KissMeData/015020/price/prices-20250301.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	161822	57	100.00	KOSPI	부동산	N	N	N	N	N	1514	-48	5	-3.07	3578768651	2333872	105.69	1558	1617	1426	2030	1094	1562	1533.41	1.42	-174806	1696	1629	1579	1512	1462	1604	1487	214	468	500	930	1	1	42851600	649	-13.17	1.66	12	5.45	-115.00	912.00	2720	20241211	-44.34	541	20241118	179.85	2360	-35.85	20250102	1088	39.15	20250326	2720	-44.34	20241211	541	179.85	20241118	0.02	Y	015020	500	214 억	609738	N	N	160890	N	N
3	20250331	120721	57	100.00	KOSPI	부동산	N	N	N	N	N	1585	23	2	1.47	2393045584	1572171	71.20	1558	1617	1426	2030	1094	1562	1522.13	1.42	-80057	1696	1629	1579	1512	1462	1604	1487	214	468	500	930	1	1	42851600	679	-13.78	1.74	12	3.67	-115.00	912.00	2720	20241211	-41.73	541	20241118	192.98	2360	-32.84	20250102	1088	45.68	20250326	2720	-41.73	20241211	541	192.98	20241118	0.02	Y	015020	500	214 억	609738	N	N	0	N	N
4	20250328	160320	57	100.00	KOSPI	부동산	N	N	N	N	N	1562	-125	5	-7.41	3464100231	2191929	29.30	1615	1646	1529	2190	1181	1687	1580.38	0.41	84685	2033	1859	1773	1599	1513	1817	1557	214	503	500	1010	1	1	42851600	669	-22.97	1.52	12	5.12	-68.00	1027.00	2720	20241211	-42.57	541	20241118	188.72	2360	-33.81	20250102	1088	43.57	20250326	2720	-42.57	20241211	541	188.72	20241118	0.00	N	015020	500	214 억	175435	N	N	0	N	N
5	20250328	150322	57	100.00	KOSPI	부동산	N	N	N	N	N	1542	-145	5	-8.60	3366758721	2129316	28.47	1615	1646	1529	2190	1181	1687	1581.13	0.41	72807	2033	1859	1773	1599	1513	1817	1557	214	503	500	1010	1	1	42851600	661	-22.68	1.50	12	4.97	-68.00	1027.00	2720	20241211	-43.31	541	20241118	185.03	2360	-34.66	20250102	1088	41.73	20250326	2720	-43.31	20241211	541	185.03	20241118	0.00	N	015020	500	214 억	175435	N	N	0	N	N
6	20250328	140322	57	100.00	KOSPI	부동산	N	N	N	N	N	1546	-141	5	-8.36	3209222890	2026935	27.10	1615	1646	1531	2190	1181	1687	1583.27	0.41	76086	2033	1859	1773	1599	1513	1817	1557	214	503	500	1010	1	1	42851600	662	-22.74	1.51	12	4.73	-68.00	1027.00	2720	20241211	-43.16	541	20241118	185.77	2360	-34.49	20250102	1088	42.10	20250326	2720	-43.16	20241211	541	185.77	20241118	0.00	N	015020	500	214 억	175435	N	N	0	N	N
7	20250328	130322	57	100.00	KOSPI	부동산	N	N	N	N	N	1571	-116	5	-6.88	2943750542	1855826	24.81	1615	1646	1550	2190	1181	1687	1586.20	0.41	149133	2033	1859	1773	1599	1513	1817	1557	214	503	500	1010	1	1	42851600	673	-23.10	1.53	12	4.33	-68.00	1027.00	2720	20241211	-42.24	541	20241118	190.39	2360	-33.43	20250102	1088	44.39	20250326	2720	-42.24	20241211	541	190.39	20241118	0.00	N	015020	500	214 억	175435	N	N	0	N	N
8	20250328	120321	57	100.00	KOSPI	부동산	N	N	N	N	N	1568	-119	5	-7.05	2743219884	1727933	23.10	1615	1646	1550	2190	1181	1687	1587.56	0.41	86761	2033	1859	1773	1599	1513	1817	1557	214	503	500	1010	1	1	42851600	672	-23.06	1.53	12	4.03	-68.00	1027.00	2720	20241211	-42.35	541	20241118	189.83	2360	-33.56	20250102	1088	44.12	20250326	2720	-42.35	20241211	541	189.83	20241118	0.00	N	015020	500	214 억	175435	N	N	0	N	N
9	20250328	110320	57	100.00	KOSPI	부동산	N	N	N	N	N	1577	-110	5	-6.52	2648585338	1667592	22.29	1615	1646	1550	2190	1181	1687	1588.25	0.41	88818	2033	1859	1773	1599	1513	1817	1557	214	503	500	1010	1	1	42851600	676	-23.19	1.54	12	3.89	-68.00	1027.00	2720	20241211	-42.02	541	20241118	191.50	2360	-33.18	20250102	1088	44.94	20250326	2720	-42.02	20241211	541	191.50	20241118	0.00	N	015020	500	214 억	175435	N	N	0	N	N
