KissMeData/015020/price/prices-20250201.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
20250228,160326,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1705,5,2,0.29,3025041594,1769014,112.88,1658,1762,1655,2210,1190,1700,1710.02,0.61,0,-32841,1808,1754,1675,1621,1542,1781,1648,214,510,500,1020,1,1,42851600,731,-25.07,1.66,12,4.13,-68.00,1027.00,2720,20241211,-37.32,541,20241118,215.16,2360,-27.75,20250102,1125,51.56,20250210,2720,-37.32,20241211,541,215.16,20241118,0.00,N,015020,500,214 억,,259710,N,N,0,N,00,N
20250228,150327,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1706,6,2,0.35,2941156873,1719774,109.74,1658,1762,1655,2210,1190,1700,1710.20,0.61,0,-25249,1808,1754,1675,1621,1542,1781,1648,214,510,500,1020,1,1,42851600,731,-25.09,1.66,12,4.01,-68.00,1027.00,2720,20241211,-37.28,541,20241118,215.34,2360,-27.71,20250102,1125,51.64,20250210,2720,-37.28,20241211,541,215.34,20241118,0.00,N,015020,500,214 억,,259710,N,N,0,N,00,N
20250228,140328,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1703,3,2,0.18,2625332049,1534813,97.94,1658,1762,1655,2210,1190,1700,1710.52,0.61,0,-34901,1808,1754,1675,1621,1542,1781,1648,214,510,500,1020,1,1,42851600,730,-25.04,1.66,12,3.58,-68.00,1027.00,2720,20241211,-37.39,541,20241118,214.79,2360,-27.84,20250102,1125,51.38,20250210,2720,-37.39,20241211,541,214.79,20241118,0.00,N,015020,500,214 억,,259710,N,N,0,N,00,N
20250228,130328,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1701,1,2,0.06,2480180932,1449338,92.48,1658,1762,1655,2210,1190,1700,1711.25,0.61,0,-31591,1808,1754,1675,1621,1542,1781,1648,214,510,500,1020,1,1,42851600,729,-25.01,1.66,12,3.38,-68.00,1027.00,2720,20241211,-37.46,541,20241118,214.42,2360,-27.92,20250102,1125,51.20,20250210,2720,-37.46,20241211,541,214.42,20241118,0.00,N,015020,500,214 억,,259710,N,N,0,N,00,N
20250228,120325,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1701,1,2,0.06,2370102560,1384498,88.35,1658,1762,1655,2210,1190,1700,1711.89,0.61,0,-22472,1808,1754,1675,1621,1542,1781,1648,214,510,500,1020,1,1,42851600,729,-25.01,1.66,12,3.23,-68.00,1027.00,2720,20241211,-37.46,541,20241118,214.42,2360,-27.92,20250102,1125,51.20,20250210,2720,-37.46,20241211,541,214.42,20241118,0.00,N,015020,500,214 억,,259710,N,N,0,N,00,N
20250228,110326,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1717,17,2,1.00,2125003543,1241142,79.20,1658,1762,1655,2210,1190,1700,1712.14,0.61,0,-17197,1808,1754,1675,1621,1542,1781,1648,214,510,500,1020,1,1,42851600,736,-25.25,1.67,12,2.90,-68.00,1027.00,2720,20241211,-36.88,541,20241118,217.38,2360,-27.25,20250102,1125,52.62,20250210,2720,-36.88,20241211,541,217.38,20241118,0.00,N,015020,500,214 억,,259710,N,N,0,N,00,N
20250228,100326,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1714,14,2,0.82,1395761773,818316,52.22,1658,1762,1655,2210,1190,1700,1705.65,0.61,0,6783,1808,1754,1675,1621,1542,1781,1648,214,510,500,1020,1,1,42851600,734,-25.21,1.67,12,1.91,-68.00,1027.00,2720,20241211,-36.99,541,20241118,216.82,2360,-27.37,20250102,1125,52.36,20250210,2720,-36.99,20241211,541,216.82,20241118,0.00,N,015020,500,214 억,,259710,N,N,0,N,00,N
20250228,090327,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1687,-13,5,-0.76,178066749,107128,6.84,1658,1687,1655,2210,1190,1700,1662.14,0.61,0,45879,1808,1754,1675,1621,1542,1781,1648,214,510,500,1020,1,1,42851600,723,-24.81,1.64,12,0.25,-68.00,1027.00,2720,20241211,-37.98,541,20241118,211.83,2360,-28.52,20250102,1125,49.96,20250210,2720,-37.98,20241211,541,211.83,20241118,0.00,N,015020,500,214 억,,259710,N,N,0,N,00,N
20250227,160326,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1700,55,2,3.34,2597274067,1554329,73.01,1600,1729,1596,2135,1152,1645,1670.92,0.34,0,114907,1813,1728,1685,1600,1557,1707,1579,214,490,500,980,1,1,42851600,728,-25.00,1.66,12,3.63,-68.00,1027.00,2720,20241211,-37.50,541,20241118,214.23,2360,-27.97,20250102,1125,51.11,20250210,2720,-37.50,20241211,541,214.23,20241118,0.00,N,015020,500,214 억,,145017,N,N,0,N,00,N
20250227,150324,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1695,50,2,3.04,2418767576,1448953,68.06,1600,1729,1596,2135,1152,1645,1669.33,0.34,0,113922,1813,1728,1685,1600,1557,1707,1579,214,490,500,980,1,1,42851600,726,-24.93,1.65,12,3.38,-68.00,1027.00,2720,20241211,-37.68,541,20241118,213.31,2360,-28.18,20250102,1125,50.67,20250210,2720,-37.68,20241211,541,213.31,20241118,0.00,N,015020,500,214 억,,145017,N,N,0,N,00,N
20250227,140324,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1672,27,2,1.64,2174684969,1304200,61.26,1600,1729,1596,2135,1152,1645,1667.46,0.34,0,69795,1813,1728,1685,1600,1557,1707,1579,214,490,500,980,1,1,42851600,716,-24.59,1.63,12,3.04,-68.00,1027.00,2720,20241211,-38.53,541,20241118,209.06,2360,-29.15,20250102,1125,48.62,20250210,2720,-38.53,20241211,541,209.06,20241118,0.00,N,015020,500,214 억,,145017,N,N,0,N,00,N
20250227,130324,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1696,51,2,3.10,2021113046,1212324,56.94,1600,1729,1596,2135,1152,1645,1667.15,0.34,0,71319,1813,1728,1685,1600,1557,1707,1579,214,490,500,980,1,1,42851600,727,-24.94,1.65,12,2.83,-68.00,1027.00,2720,20241211,-37.65,541,20241118,213.49,2360,-28.14,20250102,1125,50.76,20250210,2720,-37.65,20241211,541,213.49,20241118,0.00,N,015020,500,214 억,,145017,N,N,0,N,00,N
20250227,120323,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1678,33,2,2.01,1848146166,1109688,52.12,1600,1729,1596,2135,1152,1645,1665.47,0.34,0,62988,1813,1728,1685,1600,1557,1707,1579,214,490,500,980,1,1,42851600,719,-24.68,1.63,12,2.59,-68.00,1027.00,2720,20241211,-38.31,541,20241118,210.17,2360,-28.90,20250102,1125,49.16,20250210,2720,-38.31,20241211,541,210.17,20241118,0.00,N,015020,500,214 억,,145017,N,N,0,N,00,N
20250227,110326,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1682,37,2,2.25,1677327951,1008411,47.36,1600,1729,1596,2135,1152,1645,1663.35,0.34,0,77709,1813,1728,1685,1600,1557,1707,1579,214,490,500,980,1,1,42851600,721,-24.74,1.64,12,2.35,-68.00,1027.00,2720,20241211,-38.16,541,20241118,210.91,2360,-28.73,20250102,1125,49.51,20250210,2720,-38.16,20241211,541,210.91,20241118,0.00,N,015020,500,214 억,,145017,N,N,0,N,00,N
20250227,100335,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1650,5,2,0.30,1475541730,887849,41.70,1600,1729,1596,2135,1152,1645,1661.94,0.34,0,62804,1813,1728,1685,1600,1557,1707,1579,214,490,500,980,1,1,42851600,707,-24.26,1.61,12,2.07,-68.00,1027.00,2720,20241211,-39.34,541,20241118,204.99,2360,-30.08,20250102,1125,46.67,20250210,2720,-39.34,20241211,541,204.99,20241118,0.00,N,015020,500,214 억,,145017,N,N,0,N,00,N
20250227,090335,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1670,25,2,1.52,355774000,221674,10.41,1600,1679,1596,2135,1152,1645,1604.86,0.34,0,60318,1813,1728,1685,1600,1557,1707,1579,214,490,500,980,1,1,42851600,716,-24.56,1.63,12,0.52,-68.00,1027.00,2720,20241211,-38.60,541,20241118,208.69,2360,-29.24,20250102,1125,48.44,20250210,2720,-38.60,20241211,541,208.69,20241118,0.00,N,015020,500,214 억,,145017,N,N,0,N,00,N
20250226,160323,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1645,-25,5,-1.50,3588417667,2116368,39.99,1674,1770,1642,2170,1169,1670,1695.65,0.87,0,-228162,1872,1771,1716,1615,1560,1743,1587,214,500,500,1000,1,1,42851600,705,-24.19,1.60,12,4.94,-68.00,1027.00,2720,20241211,-39.52,541,20241118,204.07,2360,-30.30,20250102,1125,46.22,20250210,2720,-39.52,20241211,541,204.07,20241118,0.00,N,015020,500,214 억,,372588,N,N,0,N,00,N
20250226,150324,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1659,-11,5,-0.66,3448750441,2031722,38.39,1674,1770,1642,2170,1169,1670,1697.45,0.87,0,-211845,1872,1771,1716,1615,1560,1743,1587,214,500,500,1000,1,1,42851600,711,-24.40,1.62,12,4.74,-68.00,1027.00,2720,20241211,-39.01,541,20241118,206.65,2360,-29.70,20250102,1125,47.47,20250210,2720,-39.01,20241211,541,206.65,20241118,0.00,N,015020,500,214 억,,372588,N,N,0,N,00,N
20250226,140325,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1668,-2,5,-0.12,3257700677,1916615,36.21,1674,1770,1642,2170,1169,1670,1699.72,0.87,0,-186589,1872,1771,1716,1615,1560,1743,1587,214,500,500,1000,1,1,42851600,715,-24.53,1.62,12,4.47,-68.00,1027.00,2720,20241211,-38.68,541,20241118,208.32,2360,-29.32,20250102,1125,48.27,20250210,2720,-38.68,20241211,541,208.32,20241118,0.00,N,015020,500,214 억,,372588,N,N,0,N,00,N
