,20241118,257.86,2360,-17.97,20250102,1900,1.89,20250106,2720,-28.82,20241211,541,257.86,20241118,0.00,N,015020,500,214 억,,208299,N,N,0,N,00,N
|
|
20250106,150259,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1934,-216,5,-10.05,5509975216,2771035,57.63,2060,2125,1900,2795,1505,2150,1988.42,0.49,0,-1021,2430,2290,2160,2020,1890,2225,1955,214,645,500,1290,1,1,42851600,829,-28.44,1.88,12,6.47,-68.00,1027.00,2720,20241211,-28.90,541,20241118,257.49,2360,-18.05,20250102,1900,1.79,20250106,2720,-28.90,20241211,541,257.49,20241118,0.00,N,015020,500,214 억,,208299,N,N,0,N,00,N
|
|
20250106,140258,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1918,-232,5,-10.79,4880885198,2444385,50.84,2060,2125,1900,2795,1505,2150,1996.77,0.49,0,-12321,2430,2290,2160,2020,1890,2225,1955,214,645,500,1290,1,1,42851600,822,-28.21,1.87,12,5.70,-68.00,1027.00,2720,20241211,-29.49,541,20241118,254.53,2360,-18.73,20250102,1900,0.95,20250106,2720,-29.49,20241211,541,254.53,20241118,0.00,N,015020,500,214 억,,208299,N,N,0,N,00,N
|
|
20250106,130257,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1948,-202,5,-9.40,4202569032,2091066,43.49,2060,2125,1937,2795,1505,2150,2009.77,0.49,0,9660,2430,2290,2160,2020,1890,2225,1955,214,645,500,1290,1,1,42851600,835,-28.65,1.90,12,4.88,-68.00,1027.00,2720,20241211,-28.38,541,20241118,260.07,2360,-17.46,20250102,1937,0.57,20250106,2720,-28.38,20241211,541,260.07,20241118,0.00,N,015020,500,214 억,,208299,N,N,0,N,00,N
|
|
20250106,120257,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1949,-201,5,-9.35,3266439956,1610160,33.49,2060,2125,1947,2795,1505,2150,2028.64,0.49,0,-31895,2430,2290,2160,2020,1890,2225,1955,214,645,500,1290,1,1,42851600,835,-28.66,1.90,12,3.76,-68.00,1027.00,2720,20241211,-28.35,541,20241118,260.26,2360,-17.42,20250102,1947,0.10,20250106,2720,-28.35,20241211,541,260.26,20241118,0.00,N,015020,500,214 억,,208299,N,N,0,N,00,N
|
|
20250106,110258,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,2005,-145,5,-6.74,2475057838,1210454,25.17,2060,2125,1997,2795,1505,2150,2044.74,0.49,0,9613,2430,2290,2160,2020,1890,2225,1955,214,645,500,1290,5,1,42851600,859,-29.49,1.95,12,2.82,-68.00,1027.00,2720,20241211,-26.29,541,20241118,270.61,2360,-15.04,20250102,1978,1.37,20250102,2720,-26.29,20241211,541,270.61,20241118,0.00,N,015020,500,214 억,,208299,N,N,0,N,00,N
|
|
20250106,100256,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,2055,-95,5,-4.42,1691127495,821427,17.08,2060,2125,2015,2795,1505,2150,2058.77,0.49,0,3702,2430,2290,2160,2020,1890,2225,1955,214,645,500,1290,5,1,42851600,881,-30.22,2.00,12,1.92,-68.00,1027.00,2720,20241211,-24.45,541,20241118,279.85,2360,-12.92,20250102,1978,3.89,20250102,2720,-24.45,20241211,541,279.85,20241118,0.00,N,015020,500,214 억,,208299,N,N,0,N,00,N
|
|
20250106,090255,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,2080,-70,5,-3.26,290584465,140687,2.93,2060,2110,2030,2795,1505,2150,2065.47,0.49,0,-25368,2430,2290,2160,2020,1890,2225,1955,214,645,500,1290,5,1,42851600,891,-30.59,2.03,12,0.33,-68.00,1027.00,2720,20241211,-23.53,541,20241118,284.47,2360,-11.86,20250102,1978,5.16,20250102,2720,-23.53,20241211,541,284.47,20241118,0.00,N,015020,500,214 억,,208299,N,N,0,N,00,N
|
|
