KissMeData/015020/price/prices-20250101.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	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	-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
3	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	-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
4	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	-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
5	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	-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
6	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	-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
7	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	-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
8	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	-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
9	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	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
10	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	-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
11	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	-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
12	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	-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
13	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	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
14	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	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
15	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	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
16	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	-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
17	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	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
18	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	-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
19	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	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
20	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	-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
21	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	-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
22	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	-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
23	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	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
24	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	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
25	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	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
26	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	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
27	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	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
28	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	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
29	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	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
30	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	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
31	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	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
32	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	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
33	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	-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
34	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	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
35	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	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
36	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	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
37	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	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
38	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	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
39	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	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
40	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	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
41	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	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
42	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	-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
43	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	-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
44	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	-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
45	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	-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
46	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	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
47	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	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
48	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	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
49	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	-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
50	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	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
51	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	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
52	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	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
53	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	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
54	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	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
55	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	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
56	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	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
57	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	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
58	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	-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
59	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	-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
60	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	-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
61	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	-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
62	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	-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
63	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	-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
64	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	-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
65	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	-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
66	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	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
67	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	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
68	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	-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
69	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	-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
70	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	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
71	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	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
72	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	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
73	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	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
74	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	-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
75	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	-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
76	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	-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
77	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	-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
78	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	-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
79	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	-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
80	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	-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
81	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	-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
82	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	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
83	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	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
84	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	-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
85	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	-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
86	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	-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
87	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	-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
88	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	-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
89	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	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
90	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	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
91	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	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
92	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	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
93	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	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
94	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	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
95	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	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
96	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	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
97	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	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
98	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	-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
99	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	-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
100	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	-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
101	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	-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
102	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	-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
103	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	-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
104	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	-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
105	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	-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
106	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	-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
107	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	-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
108	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	-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
109	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	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
110	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	-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
111	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	-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
112	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	-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
113	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	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
114	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	-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
115	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	-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
116	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	-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
117	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	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
118	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	-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
119	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	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
120	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	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
121	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	-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
122	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	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
123	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	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
124	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	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
125	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	-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
126	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	-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
127	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	-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
128	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	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
129	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	-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
130	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	-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
131	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	-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
132	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	-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
133	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	-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
134	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	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
135	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	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
136	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	-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
137	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	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

57 KiB Raw Blame History

57 KiB

Raw Blame History