20250226,130325,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1663,-7,5,-0.42,3090771298,1816457,34.32,1674,1770,1642,2170,1169,1670,1701.54,0.87,0,-172003,1872,1771,1716,1615,1560,1743,1587,214,500,500,1000,1,1,42851600,713,-24.46,1.62,12,4.24,-68.00,1027.00,2720,20241211,-38.86,541,20241118,207.39,2360,-29.53,20250102,1125,47.82,20250210,2720,-38.86,20241211,541,207.39,20241118,0.00,N,015020,500,214 억,,372588,N,N,0,N,00,N
20250226,120325,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1667,-3,5,-0.18,2904634582,1704852,32.21,1674,1770,1642,2170,1169,1670,1703.75,0.87,0,-148254,1872,1771,1716,1615,1560,1743,1587,214,500,500,1000,1,1,42851600,714,-24.51,1.62,12,3.98,-68.00,1027.00,2720,20241211,-38.71,541,20241118,208.13,2360,-29.36,20250102,1125,48.18,20250210,2720,-38.71,20241211,541,208.13,20241118,0.00,N,015020,500,214 억,,372588,N,N,0,N,00,N
20250226,110324,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1676,6,2,0.36,2648431199,1551160,29.31,1674,1770,1642,2170,1169,1670,1707.39,0.87,0,-105349,1872,1771,1716,1615,1560,1743,1587,214,500,500,1000,1,1,42851600,718,-24.65,1.63,12,3.62,-68.00,1027.00,2720,20241211,-38.38,541,20241118,209.80,2360,-28.98,20250102,1125,48.98,20250210,2720,-38.38,20241211,541,209.80,20241118,0.00,N,015020,500,214 억,,372588,N,N,0,N,00,N
20250226,100323,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1678,8,2,0.48,2208464874,1287428,24.32,1674,1770,1670,2170,1169,1670,1715.41,0.87,0,-27557,1872,1771,1716,1615,1560,1743,1587,214,500,500,1000,1,1,42851600,719,-24.68,1.63,12,3.00,-68.00,1027.00,2720,20241211,-38.31,541,20241118,210.17,2360,-28.90,20250102,1125,49.16,20250210,2720,-38.31,20241211,541,210.17,20241118,0.00,N,015020,500,214 억,,372588,N,N,0,N,00,N
20250226,090327,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1756,86,2,5.15,523229459,302127,5.71,1674,1770,1674,2170,1169,1670,1731.82,0.87,0,71545,1872,1771,1716,1615,1560,1743,1587,214,500,500,1000,1,1,42851600,752,-25.82,1.71,12,0.71,-68.00,1027.00,2720,20241211,-35.44,541,20241118,224.58,2360,-25.59,20250102,1125,56.09,20250210,2720,-35.44,20241211,541,224.58,20241118,0.00,N,015020,500,214 억,,372588,N,N,0,N,00,N
20250225,160322,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1670,-51,5,-2.96,9052205918,5238144,62.87,1760,1817,1661,2235,1205,1721,1728.49,1.29,0,-178224,1985,1852,1588,1455,1191,1919,1522,214,514,500,1030,1,1,42851600,716,-24.56,1.63,12,12.22,-68.00,1027.00,2720,20241211,-38.60,541,20241118,208.69,2360,-29.24,20250102,1125,48.44,20250210,2720,-38.60,20241211,541,208.69,20241118,0.00,N,015020,500,214 억,,554615,N,N,0,N,00,N
20250225,150323,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1680,-41,5,-2.38,8800862013,5087841,61.06,1760,1817,1661,2235,1205,1721,1730.19,1.29,0,-186321,1985,1852,1588,1455,1191,1919,1522,214,514,500,1030,1,1,42851600,720,-24.71,1.64,12,11.87,-68.00,1027.00,2720,20241211,-38.24,541,20241118,210.54,2360,-28.81,20250102,1125,49.33,20250210,2720,-38.24,20241211,541,210.54,20241118,0.00,N,015020,500,214 억,,554615,N,N,0,N,00,N
20250225,140322,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1720,-1,5,-0.06,8517612644,4921377,59.07,1760,1817,1661,2235,1205,1721,1731.21,1.29,0,-177701,1985,1852,1588,1455,1191,1919,1522,214,514,500,1030,1,1,42851600,737,-25.29,1.67,12,11.48,-68.00,1027.00,2720,20241211,-36.76,541,20241118,217.93,2360,-27.12,20250102,1125,52.89,20250210,2720,-36.76,20241211,541,217.93,20241118,0.00,N,015020,500,214 억,,554615,N,N,0,N,00,N
20250225,130322,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1684,-37,5,-2.15,8200538294,4736125,56.84,1760,1817,1661,2235,1205,1721,1732.02,1.29,0,-152949,1985,1852,1588,1455,1191,1919,1522,214,514,500,1030,1,1,42851600,722,-24.76,1.64,12,11.05,-68.00,1027.00,2720,20241211,-38.09,541,20241118,211.28,2360,-28.64,20250102,1125,49.69,20250210,2720,-38.09,20241211,541,211.28,20241118,0.00,N,015020,500,214 억,,554615,N,N,0,N,00,N
20250225,120322,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1688,-33,5,-1.92,7819124932,4508469,54.11,1760,1817,1661,2235,1205,1721,1735.03,1.29,0,-146926,1985,1852,1588,1455,1191,1919,1522,214,514,500,1030,1,1,42851600,723,-24.82,1.64,12,10.52,-68.00,1027.00,2720,20241211,-37.94,541,20241118,212.01,2360,-28.47,20250102,1125,50.04,20250210,2720,-37.94,20241211,541,212.01,20241118,0.00,N,015020,500,214 억,,554615,N,N,0,N,00,N
20250225,110322,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1721,0,3,0.00,7440469364,4286720,51.45,1760,1817,1661,2235,1205,1721,1736.53,1.29,0,-145941,1985,1852,1588,1455,1191,1919,1522,214,514,500,1030,1,1,42851600,737,-25.31,1.68,12,10.00,-68.00,1027.00,2720,20241211,-36.73,541,20241118,218.11,2360,-27.08,20250102,1125,52.98,20250210,2720,-36.73,20241211,541,218.11,20241118,0.00,N,015020,500,214 억,,554615,N,N,0,N,00,N
20250225,100321,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1754,33,2,1.92,5989121809,3459548,41.52,1760,1817,1661,2235,1205,1721,1731.90,1.29,0,-166716,1985,1852,1588,1455,1191,1919,1522,214,514,500,1030,1,1,42851600,752,-25.79,1.71,12,8.07,-68.00,1027.00,2720,20241211,-35.51,541,20241118,224.21,2360,-25.68,20250102,1125,55.91,20250210,2720,-35.51,20241211,541,224.21,20241118,0.00,N,015020,500,214 억,,554615,N,N,0,N,00,N
20250225,090323,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1751,30,2,1.74,2413505575,1373067,16.48,1760,1817,1721,2235,1205,1721,1765.05,1.29,0,-71215,1985,1852,1588,1455,1191,1919,1522,214,514,500,1030,1,1,42851600,750,-25.75,1.70,12,3.20,-68.00,1027.00,2720,20241211,-35.62,541,20241118,223.66,2360,-25.81,20250102,1125,55.64,20250210,2720,-35.62,20241211,541,223.66,20241118,0.00,N,015020,500,214 억,,554615,N,N,0,N,00,N
20250224,160320,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1721,370,2,27.39,13125817216,8167391,1754.58,1345,1721,1324,1756,946,1351,1606.88,1.04,0,107450,1435,1393,1369,1327,1303,1381,1315,214,405,500,810,1,1,42851600,737,-25.31,1.68,12,19.06,-68.00,1027.00,2720,20241211,-36.73,541,20241118,218.11,2360,-27.08,20250102,1125,52.98,20250210,2720,-36.73,20241211,541,218.11,20241118,0.00,N,015020,500,214 억,,446239,N,N,0,N,00,N
20250224,150319,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1694,343,2,25.39,12236889788,7643282,1641.99,1345,1717,1324,1756,946,1351,1601.00,1.04,0,118938,1435,1393,1369,1327,1303,1381,1315,214,405,500,810,1,1,42851600,726,-24.91,1.65,12,17.84,-68.00,1027.00,2720,20241211,-37.72,541,20241118,213.12,2360,-28.22,20250102,1125,50.58,20250210,2720,-37.72,20241211,541,213.12,20241118,0.00,N,015020,500,214 억,,446239,N,N,0,N,00,N
20250224,140320,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1704,353,2,26.13,9409003879,5966351,1281.74,1345,1706,1324,1756,946,1351,1577.01,1.04,0,258611,1435,1393,1369,1327,1303,1381,1315,214,405,500,810,1,1,42851600,730,-25.06,1.66,12,13.92,-68.00,1027.00,2720,20241211,-37.35,541,20241118,214.97,2360,-27.80,20250102,1125,51.47,20250210,2720,-37.35,20241211,541,214.97,20241118,0.00,N,015020,500,214 억,,446239,N,N,0,N,00,N
20250224,130320,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1540,189,2,13.99,5860559965,3807556,817.97,1345,1630,1324,1756,946,1351,1539.19,1.04,0,307278,1435,1393,1369,1327,1303,1381,1315,214,405,500,810,1,1,42851600,660,-22.65,1.50,12,8.89,-68.00,1027.00,2720,20241211,-43.38,541,20241118,184.66,2360,-34.75,20250102,1125,36.89,20250210,2720,-43.38,20241211,541,184.66,20241118,0.00,N,015020,500,214 억,,446239,N,N,0,N,00,N
20250224,120319,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1580,229,2,16.95,5396989336,3509163,753.87,1345,1630,1324,1756,946,1351,1537.97,1.04,0,308116,1435,1393,1369,1327,1303,1381,1315,214,405,500,810,1,1,42851600,677,-23.24,1.54,12,8.19,-68.00,1027.00,2720,20241211,-41.91,541,20241118,192.05,2360,-33.05,20250102,1125,40.44,20250210,2720,-41.91,20241211,541,192.05,20241118,0.00,N,015020,500,214 억,,446239,N,N,0,N,00,N
20250224,110319,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1526,175,2,12.95,4972205649,3235507,695.08,1345,1630,1324,1756,946,1351,1536.76,1.04,0,237120,1435,1393,1369,1327,1303,1381,1315,214,405,500,810,1,1,42851600,654,-22.44,1.49,12,7.55,-68.00,1027.00,2720,20241211,-43.90,541,20241118,182.07,2360,-35.34,20250102,1125,35.64,20250210,2720,-43.90,20241211,541,182.07,20241118,0.00,N,015020,500,214 억,,446239,N,N,0,N,00,N