20250103,160256,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,2150,-80,5,-3.59,10367238195,4779660,63.19,2250,2300,2030,2895,1565,2230,2169.02,0.25,0,126431,2571,2400,2189,2018,1807,2486,2104,214,665,500,1330,5,1,42851600,921,-31.62,2.09,12,11.15,-68.00,1027.00,2720,20241211,-20.96,541,20241118,297.41,2360,-8.90,20250102,1978,8.70,20250102,2720,-20.96,20241211,541,297.41,20241118,0.00,N,015020,500,214 억,,107271,N,N,0,N,00,N
|
|
20250103,150256,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,2120,-110,5,-4.93,10056307490,4633854,61.26,2250,2300,2030,2895,1565,2230,2170.16,0.25,0,165394,2571,2400,2189,2018,1807,2486,2104,214,665,500,1330,5,1,42851600,908,-31.18,2.06,12,10.81,-68.00,1027.00,2720,20241211,-22.06,541,20241118,291.87,2360,-10.17,20250102,1978,7.18,20250102,2720,-22.06,20241211,541,291.87,20241118,0.00,N,015020,500,214 억,,107271,N,N,0,N,00,N
|
|
20250103,140256,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,2095,-135,5,-6.05,9027930405,4143019,54.77,2250,2300,2030,2895,1565,2230,2179.04,0.25,0,144120,2571,2400,2189,2018,1807,2486,2104,214,665,500,1330,5,1,42851600,898,-30.81,2.04,12,9.67,-68.00,1027.00,2720,20241211,-22.98,541,20241118,287.25,2360,-11.23,20250102,1978,5.92,20250102,2720,-22.98,20241211,541,287.25,20241118,0.00,N,015020,500,214 억,,107271,N,N,0,N,00,N
|
|
20250103,130255,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,2210,-20,5,-0.90,7462288355,3407021,45.04,2250,2300,2030,2895,1565,2230,2190.24,0.25,0,-57491,2571,2400,2189,2018,1807,2486,2104,214,665,500,1330,5,1,42851600,947,-32.50,2.15,12,7.95,-68.00,1027.00,2720,20241211,-18.75,541,20241118,308.50,2360,-6.36,20250102,1978,11.73,20250102,2720,-18.75,20241211,541,308.50,20241118,0.00,N,015020,500,214 억,,107271,N,N,0,N,00,N
|
|
20250103,120255,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,2230,0,3,0.00,7083075905,3236203,42.78,2250,2300,2030,2895,1565,2230,2188.67,0.25,0,-54773,2571,2400,2189,2018,1807,2486,2104,214,665,500,1330,5,1,42851600,956,-32.79,2.17,12,7.55,-68.00,1027.00,2720,20241211,-18.01,541,20241118,312.20,2360,-5.51,20250102,1978,12.74,20250102,2720,-18.01,20241211,541,312.20,20241118,0.00,N,015020,500,214 억,,107271,N,N,0,N,00,N
|
|
20250103,110256,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,2225,-5,5,-0.22,6730608095,3077070,40.68,2250,2300,2030,2895,1565,2230,2187.31,0.25,0,-51363,2571,2400,2189,2018,1807,2486,2104,214,665,500,1330,5,1,42851600,953,-32.72,2.17,12,7.18,-68.00,1027.00,2720,20241211,-18.20,541,20241118,311.28,2360,-5.72,20250102,1978,12.49,20250102,2720,-18.20,20241211,541,311.28,20241118,0.00,N,015020,500,214 억,,107271,N,N,0,N,00,N
|
|
20250103,100255,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,2230,0,3,0.00,4547081240,2102891,27.80,2250,2280,2030,2895,1565,2230,2162.23,0.25,0,50985,2571,2400,2189,2018,1807,2486,2104,214,665,500,1330,5,1,42851600,956,-32.79,2.17,12,4.91,-68.00,1027.00,2720,20241211,-18.01,541,20241118,312.20,2360,-5.51,20250102,1978,12.74,20250102,2720,-18.01,20241211,541,312.20,20241118,0.00,N,015020,500,214 억,,107271,N,N,0,N,00,N
|
|
20250103,090256,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,2185,-45,5,-2.02,717876530,321706,4.25,2250,2280,2175,2895,1565,2230,2231.48,0.25,0,-29312,2571,2400,2189,2018,1807,2486,2104,214,665,500,1330,5,1,42851600,936,-32.13,2.13,12,0.75,-68.00,1027.00,2720,20241211,-19.67,541,20241118,303.88,2360,-7.42,20250102,1978,10.47,20250102,2720,-19.67,20241211,541,303.88,20241118,0.00,N,015020,500,214 억,,107271,N,N,0,N,00,N