20250224,100318,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1510,159,2,11.77,4229831926,2749474,590.66,1345,1630,1324,1756,946,1351,1538.41,1.04,0,188650,1435,1393,1369,1327,1303,1381,1315,214,405,500,810,1,1,42851600,647,-22.21,1.47,12,6.42,-68.00,1027.00,2720,20241211,-44.49,541,20241118,179.11,2360,-36.02,20250102,1125,34.22,20250210,2720,-44.49,20241211,541,179.11,20241118,0.00,N,015020,500,214 억,,446239,N,N,0,N,00,N
20250224,090320,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1341,-10,5,-0.74,23963964,18005,3.87,1345,1349,1324,1756,946,1351,1330.96,1.04,0,1523,1435,1393,1369,1327,1303,1381,1315,214,405,500,810,1,1,42851600,575,-19.72,1.31,12,0.04,-68.00,1027.00,2720,20241211,-50.70,541,20241118,147.87,2360,-43.18,20250102,1125,19.20,20250210,2720,-50.70,20241211,541,147.87,20241118,0.00,N,015020,500,214 억,,446239,N,N,0,N,00,N
20250221,160319,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1351,-14,5,-1.03,635262478,464470,46.94,1391,1411,1345,1774,956,1365,1367.74,1.13,0,-38713,1506,1435,1373,1302,1240,1404,1271,214,409,500,810,1,1,42851600,579,-19.87,1.32,12,1.08,-68.00,1027.00,2720,20241211,-50.33,541,20241118,149.72,2360,-42.75,20250102,1125,20.09,20250210,2720,-50.33,20241211,541,149.72,20241118,0.00,N,015020,500,214 억,,484838,N,N,1,N,00,N
20250221,150320,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1349,-16,5,-1.17,605989240,442821,44.76,1391,1411,1345,1774,956,1365,1368.47,1.13,0,-34196,1506,1435,1373,1302,1240,1404,1271,214,409,500,810,1,1,42851600,578,-19.84,1.31,12,1.03,-68.00,1027.00,2720,20241211,-50.40,541,20241118,149.35,2360,-42.84,20250102,1125,19.91,20250210,2720,-50.40,20241211,541,149.35,20241118,0.00,N,015020,500,214 억,,484838,N,N,1,N,00,N
20250221,140318,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1360,-5,5,-0.37,539791124,393835,39.80,1391,1411,1345,1774,956,1365,1370.60,1.13,0,-19725,1506,1435,1373,1302,1240,1404,1271,214,409,500,810,1,1,42851600,583,-20.00,1.32,12,0.92,-68.00,1027.00,2720,20241211,-50.00,541,20241118,151.39,2360,-42.37,20250102,1125,20.89,20250210,2720,-50.00,20241211,541,151.39,20241118,0.00,N,015020,500,214 억,,484838,N,N,1,N,00,N
20250221,130318,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1361,-4,5,-0.29,504848809,368040,37.20,1391,1411,1345,1774,956,1365,1371.72,1.13,0,-16098,1506,1435,1373,1302,1240,1404,1271,214,409,500,810,1,1,42851600,583,-20.01,1.33,12,0.86,-68.00,1027.00,2720,20241211,-49.96,541,20241118,151.57,2360,-42.33,20250102,1125,20.98,20250210,2720,-49.96,20241211,541,151.57,20241118,0.00,N,015020,500,214 억,,484838,N,N,1,N,00,N
20250221,120319,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1365,0,3,0.00,462814354,337114,34.07,1391,1411,1345,1774,956,1365,1372.87,1.13,0,5768,1506,1435,1373,1302,1240,1404,1271,214,409,500,810,1,1,42851600,585,-20.07,1.33,12,0.79,-68.00,1027.00,2720,20241211,-49.82,541,20241118,152.31,2360,-42.16,20250102,1125,21.33,20250210,2720,-49.82,20241211,541,152.31,20241118,0.00,N,015020,500,214 억,,484838,N,N,1,N,00,N
20250221,110318,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1357,-8,5,-0.59,398935531,290166,29.33,1391,1411,1345,1774,956,1365,1374.85,1.13,0,17855,1506,1435,1373,1302,1240,1404,1271,214,409,500,810,1,1,42851600,581,-19.96,1.32,12,0.68,-68.00,1027.00,2720,20241211,-50.11,541,20241118,150.83,2360,-42.50,20250102,1125,20.62,20250210,2720,-50.11,20241211,541,150.83,20241118,0.00,N,015020,500,214 억,,484838,N,N,1,N,00,N
20250221,100319,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1351,-14,5,-1.03,196419092,143820,14.54,1391,1391,1345,1774,956,1365,1365.73,1.13,0,855,1506,1435,1373,1302,1240,1404,1271,214,409,500,810,1,1,42851600,579,-19.87,1.32,12,0.34,-68.00,1027.00,2720,20241211,-50.33,541,20241118,149.72,2360,-42.75,20250102,1125,20.09,20250210,2720,-50.33,20241211,541,149.72,20241118,0.00,N,015020,500,214 억,,484838,N,N,1,N,00,N
20250221,090319,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1379,14,2,1.03,26018681,18875,1.91,1391,1391,1363,1774,956,1365,1378.47,1.13,0,-2454,1506,1435,1373,1302,1240,1404,1271,214,409,500,810,1,1,42851600,591,-20.28,1.34,12,0.04,-68.00,1027.00,2720,20241211,-49.30,541,20241118,154.90,2360,-41.57,20250102,1125,22.58,20250210,2720,-49.30,20241211,541,154.90,20241118,0.00,N,015020,500,214 억,,484838,N,N,1,N,00,N
20250220,160317,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1365,-26,5,-1.87,1347247783,987721,91.08,1370,1444,1311,1808,974,1391,1363.99,1.61,0,-202733,1469,1429,1357,1317,1245,1450,1338,214,417,500,830,1,1,42851600,585,-20.07,1.33,12,2.30,-68.00,1027.00,2720,20241211,-49.82,541,20241118,152.31,2360,-42.16,20250102,1125,21.33,20250210,2720,-49.82,20241211,541,152.31,20241118,0.00,N,015020,500,214 억,,691322,N,N,1,N,00,N
20250220,150317,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1360,-31,5,-2.23,1314022071,963315,88.83,1370,1444,1311,1808,974,1391,1364.06,1.61,0,-196628,1469,1429,1357,1317,1245,1450,1338,214,417,500,830,1,1,42851600,583,-20.00,1.32,12,2.25,-68.00,1027.00,2720,20241211,-50.00,541,20241118,151.39,2360,-42.37,20250102,1125,20.89,20250210,2720,-50.00,20241211,541,151.39,20241118,0.00,N,015020,500,214 억,,691322,N,N,32,N,00,N
20250220,140319,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1370,-21,5,-1.51,1271263839,931867,85.93,1370,1444,1311,1808,974,1391,1364.21,1.61,0,-195199,1469,1429,1357,1317,1245,1450,1338,214,417,500,830,1,1,42851600,587,-20.15,1.33,12,2.17,-68.00,1027.00,2720,20241211,-49.63,541,20241118,153.23,2360,-41.95,20250102,1125,21.78,20250210,2720,-49.63,20241211,541,153.23,20241118,0.00,N,015020,500,214 억,,691322,N,N,32,N,00,N
20250220,130317,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1365,-26,5,-1.87,1189602716,872293,80.44,1370,1444,1311,1808,974,1391,1363.76,1.61,0,-184287,1469,1429,1357,1317,1245,1450,1338,214,417,500,830,1,1,42851600,585,-20.07,1.33,12,2.04,-68.00,1027.00,2720,20241211,-49.82,541,20241118,152.31,2360,-42.16,20250102,1125,21.33,20250210,2720,-49.82,20241211,541,152.31,20241118,0.00,N,015020,500,214 억,,691322,N,N,32,N,00,N
20250220,120317,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1364,-27,5,-1.94,1042331091,765371,70.58,1370,1444,1311,1808,974,1391,1361.86,1.61,0,-171005,1469,1429,1357,1317,1245,1450,1338,214,417,500,830,1,1,42851600,584,-20.06,1.33,12,1.79,-68.00,1027.00,2720,20241211,-49.85,541,20241118,152.13,2360,-42.20,20250102,1125,21.24,20250210,2720,-49.85,20241211,541,152.13,20241118,0.00,N,015020,500,214 억,,691322,N,N,32,N,00,N
20250220,110317,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1331,-60,5,-4.31,937835447,687710,63.42,1370,1444,1311,1808,974,1391,1363.71,1.61,0,-161030,1469,1429,1357,1317,1245,1450,1338,214,417,500,830,1,1,42851600,570,-19.57,1.30,12,1.60,-68.00,1027.00,2720,20241211,-51.07,541,20241118,146.03,2360,-43.60,20250102,1125,18.31,20250210,2720,-51.07,20241211,541,146.03,20241118,0.00,N,015020,500,214 억,,691322,N,N,32,N,00,N
20250220,100316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1328,-63,5,-4.53,810935070,592025,54.59,1370,1444,1311,1808,974,1391,1369.76,1.61,0,-131510,1469,1429,1357,1317,1245,1450,1338,214,417,500,830,1,1,42851600,569,-19.53,1.29,12,1.38,-68.00,1027.00,2720,20241211,-51.18,541,20241118,145.47,2360,-43.73,20250102,1125,18.04,20250210,2720,-51.18,20241211,541,145.47,20241118,0.00,N,015020,500,214 억,,691322,N,N,32,N,00,N
20250220,090318,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1398,7,2,0.50,59356714,43048,3.97,1370,1398,1363,1808,974,1391,1378.83,1.61,0,-9727,1469,1429,1357,1317,1245,1450,1338,214,417,500,830,1,1,42851600,599,-20.56,1.36,12,0.10,-68.00,1027.00,2720,20241211,-48.60,541,20241118,158.41,2360,-40.76,20250102,1125,24.27,20250210,2720,-48.60,20241211,541,158.41,20241118,0.00,N,015020,500,214 억,,691322,N,N,32,N,00,N
20250219,160316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1391,92,2,7.08,1416823172,1066934,292.75,1305,1397,1285,1688,910,1299,1327.70,1.12,0,218539,1327,1312,1288,1273,1249,1320,1281,214,389,500,770,1,1,42851600,596,-20.46,1.35,12,2.49,-68.00,1027.00,2720,20241211,-48.86,541,20241118,157.12,2360,-41.06,20250102,1125,23.64,20250210,2720,-48.86,20241211,541,157.12,20241118,0.00,N,015020,500,214 억,,481809,N,N,32,N,00,N
20250219,150317,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1360,61,2,4.70,1156512758,878475,241.04,1305,1360,1285,1688,910,1299,1316.50,1.12,0,198240,1327,1312,1288,1273,1249,1320,1281,214,389,500,770,1,1,42851600,583,-20.00,1.32,12,2.05,-68.00,1027.00,2720,20241211,-50.00,541,20241118,151.39,2360,-42.37,20250102,1125,20.89,20250210,2720,-50.00,20241211,541,151.39,20241118,0.00,N,015020,500,214 억,,481809,N,N,3,N,00,N
20250219,140315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1311,12,2,0.92,827532169,632362,173.51,1305,1346,1285,1688,910,1299,1308.64,1.12,0,50078,1327,1312,1288,1273,1249,1320,1281,214,389,500,770,1,1,42851600,562,-19.28,1.28,12,1.48,-68.00,1027.00,2720,20241211,-51.80,541,20241118,142.33,2360,-44.45,20250102,1125,16.53,20250210,2720,-51.80,20241211,541,142.33,20241118,0.00,N,015020,500,214 억,,481809,N,N,3,N,00,N
20250219,130316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1294,-5,5,-0.38,736626738,562589,154.37,1305,1346,1285,1688,910,1299,1309.35,1.12,0,47182,1327,1312,1288,1273,1249,1320,1281,214,389,500,770,1,1,42851600,554,-19.03,1.26,12,1.31,-68.00,1027.00,2720,20241211,-52.43,541,20241118,139.19,2360,-45.17,20250102,1125,15.02,20250210,2720,-52.43,20241211,541,139.19,20241118,0.00,N,015020,500,214 억,,481809,N,N,3,N,00,N
20250219,120316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1287,-12,5,-0.92,699970072,534157,146.56,1305,1346,1285,1688,910,1299,1310.42,1.12,0,50008,1327,1312,1288,1273,1249,1320,1281,214,389,500,770,1,1,42851600,552,-18.93,1.25,12,1.25,-68.00,1027.00,2720,20241211,-52.68,541,20241118,137.89,2360,-45.47,20250102,1125,14.40,20250210,2720,-52.68,20241211,541,137.89,20241118,0.00,N,015020,500,214 억,,481809,N,N,3,N,00,N
20250219,110316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1315,16,2,1.23,484219442,367946,100.96,1305,1346,1290,1688,910,1299,1316.01,1.12,0,71674,1327,1312,1288,1273,1249,1320,1281,214,389,500,770,1,1,42851600,563,-19.34,1.28,12,0.86,-68.00,1027.00,2720,20241211,-51.65,541,20241118,143.07,2360,-44.28,20250102,1125,16.89,20250210,2720,-51.65,20241211,541,143.07,20241118,0.00,N,015020,500,214 억,,481809,N,N,3,N,00,N
20250219,100316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1339,40,2,3.08,314305528,239332,65.67,1305,1346,1290,1688,910,1299,1313.26,1.12,0,64776,1327,1312,1288,1273,1249,1320,1281,214,389,500,770,1,1,42851600,574,-19.69,1.30,12,0.56,-68.00,1027.00,2720,20241211,-50.77,541,20241118,147.50,2360,-43.26,20250102,1125,19.02,20250210,2720,-50.77,20241211,541,147.50,20241118,0.00,N,015020,500,214 억,,481809,N,N,3,N,00,N
20250219,090317,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1290,-9,5,-0.69,19065404,14663,4.02,1305,1305,1290,1688,910,1299,1300.24,1.12,0,-9687,1327,1312,1288,1273,1249,1320,1281,214,389,500,770,1,1,42851600,553,-18.97,1.26,12,0.03,-68.00,1027.00,2720,20241211,-52.57,541,20241118,138.45,2360,-45.34,20250102,1125,14.67,20250210,2720,-52.57,20241211,541,138.45,20241118,0.00,N,015020,500,214 억,,481809,N,N,3,N,00,N
20250218,160315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1299,29,2,2.28,464257826,361625,56.21,1283,1303,1264,1651,889,1270,1283.81,1.04,0,12060,1354,1312,1289,1247,1224,1300,1235,214,381,500,760,1,1,42851600,557,-19.10,1.26,12,0.84,-68.00,1027.00,2720,20241211,-52.24,541,20241118,140.11,2360,-44.96,20250102,1125,15.47,20250210,2720,-52.24,20241211,541,140.11,20241118,0.00,N,015020,500,214 억,,445696,N,N,3,N,00,N
20250218,150316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1293,23,2,1.81,396464224,309257,48.07,1283,1303,1264,1651,889,1270,1281.99,1.04,0,16660,1354,1312,1289,1247,1224,1300,1235,214,381,500,760,1,1,42851600,554,-19.01,1.26,12,0.72,-68.00,1027.00,2720,20241211,-52.46,541,20241118,139.00,2360,-45.21,20250102,1125,14.93,20250210,2720,-52.46,20241211,541,139.00,20241118,0.00,N,015020,500,214 억,,445696,N,N,19,N,00,N
20250218,140316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1281,11,2,0.87,275668781,215239,33.45,1283,1291,1264,1651,889,1270,1280.76,1.04,0,-10285,1354,1312,1289,1247,1224,1300,1235,214,381,500,760,1,1,42851600,549,-18.84,1.25,12,0.50,-68.00,1027.00,2720,20241211,-52.90,541,20241118,136.78,2360,-45.72,20250102,1125,13.87,20250210,2720,-52.90,20241211,541,136.78,20241118,0.00,N,015020,500,214 억,,445696,N,N,19,N,00,N
20250218,130315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1287,17,2,1.34,251241099,196184,30.49,1283,1291,1264,1651,889,1270,1280.64,1.04,0,-1567,1354,1312,1289,1247,1224,1300,1235,214,381,500,760,1,1,42851600,552,-18.93,1.25,12,0.46,-68.00,1027.00,2720,20241211,-52.68,541,20241118,137.89,2360,-45.47,20250102,1125,14.40,20250210,2720,-52.68,20241211,541,137.89,20241118,0.00,N,015020,500,214 억,,445696,N,N,19,N,00,N
20250218,120315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1290,20,2,1.57,212560334,166095,25.82,1283,1291,1264,1651,889,1270,1279.75,1.04,0,-5547,1354,1312,1289,1247,1224,1300,1235,214,381,500,760,1,1,42851600,553,-18.97,1.26,12,0.39,-68.00,1027.00,2720,20241211,-52.57,541,20241118,138.45,2360,-45.34,20250102,1125,14.67,20250210,2720,-52.57,20241211,541,138.45,20241118,0.00,N,015020,500,214 억,,445696,N,N,19,N,00,N
20250218,110315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1283,13,2,1.02,158272143,123810,19.24,1283,1291,1264,1651,889,1270,1278.35,1.04,0,-14768,1354,1312,1289,1247,1224,1300,1235,214,381,500,760,1,1,42851600,550,-18.87,1.25,12,0.29,-68.00,1027.00,2720,20241211,-52.83,541,20241118,137.15,2360,-45.64,20250102,1125,14.04,20250210,2720,-52.83,20241211,541,137.15,20241118,0.00,N,015020,500,214 억,,445696,N,N,19,N,00,N
20250218,100316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1273,3,2,0.24,124464996,97397,15.14,1283,1291,1264,1651,889,1270,1277.91,1.04,0,-15517,1354,1312,1289,1247,1224,1300,1235,214,381,500,760,1,1,42851600,546,-18.72,1.24,12,0.23,-68.00,1027.00,2720,20241211,-53.20,541,20241118,135.30,2360,-46.06,20250102,1125,13.16,20250210,2720,-53.20,20241211,541,135.30,20241118,0.00,N,015020,500,214 억,,445696,N,N,19,N,00,N
20250218,090316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1280,10,2,0.79,7615917,5995,0.93,1283,1283,1264,1651,889,1270,1270.38,1.04,0,1504,1354,1312,1289,1247,1224,1300,1235,214,381,500,760,1,1,42851600,549,-18.82,1.25,12,0.01,-68.00,1027.00,2720,20241211,-52.94,541,20241118,136.60,2360,-45.76,20250102,1125,13.78,20250210,2720,-52.94,20241211,541,136.60,20241118,0.00,N,015020,500,214 억,,445696,N,N,19,N,00,N
20250217,160315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1270,-44,5,-3.35,821282450,637461,72.67,1275,1331,1266,1708,920,1314,1288.43,1.12,0,-32646,1364,1339,1302,1277,1240,1351,1289,214,394,500,780,1,1,42851600,544,-18.68,1.24,12,1.49,-68.00,1027.00,2720,20241211,-53.31,541,20241118,134.75,2360,-46.19,20250102,1125,12.89,20250210,2720,-53.31,20241211,541,134.75,20241118,0.00,N,015020,500,214 억,,478766,N,N,19,N,00,N
20250217,150315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1279,-35,5,-2.66,735350272,569917,64.97,1275,1331,1266,1708,920,1314,1290.28,1.12,0,-42542,1364,1339,1302,1277,1240,1351,1289,214,394,500,780,1,1,42851600,548,-18.81,1.25,12,1.33,-68.00,1027.00,2720,20241211,-52.98,541,20241118,136.41,2360,-45.81,20250102,1125,13.69,20250210,2720,-52.98,20241211,541,136.41,20241118,0.00,N,015020,500,214 억,,478766,N,N,31,N,00,N
20250217,140314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1279,-35,5,-2.66,692719184,536434,61.15,1275,1331,1266,1708,920,1314,1291.34,1.12,0,-38811,1364,1339,1302,1277,1240,1351,1289,214,394,500,780,1,1,42851600,548,-18.81,1.25,12,1.25,-68.00,1027.00,2720,20241211,-52.98,541,20241118,136.41,2360,-45.81,20250102,1125,13.69,20250210,2720,-52.98,20241211,541,136.41,20241118,0.00,N,015020,500,214 억,,478766,N,N,31,N,00,N
20250217,130316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1274,-40,5,-3.04,652415103,504850,57.55,1275,1331,1266,1708,920,1314,1292.29,1.12,0,-27418,1364,1339,1302,1277,1240,1351,1289,214,394,500,780,1,1,42851600,546,-18.74,1.24,12,1.18,-68.00,1027.00,2720,20241211,-53.16,541,20241118,135.49,2360,-46.02,20250102,1125,13.24,20250210,2720,-53.16,20241211,541,135.49,20241118,0.00,N,015020,500,214 억,,478766,N,N,31,N,00,N