|
|
20250102,160254,54,100.00,KOSPI,,부동산,N,N,N,N, ,N,2230,331,2,17.43,16266132452,7478910,114.12,2145,2360,1978,2465,1330,1899,2174.92,0.37,0,-66852,2204,2051,1846,1693,1488,2128,1770,214,566,500,1130,5,1,42851600,956,-32.79,2.17,12,17.45,-68.00,1027.00,2720,20241211,-18.01,541,20241118,312.20,2360,-5.51,20250102,1978,12.74,20250102,2720,-18.01,20241211,541,312.20,20241118,0.00,N,015020,500,214 억,,158432,N,N,0,N,01,N
|
|
20250102,150255,54,100.00,KOSPI,,부동산,N,N,N,N, ,N,2315,416,2,21.91,14915572737,6881862,105.01,2145,2360,1978,2465,1330,1899,2167.39,0.37,0,-80735,2204,2051,1846,1693,1488,2128,1770,214,566,500,1130,5,1,42851600,992,-34.04,2.25,12,16.06,-68.00,1027.00,2720,20241211,-14.89,541,20241118,327.91,2360,-1.91,20250102,1978,17.04,20250102,2720,-14.89,20241211,541,327.91,20241118,0.00,N,015020,500,214 억,,158432,N,N,0,N,01,N
|
|
20250102,140253,54,100.00,KOSPI,,부동산,N,N,N,N, ,N,2175,276,2,14.53,11943269197,5575136,85.07,2145,2260,1978,2465,1330,1899,2142.26,0.37,0,-92678,2204,2051,1846,1693,1488,2128,1770,214,566,500,1130,5,1,42851600,932,-31.99,2.12,12,13.01,-68.00,1027.00,2720,20241211,-20.04,541,20241118,302.03,2260,-3.76,20250102,1978,9.96,20250102,2720,-20.04,20241211,541,302.03,20241118,0.00,N,015020,500,214 억,,158432,N,N,0,N,01,N
|
|
20250102,130254,54,100.00,KOSPI,,부동산,N,N,N,N, ,N,2175,276,2,14.53,11204854072,5234707,79.88,2145,2260,1978,2465,1330,1899,2140.52,0.37,0,-78089,2204,2051,1846,1693,1488,2128,1770,214,566,500,1130,5,1,42851600,932,-31.99,2.12,12,12.22,-68.00,1027.00,2720,20241211,-20.04,541,20241118,302.03,2260,-3.76,20250102,1978,9.96,20250102,2720,-20.04,20241211,541,302.03,20241118,0.00,N,015020,500,214 억,,158432,N,N,0,N,01,N
|
|
20250102,120255,54,100.00,KOSPI,,부동산,N,N,N,N, ,N,2170,271,2,14.27,8450319082,3983502,60.78,2145,2230,1978,2465,1330,1899,2121.36,0.37,0,21348,2204,2051,1846,1693,1488,2128,1770,214,566,500,1130,5,1,42851600,930,-31.91,2.11,12,9.30,-68.00,1027.00,2720,20241211,-20.22,541,20241118,301.11,2230,-2.69,20250102,1978,9.71,20250102,2720,-20.22,20241211,541,301.11,20241118,0.00,N,015020,500,214 억,,158432,N,N,0,N,01,N
|
|
20250102,110246,54,100.00,KOSPI,,부동산,N,N,N,N, ,N,2115,216,2,11.37,6832961382,3228680,49.27,2145,2230,1978,2465,1330,1899,2116.37,0.37,0,96635,2204,2051,1846,1693,1488,2128,1770,214,566,500,1130,5,1,42851600,906,-31.10,2.06,12,7.53,-68.00,1027.00,2720,20241211,-22.24,541,20241118,290.94,2230,-5.16,20250102,1978,6.93,20250102,2720,-22.24,20241211,541,290.94,20241118,0.00,N,015020,500,214 억,,158432,N,N,0,N,01,N
|
|
20250102,100253,54,100.00,KOSPI,,부동산,N,N,N,N, ,N,2160,261,2,13.74,782204030,364841,5.57,2145,2165,2115,2465,1330,1899,2144.29,0.37,0,-26921,2204,2051,1846,1693,1488,2128,1770,214,566,500,1130,5,1,42851600,926,-31.76,2.10,12,0.85,-68.00,1027.00,2720,20241211,-20.59,541,20241118,299.26,2165,-0.23,20250102,2115,2.13,20250102,2720,-20.59,20241211,541,299.26,20241118,0.00,N,015020,500,214 억,,158432,N,N,0,N,01,N
|
|
20250102,090251,54,100.00,KOSPI,,부동산,N,N,N,N, ,N,1899,0,3,0.00,0,0,0.00,0,0,0,2465,1330,1899,0.00,0.37,0,0,2204,2051,1846,1693,1488,2128,1770,214,566,500,1130,1,1,42851600,814,-27.93,1.85,12,0.00,-68.00,1027.00,2720,20241211,-30.18,541,20241118,251.02,0,0.00,0,0,0.00,0,2720,-30.18,20241211,541,251.02,20241118,0.00,N,015020,500,214 억,,158432,N,N,0,N,01,N
|