20250217,120316,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1270,-44,5,-3.35,603909481,466800,53.22,1275,1331,1266,1708,920,1314,1293.72,1.12,0,-22531,1364,1339,1302,1277,1240,1351,1289,214,394,500,780,1,1,42851600,544,-18.68,1.24,12,1.09,-68.00,1027.00,2720,20241211,-53.31,541,20241118,134.75,2360,-46.19,20250102,1125,12.89,20250210,2720,-53.31,20241211,541,134.75,20241118,0.00,N,015020,500,214 억,,478766,N,N,31,N,00,N
20250217,110315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1282,-32,5,-2.44,485651913,374148,42.65,1275,1331,1275,1708,920,1314,1298.02,1.12,0,-12695,1364,1339,1302,1277,1240,1351,1289,214,394,500,780,1,1,42851600,549,-18.85,1.25,12,0.87,-68.00,1027.00,2720,20241211,-52.87,541,20241118,136.97,2360,-45.68,20250102,1125,13.96,20250210,2720,-52.87,20241211,541,136.97,20241118,0.00,N,015020,500,214 억,,478766,N,N,31,N,00,N
20250217,100314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1302,-12,5,-0.91,241534145,184773,21.06,1275,1331,1275,1708,920,1314,1307.19,1.12,0,17587,1364,1339,1302,1277,1240,1351,1289,214,394,500,780,1,1,42851600,558,-19.15,1.27,12,0.43,-68.00,1027.00,2720,20241211,-52.13,541,20241118,140.67,2360,-44.83,20250102,1125,15.73,20250210,2720,-52.13,20241211,541,140.67,20241118,0.00,N,015020,500,214 억,,478766,N,N,31,N,00,N
20250217,090314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1293,-21,5,-1.60,34502123,26923,3.07,1275,1298,1275,1708,920,1314,1281.51,1.12,0,6661,1364,1339,1302,1277,1240,1351,1289,214,394,500,780,1,1,42851600,554,-19.01,1.26,12,0.06,-68.00,1027.00,2720,20241211,-52.46,541,20241118,139.00,2360,-45.21,20250102,1125,14.93,20250210,2720,-52.46,20241211,541,139.00,20241118,0.00,N,015020,500,214 억,,478766,N,N,31,N,00,N
20250214,160313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1314,1,2,0.08,1127888420,873015,48.52,1313,1327,1265,1706,920,1313,1291.94,1.19,0,-29304,1469,1390,1275,1196,1081,1430,1236,214,393,500,780,1,1,42851600,563,-19.32,1.28,12,2.04,-68.00,1027.00,2720,20241211,-51.69,541,20241118,142.88,2360,-44.32,20250102,1125,16.80,20250210,2720,-51.69,20241211,541,142.88,20241118,0.00,N,015020,500,214 억,,511760,N,N,31,N,00,N
20250214,150313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1310,-3,5,-0.23,1093851228,847005,47.08,1313,1327,1265,1706,920,1313,1291.43,1.19,0,-32725,1469,1390,1275,1196,1081,1430,1236,214,393,500,780,1,1,42851600,561,-19.26,1.28,12,1.98,-68.00,1027.00,2720,20241211,-51.84,541,20241118,142.14,2360,-44.49,20250102,1125,16.44,20250210,2720,-51.84,20241211,541,142.14,20241118,0.00,N,015020,500,214 억,,511760,N,N,5,N,00,N
20250214,140314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1304,-9,5,-0.69,923528395,717095,39.85,1313,1317,1265,1706,920,1313,1287.87,1.19,0,-39116,1469,1390,1275,1196,1081,1430,1236,214,393,500,780,1,1,42851600,559,-19.18,1.27,12,1.67,-68.00,1027.00,2720,20241211,-52.06,541,20241118,141.04,2360,-44.75,20250102,1125,15.91,20250210,2720,-52.06,20241211,541,141.04,20241118,0.00,N,015020,500,214 억,,511760,N,N,5,N,00,N
20250214,130314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1285,-28,5,-2.13,749891395,583783,32.45,1313,1317,1265,1706,920,1313,1284.53,1.19,0,-62463,1469,1390,1275,1196,1081,1430,1236,214,393,500,780,1,1,42851600,551,-18.90,1.25,12,1.36,-68.00,1027.00,2720,20241211,-52.76,541,20241118,137.52,2360,-45.55,20250102,1125,14.22,20250210,2720,-52.76,20241211,541,137.52,20241118,0.00,N,015020,500,214 억,,511760,N,N,5,N,00,N
20250214,120313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1290,-23,5,-1.75,686372077,534588,29.71,1313,1317,1265,1706,920,1313,1283.92,1.19,0,-49515,1469,1390,1275,1196,1081,1430,1236,214,393,500,780,1,1,42851600,553,-18.97,1.26,12,1.25,-68.00,1027.00,2720,20241211,-52.57,541,20241118,138.45,2360,-45.34,20250102,1125,14.67,20250210,2720,-52.57,20241211,541,138.45,20241118,0.00,N,015020,500,214 억,,511760,N,N,5,N,00,N
20250214,110312,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1277,-36,5,-2.74,557079510,435015,24.18,1313,1317,1265,1706,920,1313,1280.59,1.19,0,-67244,1469,1390,1275,1196,1081,1430,1236,214,393,500,780,1,1,42851600,547,-18.78,1.24,12,1.02,-68.00,1027.00,2720,20241211,-53.05,541,20241118,136.04,2360,-45.89,20250102,1125,13.51,20250210,2720,-53.05,20241211,541,136.04,20241118,0.00,N,015020,500,214 억,,511760,N,N,5,N,00,N
20250214,100314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1273,-40,5,-3.05,427425878,333116,18.51,1313,1317,1270,1706,920,1313,1283.11,1.19,0,-48655,1469,1390,1275,1196,1081,1430,1236,214,393,500,780,1,1,42851600,546,-18.72,1.24,12,0.78,-68.00,1027.00,2720,20241211,-53.20,541,20241118,135.30,2360,-46.06,20250102,1125,13.16,20250210,2720,-53.20,20241211,541,135.30,20241118,0.00,N,015020,500,214 억,,511760,N,N,5,N,00,N
20250214,090313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1291,-22,5,-1.68,54377676,41900,2.33,1313,1317,1280,1706,920,1313,1297.77,1.19,0,-5575,1469,1390,1275,1196,1081,1430,1236,214,393,500,780,1,1,42851600,553,-18.99,1.26,12,0.10,-68.00,1027.00,2720,20241211,-52.54,541,20241118,138.63,2360,-45.30,20250102,1125,14.76,20250210,2720,-52.54,20241211,541,138.63,20241118,0.00,N,015020,500,214 억,,511760,N,N,5,N,00,N
20250213,160311,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1313,95,2,7.80,2319744740,1793449,432.65,1202,1354,1160,1583,853,1218,1293.45,0.32,0,364412,1283,1250,1226,1193,1169,1238,1181,214,365,500,730,1,1,42851600,563,-19.31,1.28,12,4.19,-68.00,1027.00,2720,20241211,-51.73,541,20241118,142.70,2360,-44.36,20250102,1125,16.71,20250210,2720,-51.73,20241211,541,142.70,20241118,0.00,N,015020,500,214 억,,139148,N,N,5,N,00,N
20250213,150311,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1318,100,2,8.21,2200556066,1702337,410.67,1202,1354,1160,1583,853,1218,1292.67,0.32,0,357676,1283,1250,1226,1193,1169,1238,1181,214,365,500,730,1,1,42851600,565,-19.38,1.28,12,3.97,-68.00,1027.00,2720,20241211,-51.54,541,20241118,143.62,2360,-44.15,20250102,1125,17.16,20250210,2720,-51.54,20241211,541,143.62,20241118,0.00,N,015020,500,214 억,,139148,N,N,120,N,00,N
20250213,140311,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1320,102,2,8.37,2025962693,1569618,378.66,1202,1354,1160,1583,853,1218,1290.74,0.32,0,305841,1283,1250,1226,1193,1169,1238,1181,214,365,500,730,1,1,42851600,566,-19.41,1.29,12,3.66,-68.00,1027.00,2720,20241211,-51.47,541,20241118,143.99,2360,-44.07,20250102,1125,17.33,20250210,2720,-51.47,20241211,541,143.99,20241118,0.00,N,015020,500,214 억,,139148,N,N,120,N,00,N
20250213,130312,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1289,71,2,5.83,1862757717,1444501,348.47,1202,1354,1160,1583,853,1218,1289.55,0.32,0,285249,1283,1250,1226,1193,1169,1238,1181,214,365,500,730,1,1,42851600,552,-18.96,1.26,12,3.37,-68.00,1027.00,2720,20241211,-52.61,541,20241118,138.26,2360,-45.38,20250102,1125,14.58,20250210,2720,-52.61,20241211,541,138.26,20241118,0.00,N,015020,500,214 억,,139148,N,N,120,N,00,N
20250213,120312,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1275,57,2,4.68,1158661537,911396,219.87,1202,1322,1160,1583,853,1218,1271.30,0.32,0,254631,1283,1250,1226,1193,1169,1238,1181,214,365,500,730,1,1,42851600,546,-18.75,1.24,12,2.13,-68.00,1027.00,2720,20241211,-53.12,541,20241118,135.67,2360,-45.97,20250102,1125,13.33,20250210,2720,-53.12,20241211,541,135.67,20241118,0.00,N,015020,500,214 억,,139148,N,N,120,N,00,N
20250213,110310,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1270,52,2,4.27,688671834,549785,132.63,1202,1290,1160,1583,853,1218,1252.62,0.32,0,235114,1283,1250,1226,1193,1169,1238,1181,214,365,500,730,1,1,42851600,544,-18.68,1.24,12,1.28,-68.00,1027.00,2720,20241211,-53.31,541,20241118,134.75,2360,-46.19,20250102,1125,12.89,20250210,2720,-53.31,20241211,541,134.75,20241118,0.00,N,015020,500,214 억,,139148,N,N,120,N,00,N
20250213,100311,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1244,26,2,2.13,154750060,127516,30.76,1202,1245,1160,1583,853,1218,1213.57,0.32,0,37054,1283,1250,1226,1193,1169,1238,1181,214,365,500,730,1,1,42851600,533,-18.29,1.21,12,0.30,-68.00,1027.00,2720,20241211,-54.26,541,20241118,129.94,2360,-47.29,20250102,1125,10.58,20250210,2720,-54.26,20241211,541,129.94,20241118,0.00,N,015020,500,214 억,,139148,N,N,120,N,00,N
20250213,090310,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1206,-12,5,-0.99,49608626,41441,10.00,1202,1213,1160,1583,853,1218,1197.09,0.32,0,13117,1283,1250,1226,1193,1169,1238,1181,214,365,500,730,1,1,42851600,517,-17.74,1.17,12,0.10,-68.00,1027.00,2720,20241211,-55.66,541,20241118,122.92,2360,-48.90,20250102,1125,7.20,20250210,2720,-55.66,20241211,541,122.92,20241118,0.00,N,015020,500,214 억,,139148,N,N,120,N,00,N
20250212,160309,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1218,-15,5,-1.22,507676413,412424,75.39,1235,1259,1202,1602,864,1233,1230.96,0.45,0,-52984,1315,1274,1229,1188,1143,1294,1208,214,369,500,730,1,1,42851600,522,-17.91,1.19,12,0.96,-68.00,1027.00,2720,20241211,-55.22,541,20241118,125.14,2360,-48.39,20250102,1125,8.27,20250210,2720,-55.22,20241211,541,125.14,20241118,0.00,N,015020,500,214 억,,192679,N,N,120,N,00,N
20250212,150309,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1224,-9,5,-0.73,482941905,392157,71.69,1235,1259,1202,1602,864,1233,1231.50,0.45,0,-55155,1315,1274,1229,1188,1143,1294,1208,214,369,500,730,1,1,42851600,525,-18.00,1.19,12,0.92,-68.00,1027.00,2720,20241211,-55.00,541,20241118,126.25,2360,-48.14,20250102,1125,8.80,20250210,2720,-55.00,20241211,541,126.25,20241118,0.00,N,015020,500,214 억,,192679,N,N,2,N,00,N
20250212,140310,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1229,-4,5,-0.32,401853376,326589,59.70,1235,1259,1202,1602,864,1233,1230.45,0.45,0,-23152,1315,1274,1229,1188,1143,1294,1208,214,369,500,730,1,1,42851600,527,-18.07,1.20,12,0.76,-68.00,1027.00,2720,20241211,-54.82,541,20241118,127.17,2360,-47.92,20250102,1125,9.24,20250210,2720,-54.82,20241211,541,127.17,20241118,0.00,N,015020,500,214 억,,192679,N,N,2,N,00,N
20250212,130309,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1217,-16,5,-1.30,371045273,301362,55.09,1235,1259,1202,1602,864,1233,1231.23,0.45,0,-14299,1315,1274,1229,1188,1143,1294,1208,214,369,500,730,1,1,42851600,522,-17.90,1.19,12,0.70,-68.00,1027.00,2720,20241211,-55.26,541,20241118,124.95,2360,-48.43,20250102,1125,8.18,20250210,2720,-55.26,20241211,541,124.95,20241118,0.00,N,015020,500,214 억,,192679,N,N,2,N,00,N
20250212,120309,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1218,-15,5,-1.22,352011512,285723,52.23,1235,1259,1202,1602,864,1233,1232.00,0.45,0,-14207,1315,1274,1229,1188,1143,1294,1208,214,369,500,730,1,1,42851600,522,-17.91,1.19,12,0.67,-68.00,1027.00,2720,20241211,-55.22,541,20241118,125.14,2360,-48.39,20250102,1125,8.27,20250210,2720,-55.22,20241211,541,125.14,20241118,0.00,N,015020,500,214 억,,192679,N,N,2,N,00,N
20250212,110309,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1229,-4,5,-0.32,318126365,258022,47.17,1235,1259,1202,1602,864,1233,1232.94,0.45,0,-20634,1315,1274,1229,1188,1143,1294,1208,214,369,500,730,1,1,42851600,527,-18.07,1.20,12,0.60,-68.00,1027.00,2720,20241211,-54.82,541,20241118,127.17,2360,-47.92,20250102,1125,9.24,20250210,2720,-54.82,20241211,541,127.17,20241118,0.00,N,015020,500,214 억,,192679,N,N,2,N,00,N
20250212,100309,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1230,-3,5,-0.24,226627342,183008,33.45,1235,1259,1220,1602,864,1233,1238.36,0.45,0,1375,1315,1274,1229,1188,1143,1294,1208,214,369,500,730,1,1,42851600,527,-18.09,1.20,12,0.43,-68.00,1027.00,2720,20241211,-54.78,541,20241118,127.36,2360,-47.88,20250102,1125,9.33,20250210,2720,-54.78,20241211,541,127.36,20241118,0.00,N,015020,500,214 억,,192679,N,N,2,N,00,N
20250212,090311,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1226,-7,5,-0.57,17212926,13954,2.55,1235,1242,1220,1602,864,1233,1233.56,0.45,0,-8548,1315,1274,1229,1188,1143,1294,1208,214,369,500,730,1,1,42851600,525,-18.03,1.19,12,0.03,-68.00,1027.00,2720,20241211,-54.93,541,20241118,126.62,2360,-48.05,20250102,1125,8.98,20250210,2720,-54.93,20241211,541,126.62,20241118,0.00,N,015020,500,214 억,,192679,N,N,2,N,00,N
20250211,160309,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1233,43,2,3.61,666046710,546214,90.73,1204,1270,1184,1547,833,1190,1219.39,0.44,0,3638,1272,1231,1178,1137,1084,1251,1157,214,357,500,710,1,1,42851600,528,-18.13,1.20,12,1.27,-68.00,1027.00,2720,20241211,-54.67,541,20241118,127.91,2360,-47.75,20250102,1125,9.60,20250210,2720,-54.67,20241211,541,127.91,20241118,0.00,N,015020,500,214 억,,187692,N,N,2,N,00,N
20250211,150309,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1233,43,2,3.61,590967219,484798,80.53,1204,1270,1184,1547,833,1190,1219.00,0.44,0,-2203,1272,1231,1178,1137,1084,1251,1157,214,357,500,710,1,1,42851600,528,-18.13,1.20,12,1.13,-68.00,1027.00,2720,20241211,-54.67,541,20241118,127.91,2360,-47.75,20250102,1125,9.60,20250210,2720,-54.67,20241211,541,127.91,20241118,0.00,N,015020,500,214 억,,187692,N,N,0,N,00,N
20250211,140310,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1237,47,2,3.95,332973043,276959,46.01,1204,1237,1184,1547,833,1190,1202.25,0.44,0,-2867,1272,1231,1178,1137,1084,1251,1157,214,357,500,710,1,1,42851600,530,-18.19,1.20,12,0.65,-68.00,1027.00,2720,20241211,-54.52,541,20241118,128.65,2360,-47.58,20250102,1125,9.96,20250210,2720,-54.52,20241211,541,128.65,20241118,0.00,N,015020,500,214 억,,187692,N,N,0,N,00,N
20250211,130307,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1198,8,2,0.67,225966729,188668,31.34,1204,1217,1184,1547,833,1190,1197.70,0.44,0,-11073,1272,1231,1178,1137,1084,1251,1157,214,357,500,710,1,1,42851600,513,-17.62,1.17,12,0.44,-68.00,1027.00,2720,20241211,-55.96,541,20241118,121.44,2360,-49.24,20250102,1125,6.49,20250210,2720,-55.96,20241211,541,121.44,20241118,0.00,N,015020,500,214 억,,187692,N,N,0,N,00,N
20250211,120308,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1206,16,2,1.34,175414590,146341,24.31,1204,1217,1184,1547,833,1190,1198.67,0.44,0,-7705,1272,1231,1178,1137,1084,1251,1157,214,357,500,710,1,1,42851600,517,-17.74,1.17,12,0.34,-68.00,1027.00,2720,20241211,-55.66,541,20241118,122.92,2360,-48.90,20250102,1125,7.20,20250210,2720,-55.66,20241211,541,122.92,20241118,0.00,N,015020,500,214 억,,187692,N,N,0,N,00,N
20250211,110310,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1205,15,2,1.26,123033655,103003,17.11,1204,1210,1184,1547,833,1190,1194.47,0.44,0,-21701,1272,1231,1178,1137,1084,1251,1157,214,357,500,710,1,1,42851600,516,-17.72,1.17,12,0.24,-68.00,1027.00,2720,20241211,-55.70,541,20241118,122.74,2360,-48.94,20250102,1125,7.11,20250210,2720,-55.70,20241211,541,122.74,20241118,0.00,N,015020,500,214 억,,187692,N,N,0,N,00,N
20250211,100309,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1200,10,2,0.84,87503652,73320,12.18,1204,1210,1184,1547,833,1190,1193.45,0.44,0,-25283,1272,1231,1178,1137,1084,1251,1157,214,357,500,710,1,1,42851600,514,-17.65,1.17,12,0.17,-68.00,1027.00,2720,20241211,-55.88,541,20241118,121.81,2360,-49.15,20250102,1125,6.67,20250210,2720,-55.88,20241211,541,121.81,20241118,0.00,N,015020,500,214 억,,187692,N,N,0,N,00,N
20250211,090310,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1199,9,2,0.76,17710702,14811,2.46,1204,1204,1194,1547,833,1190,1195.78,0.44,0,-11682,1272,1231,1178,1137,1084,1251,1157,214,357,500,710,1,1,42851600,514,-17.63,1.17,12,0.03,-68.00,1027.00,2720,20241211,-55.92,541,20241118,121.63,2360,-49.19,20250102,1125,6.58,20250210,2720,-55.92,20241211,541,121.63,20241118,0.00,N,015020,500,214 억,,187692,N,N,0,N,00,N
20250210,160308,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1190,10,2,0.85,699243875,593046,83.83,1162,1219,1125,1534,826,1180,1179.07,0.23,0,80107,1314,1247,1213,1146,1112,1230,1129,214,354,500,700,1,1,42851600,510,-17.50,1.16,12,1.38,-68.00,1027.00,2720,20241211,-56.25,541,20241118,119.96,2360,-49.58,20250102,1125,5.78,20250210,2720,-56.25,20241211,541,119.96,20241118,0.00,N,015020,500,214 억,,99460,N,N,0,N,00,N
20250210,150308,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1181,1,2,0.08,628888008,533605,75.42,1162,1219,1125,1534,826,1180,1178.56,0.23,0,62385,1314,1247,1213,1146,1112,1230,1129,214,354,500,700,1,1,42851600,506,-17.37,1.15,12,1.25,-68.00,1027.00,2720,20241211,-56.58,541,20241118,118.30,2360,-49.96,20250102,1125,4.98,20250210,2720,-56.58,20241211,541,118.30,20241118,0.00,N,015020,500,214 억,,99460,N,N,0,N,00,N
20250210,140308,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1188,8,2,0.68,569392016,482992,68.27,1162,1219,1125,1534,826,1180,1178.88,0.23,0,58614,1314,1247,1213,1146,1112,1230,1129,214,354,500,700,1,1,42851600,509,-17.47,1.16,12,1.13,-68.00,1027.00,2720,20241211,-56.32,541,20241118,119.59,2360,-49.66,20250102,1125,5.60,20250210,2720,-56.32,20241211,541,119.59,20241118,0.00,N,015020,500,214 억,,99460,N,N,0,N,00,N
20250210,130308,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1192,12,2,1.02,513802594,436090,61.64,1162,1219,1125,1534,826,1180,1178.20,0.23,0,56081,1314,1247,1213,1146,1112,1230,1129,214,354,500,700,1,1,42851600,511,-17.53,1.16,12,1.02,-68.00,1027.00,2720,20241211,-56.18,541,20241118,120.33,2360,-49.49,20250102,1125,5.96,20250210,2720,-56.18,20241211,541,120.33,20241118,0.00,N,015020,500,214 억,,99460,N,N,0,N,00,N
20250210,120307,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1193,13,2,1.10,387424334,331146,46.81,1162,1208,1125,1534,826,1180,1169.95,0.23,0,25104,1314,1247,1213,1146,1112,1230,1129,214,354,500,700,1,1,42851600,511,-17.54,1.16,12,0.77,-68.00,1027.00,2720,20241211,-56.14,541,20241118,120.52,2360,-49.45,20250102,1125,6.04,20250210,2720,-56.14,20241211,541,120.52,20241118,0.00,N,015020,500,214 억,,99460,N,N,0,N,00,N
20250210,110306,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1180,0,3,0.00,344443212,294821,41.67,1162,1208,1125,1534,826,1180,1168.31,0.23,0,23108,1314,1247,1213,1146,1112,1230,1129,214,354,500,700,1,1,42851600,506,-17.35,1.15,12,0.69,-68.00,1027.00,2720,20241211,-56.62,541,20241118,118.11,2360,-50.00,20250102,1125,4.89,20250210,2720,-56.62,20241211,541,118.11,20241118,0.00,N,015020,500,214 억,,99460,N,N,0,N,00,N
20250210,100306,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1200,20,2,1.69,284194691,244141,34.51,1162,1208,1125,1534,826,1180,1164.05,0.23,0,23917,1314,1247,1213,1146,1112,1230,1129,214,354,500,700,1,1,42851600,514,-17.65,1.17,12,0.57,-68.00,1027.00,2720,20241211,-55.88,541,20241118,121.81,2360,-49.15,20250102,1125,6.67,20250210,2720,-55.88,20241211,541,121.81,20241118,0.00,N,015020,500,214 억,,99460,N,N,0,N,00,N
20250210,090306,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1147,-33,5,-2.80,47136480,40833,5.77,1162,1195,1125,1534,826,1180,1154.29,0.23,0,4057,1314,1247,1213,1146,1112,1230,1129,214,354,500,700,1,1,42851600,492,-16.87,1.12,12,0.10,-68.00,1027.00,2720,20241211,-57.83,541,20241118,112.01,2360,-51.40,20250102,1125,1.96,20250210,2720,-57.83,20241211,541,112.01,20241118,0.00,N,015020,500,214 억,,99460,N,N,0,N,00,N
20250207,160304,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1180,-78,5,-6.20,837706029,693750,87.47,1258,1280,1179,1635,881,1258,1207.52,0.27,0,-18592,1354,1305,1281,1232,1208,1294,1221,214,377,500,750,1,1,42851600,506,-17.35,1.15,12,1.62,-68.00,1027.00,2720,20241211,-56.62,541,20241118,118.11,2360,-50.00,20250102,1179,0.08,20250207,2720,-56.62,20241211,541,118.11,20241118,0.00,N,015020,500,214 억,,114385,N,N,0,N,00,N
20250207,150305,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1188,-70,5,-5.56,765341149,632452,79.74,1258,1280,1179,1635,881,1258,1210.12,0.27,0,-9257,1354,1305,1281,1232,1208,1294,1221,214,377,500,750,1,1,42851600,509,-17.47,1.16,12,1.48,-68.00,1027.00,2720,20241211,-56.32,541,20241118,119.59,2360,-49.66,20250102,1179,0.76,20250207,2720,-56.32,20241211,541,119.59,20241118,0.00,N,015020,500,214 억,,114385,N,N,0,N,00,N
20250207,140304,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1198,-60,5,-4.77,619542745,510114,64.32,1258,1280,1190,1635,881,1258,1214.52,0.27,0,-10401,1354,1305,1281,1232,1208,1294,1221,214,377,500,750,1,1,42851600,513,-17.62,1.17,12,1.19,-68.00,1027.00,2720,20241211,-55.96,541,20241118,121.44,2360,-49.24,20250102,1190,0.67,20250207,2720,-55.96,20241211,541,121.44,20241118,0.00,N,015020,500,214 억,,114385,N,N,0,N,00,N
20250207,130303,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1199,-59,5,-4.69,570415613,469081,59.15,1258,1280,1190,1635,881,1258,1216.03,0.27,0,-14010,1354,1305,1281,1232,1208,1294,1221,214,377,500,750,1,1,42851600,514,-17.63,1.17,12,1.09,-68.00,1027.00,2720,20241211,-55.92,541,20241118,121.63,2360,-49.19,20250102,1190,0.76,20250207,2720,-55.92,20241211,541,121.63,20241118,0.00,N,015020,500,214 억,,114385,N,N,0,N,00,N
20250207,120304,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1204,-54,5,-4.29,521296759,428189,53.99,1258,1280,1190,1635,881,1258,1217.45,0.27,0,-15927,1354,1305,1281,1232,1208,1294,1221,214,377,500,750,1,1,42851600,516,-17.71,1.17,12,1.00,-68.00,1027.00,2720,20241211,-55.74,541,20241118,122.55,2360,-48.98,20250102,1190,1.18,20250207,2720,-55.74,20241211,541,122.55,20241118,0.00,N,015020,500,214 억,,114385,N,N,0,N,00,N
20250207,110303,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1200,-58,5,-4.61,467607187,383465,48.35,1258,1280,1190,1635,881,1258,1219.43,0.27,0,-4507,1354,1305,1281,1232,1208,1294,1221,214,377,500,750,1,1,42851600,514,-17.65,1.17,12,0.89,-68.00,1027.00,2720,20241211,-55.88,541,20241118,121.81,2360,-49.15,20250102,1190,0.84,20250207,2720,-55.88,20241211,541,121.81,20241118,0.00,N,015020,500,214 억,,114385,N,N,0,N,00,N
20250207,100303,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1225,-33,5,-2.62,197028910,159394,20.10,1258,1280,1223,1635,881,1258,1236.11,0.27,0,-2030,1354,1305,1281,1232,1208,1294,1221,214,377,500,750,1,1,42851600,525,-18.01,1.19,12,0.37,-68.00,1027.00,2720,20241211,-54.96,541,20241118,126.43,2360,-48.09,20250102,1194,2.60,20250124,2720,-54.96,20241211,541,126.43,20241118,0.00,N,015020,500,214 억,,114385,N,N,0,N,00,N
20250207,090304,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1263,5,2,0.40,22753906,18113,2.28,1258,1280,1244,1635,881,1258,1256.22,0.27,0,-5899,1354,1305,1281,1232,1208,1294,1221,214,377,500,750,1,1,42851600,541,-18.57,1.23,12,0.04,-68.00,1027.00,2720,20241211,-53.57,541,20241118,133.46,2360,-46.48,20250102,1194,5.78,20250124,2720,-53.57,20241211,541,133.46,20241118,0.00,N,015020,500,214 억,,114385,N,N,0,N,00,N
20250206,160258,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1258,-12,5,-0.94,1019588584,790779,147.38,1288,1330,1257,1651,889,1270,1289.41,0.27,0,2420,1345,1307,1282,1244,1219,1295,1232,214,381,500,760,1,1,42851600,539,-18.50,1.22,12,1.85,-68.00,1027.00,2720,20241211,-53.75,541,20241118,132.53,2360,-46.69,20250102,1194,5.36,20250124,2720,-53.75,20241211,541,132.53,20241118,0.00,N,015020,500,214 억,,117394,N,N,0,N,00,N
20250206,150259,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1265,-5,5,-0.39,925215962,715862,133.42,1288,1330,1260,1651,889,1270,1292.45,0.27,0,44323,1345,1307,1282,1244,1219,1295,1232,214,381,500,760,1,1,42851600,542,-18.60,1.23,12,1.67,-68.00,1027.00,2720,20241211,-53.49,541,20241118,133.83,2360,-46.40,20250102,1194,5.95,20250124,2720,-53.49,20241211,541,133.83,20241118,0.00,N,015020,500,214 억,,117394,N,N,0,N,00,N
20250206,140301,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1277,7,2,0.55,823412552,635503,118.44,1288,1330,1260,1651,889,1270,1295.69,0.27,0,73533,1345,1307,1282,1244,1219,1295,1232,214,381,500,760,1,1,42851600,547,-18.78,1.24,12,1.48,-68.00,1027.00,2720,20241211,-53.05,541,20241118,136.04,2360,-45.89,20250102,1194,6.95,20250124,2720,-53.05,20241211,541,136.04,20241118,0.00,N,015020,500,214 억,,117394,N,N,0,N,00,N
20250206,130258,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1280,10,2,0.79,754797041,581545,108.39,1288,1330,1260,1651,889,1270,1297.92,0.27,0,80616,1345,1307,1282,1244,1219,1295,1232,214,381,500,760,1,1,42851600,549,-18.82,1.25,12,1.36,-68.00,1027.00,2720,20241211,-52.94,541,20241118,136.60,2360,-45.76,20250102,1194,7.20,20250124,2720,-52.94,20241211,541,136.60,20241118,0.00,N,015020,500,214 억,,117394,N,N,0,N,00,N
20250206,120258,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1285,15,2,1.18,692871899,533128,99.36,1288,1330,1260,1651,889,1270,1299.64,0.27,0,85852,1345,1307,1282,1244,1219,1295,1232,214,381,500,760,1,1,42851600,551,-18.90,1.25,12,1.24,-68.00,1027.00,2720,20241211,-52.76,541,20241118,137.52,2360,-45.55,20250102,1194,7.62,20250124,2720,-52.76,20241211,541,137.52,20241118,0.00,N,015020,500,214 억,,117394,N,N,0,N,00,N
20250206,110252,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1292,22,2,1.73,655170064,503863,93.91,1288,1330,1260,1651,889,1270,1300.29,0.27,0,91648,1345,1307,1282,1244,1219,1295,1232,214,381,500,760,1,1,42851600,554,-19.00,1.26,12,1.18,-68.00,1027.00,2720,20241211,-52.50,541,20241118,138.82,2360,-45.25,20250102,1194,8.21,20250124,2720,-52.50,20241211,541,138.82,20241118,0.00,N,015020,500,214 억,,117394,N,N,0,N,00,N
20250206,100259,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1307,37,2,2.91,423219963,325100,60.59,1288,1330,1260,1651,889,1270,1301.81,0.27,0,71154,1345,1307,1282,1244,1219,1295,1232,214,381,500,760,1,1,42851600,560,-19.22,1.27,12,0.76,-68.00,1027.00,2720,20241211,-51.95,541,20241118,141.59,2360,-44.62,20250102,1194,9.46,20250124,2720,-51.95,20241211,541,141.59,20241118,0.00,N,015020,500,214 억,,117394,N,N,0,N,00,N
20250206,090259,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1275,5,2,0.39,48328341,37791,7.04,1288,1288,1261,1651,889,1270,1278.83,0.27,0,-20418,1345,1307,1282,1244,1219,1295,1232,214,381,500,760,1,1,42851600,546,-18.75,1.24,12,0.09,-68.00,1027.00,2720,20241211,-53.12,541,20241118,135.67,2360,-45.97,20250102,1194,6.78,20250124,2720,-53.12,20241211,541,135.67,20241118,0.00,N,015020,500,214 억,,117394,N,N,0,N,00,N
20250205,160256,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1270,-40,5,-3.05,676772521,531039,68.14,1305,1320,1257,1703,917,1310,1274.43,0.52,0,-97228,1390,1350,1288,1248,1186,1370,1268,214,393,500,780,1,1,42851600,544,-18.68,1.24,12,1.24,-68.00,1027.00,2720,20241211,-53.31,541,20241118,134.75,2360,-46.19,20250102,1194,6.37,20250124,2720,-53.31,20241211,541,134.75,20241118,0.00,N,015020,500,214 억,,222719,N,N,0,N,00,N
20250205,150257,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1267,-43,5,-3.28,645818853,506611,65.01,1305,1320,1257,1703,917,1310,1274.78,0.52,0,-91641,1390,1350,1288,1248,1186,1370,1268,214,393,500,780,1,1,42851600,543,-18.63,1.23,12,1.18,-68.00,1027.00,2720,20241211,-53.42,541,20241118,134.20,2360,-46.31,20250102,1194,6.11,20250124,2720,-53.42,20241211,541,134.20,20241118,0.00,N,015020,500,214 억,,222719,N,N,0,N,00,N
20250205,140257,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1261,-49,5,-3.74,557351745,436412,56.00,1305,1320,1260,1703,917,1310,1277.12,0.52,0,-76340,1390,1350,1288,1248,1186,1370,1268,214,393,500,780,1,1,42851600,540,-18.54,1.23,12,1.02,-68.00,1027.00,2720,20241211,-53.64,541,20241118,133.09,2360,-46.57,20250102,1194,5.61,20250124,2720,-53.64,20241211,541,133.09,20241118,0.00,N,015020,500,214 억,,222719,N,N,0,N,00,N
20250205,130257,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1267,-43,5,-3.28,484732171,378897,48.62,1305,1320,1260,1703,917,1310,1279.32,0.52,0,-84279,1390,1350,1288,1248,1186,1370,1268,214,393,500,780,1,1,42851600,543,-18.63,1.23,12,0.88,-68.00,1027.00,2720,20241211,-53.42,541,20241118,134.20,2360,-46.31,20250102,1194,6.11,20250124,2720,-53.42,20241211,541,134.20,20241118,0.00,N,015020,500,214 억,,222719,N,N,0,N,00,N
20250205,120257,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1264,-46,5,-3.51,462113894,361027,46.33,1305,1320,1260,1703,917,1310,1279.99,0.52,0,-83874,1390,1350,1288,1248,1186,1370,1268,214,393,500,780,1,1,42851600,542,-18.59,1.23,12,0.84,-68.00,1027.00,2720,20241211,-53.53,541,20241118,133.64,2360,-46.44,20250102,1194,5.86,20250124,2720,-53.53,20241211,541,133.64,20241118,0.00,N,015020,500,214 억,,222719,N,N,0,N,00,N
20250205,110256,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1263,-47,5,-3.59,379444199,295824,37.96,1305,1320,1260,1703,917,1310,1282.66,0.52,0,-71285,1390,1350,1288,1248,1186,1370,1268,214,393,500,780,1,1,42851600,541,-18.57,1.23,12,0.69,-68.00,1027.00,2720,20241211,-53.57,541,20241118,133.46,2360,-46.48,20250102,1194,5.78,20250124,2720,-53.57,20241211,541,133.46,20241118,0.00,N,015020,500,214 억,,222719,N,N,0,N,00,N
20250205,100257,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1271,-39,5,-2.98,271158032,210171,26.97,1305,1320,1265,1703,917,1310,1290.17,0.52,0,-49796,1390,1350,1288,1248,1186,1370,1268,214,393,500,780,1,1,42851600,545,-18.69,1.24,12,0.49,-68.00,1027.00,2720,20241211,-53.27,541,20241118,134.94,2360,-46.14,20250102,1194,6.45,20250124,2720,-53.27,20241211,541,134.94,20241118,0.00,N,015020,500,214 억,,222719,N,N,0,N,00,N
20250205,090301,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1301,-9,5,-0.69,8247776,6344,0.81,1305,1305,1294,1703,917,1310,1299.95,0.52,0,700,1390,1350,1288,1248,1186,1370,1268,214,393,500,780,1,1,42851600,557,-19.13,1.27,12,0.01,-68.00,1027.00,2720,20241211,-52.17,541,20241118,140.48,2360,-44.87,20250102,1194,8.96,20250124,2720,-52.17,20241211,541,140.48,20241118,0.00,N,015020,500,214 억,,222719,N,N,0,N,00,N
20250204,160254,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1310,53,2,4.22,984529413,769745,89.19,1226,1328,1226,1634,880,1257,1278.99,0.24,0,124993,1388,1322,1274,1208,1160,1298,1184,214,377,500,750,1,1,42851600,561,-19.26,1.28,12,1.80,-68.00,1027.00,2720,20241211,-51.84,541,20241118,142.14,2360,-44.49,20250102,1194,9.72,20250124,2720,-51.84,20241211,541,142.14,20241118,0.00,N,015020,500,214 억,,101727,N,N,0,N,00,N
20250204,150254,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1320,63,2,5.01,895814553,702119,81.35,1226,1328,1226,1634,880,1257,1275.87,0.24,0,114729,1388,1322,1274,1208,1160,1298,1184,214,377,500,750,1,1,42851600,566,-19.41,1.29,12,1.64,-68.00,1027.00,2720,20241211,-51.47,541,20241118,143.99,2360,-44.07,20250102,1194,10.55,20250124,2720,-51.47,20241211,541,143.99,20241118,0.00,N,015020,500,214 억,,101727,N,N,0,N,00,N
20250204,140254,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1286,29,2,2.31,603689543,478437,55.43,1226,1298,1226,1634,880,1257,1261.80,0.24,0,50927,1388,1322,1274,1208,1160,1298,1184,214,377,500,750,1,1,42851600,551,-18.91,1.25,12,1.12,-68.00,1027.00,2720,20241211,-52.72,541,20241118,137.71,2360,-45.51,20250102,1194,7.71,20250124,2720,-52.72,20241211,541,137.71,20241118,0.00,N,015020,500,214 억,,101727,N,N,0,N,00,N
20250204,130254,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1280,23,2,1.83,519585055,413054,47.86,1226,1286,1226,1634,880,1257,1257.91,0.24,0,48332,1388,1322,1274,1208,1160,1298,1184,214,377,500,750,1,1,42851600,549,-18.82,1.25,12,0.96,-68.00,1027.00,2720,20241211,-52.94,541,20241118,136.60,2360,-45.76,20250102,1194,7.20,20250124,2720,-52.94,20241211,541,136.60,20241118,0.00,N,015020,500,214 억,,101727,N,N,0,N,00,N
20250204,120256,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1261,4,2,0.32,431498088,343913,39.85,1226,1268,1226,1634,880,1257,1254.67,0.24,0,55780,1388,1322,1274,1208,1160,1298,1184,214,377,500,750,1,1,42851600,540,-18.54,1.23,12,0.80,-68.00,1027.00,2720,20241211,-53.64,541,20241118,133.09,2360,-46.57,20250102,1194,5.61,20250124,2720,-53.64,20241211,541,133.09,20241118,0.00,N,015020,500,214 억,,101727,N,N,0,N,00,N
20250204,110251,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1251,-6,5,-0.48,357708080,285267,33.05,1226,1268,1226,1634,880,1257,1253.94,0.24,0,46247,1388,1322,1274,1208,1160,1298,1184,214,377,500,750,1,1,42851600,536,-18.40,1.22,12,0.67,-68.00,1027.00,2720,20241211,-54.01,541,20241118,131.24,2360,-46.99,20250102,1194,4.77,20250124,2720,-54.01,20241211,541,131.24,20241118,0.00,N,015020,500,214 억,,101727,N,N,0,N,00,N
20250204,100254,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1264,7,2,0.56,220612441,176228,20.42,1226,1268,1226,1634,880,1257,1251.86,0.24,0,44878,1388,1322,1274,1208,1160,1298,1184,214,377,500,750,1,1,42851600,542,-18.59,1.23,12,0.41,-68.00,1027.00,2720,20241211,-53.53,541,20241118,133.64,2360,-46.44,20250102,1194,5.86,20250124,2720,-53.53,20241211,541,133.64,20241118,0.00,N,015020,500,214 억,,101727,N,N,0,N,00,N
20250204,090254,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1257,0,3,0.00,34086141,27632,3.20,1226,1257,1226,1634,880,1257,1233.57,0.24,0,13137,1388,1322,1274,1208,1160,1298,1184,214,377,500,750,1,1,42851600,539,-18.49,1.22,12,0.06,-68.00,1027.00,2720,20241211,-53.79,541,20241118,132.35,2360,-46.74,20250102,1194,5.28,20250124,2720,-53.79,20241211,541,132.35,20241118,0.00,N,015020,500,214 억,,101727,N,N,0,N,00,N