10	20250328	100322	57	100.00	KOSPI	부동산	N	N	N	N	N	1559	-128	5	-7.59	2256676793	1417233	18.95	1615	1646	1550	2190	1181	1687	1592.29	0.41	112598	2033	1859	1773	1599	1513	1817	1557	214	503	500	1010	1	1	42851600	668	-22.93	1.52	12	3.31	-68.00	1027.00	2720	20241211	-42.68	541	20241118	188.17	2360	-33.94	20250102	1088	43.29	20250326	2720	-42.68	20241211	541	188.17	20241118	0.00	N	015020	500	214 억	175435	N	N	0	N	N
11	20250328	090324	57	100.00	KOSPI	부동산	N	N	N	N	N	1595	-92	5	-5.45	548129532	345559	4.62	1615	1646	1550	2190	1181	1687	1586.12	0.41	112368	2033	1859	1773	1599	1513	1817	1557	214	503	500	1010	1	1	42851600	683	-23.46	1.55	12	0.81	-68.00	1027.00	2720	20241211	-41.36	541	20241118	194.82	2360	-32.42	20250102	1088	46.60	20250326	2720	-41.36	20241211	541	194.82	20241118	0.00	N	015020	500	214 억	175435	N	N	0	N	N
12	20250327	160451	57	100.00	KOSPI	부동산	N	N	N	N	N	1687	122	2	7.80	13645575543	7433222	127.17	1860	1947	1687	2030	1096	1565	1835.92	0.47	-34660	1883	1724	1406	1247	929	1803	1326	214	465	500	930	1	1	42851600	723	-24.81	1.64	12	17.35	-68.00	1027.00	2720	20241211	-37.98	541	20241118	211.83	2360	-28.52	20250102	1088	55.06	20250326	2720	-37.98	20241211	541	211.83	20241118	0.02	N	015020	500	214 억	199394	N	N	5	N	N
13	20250327	150321	57	100.00	KOSPI	부동산	N	N	N	N	N	1712	147	2	9.39	13267825585	7210802	123.36	1860	1947	1700	2030	1096	1565	1839.99	0.47	-38930	1883	1724	1406	1247	929	1803	1326	214	465	500	930	1	1	42851600	734	-25.18	1.67	12	16.83	-68.00	1027.00	2720	20241211	-37.06	541	20241118	216.45	2360	-27.46	20250102	1088	57.35	20250326	2720	-37.06	20241211	541	216.45	20241118	0.02	N	015020	500	214 억	199394	N	N	5	N	N
14	20250327	140320	57	100.00	KOSPI	부동산	N	N	N	N	N	1760	195	2	12.46	12745380295	6909846	118.21	1860	1947	1700	2030	1096	1565	1844.52	0.47	5272	1883	1724	1406	1247	929	1803	1326	214	465	500	930	1	1	42851600	754	-25.88	1.71	12	16.13	-68.00	1027.00	2720	20241211	-35.29	541	20241118	225.32	2360	-25.42	20250102	1088	61.76	20250326	2720	-35.29	20241211	541	225.32	20241118	0.02	N	015020	500	214 억	199394	N	N	5	N	N
15	20250327	130318	57	100.00	KOSPI	부동산	N	N	N	N	N	1773	208	2	13.29	11580659637	6243526	106.81	1860	1947	1750	2030	1096	1565	1854.83	0.47	8048	1883	1724	1406	1247	929	1803	1326	214	465	500	930	1	1	42851600	760	-26.07	1.73	12	14.57	-68.00	1027.00	2720	20241211	-34.82	541	20241118	227.73	2360	-24.87	20250102	1088	62.96	20250326	2720	-34.82	20241211	541	227.73	20241118	0.02	N	015020	500	214 억	199394	N	N	5	N	N
16	20250327	120322	57	100.00	KOSPI	부동산	N	N	N	N	N	1784	219	2	13.99	11234986635	6049061	103.49	1860	1947	1750	2030	1096	1565	1857.31	0.47	22747	1883	1724	1406	1247	929	1803	1326	214	465	500	930	1	1	42851600	764	-26.24	1.74	12	14.12	-68.00	1027.00	2720	20241211	-34.41	541	20241118	229.76	2360	-24.41	20250102	1088	63.97	20250326	2720	-34.41	20241211	541	229.76	20241118	0.02	N	015020	500	214 억	199394	N	N	5	N	N
17	20250327	110323	57	100.00	KOSPI	부동산	N	N	N	N	N	1809	244	2	15.59	10461303921	5617135	96.10	1860	1947	1750	2030	1096	1565	1862.39	0.47	90596	1883	1724	1406	1247	929	1803	1326	214	465	500	930	1	1	42851600	775	-26.60	1.76	12	13.11	-68.00	1027.00	2720	20241211	-33.49	541	20241118	234.38	2360	-23.35	20250102	1088	66.27	20250326	2720	-33.49	20241211	541	234.38	20241118	0.02	N	015020	500	214 억	199394	N	N	5	N	N
18	20250327	100320	57	100.00	KOSPI	부동산	N	N	N	N	N	1860	295	2	18.85	8307259352	4425389	75.71	1860	1947	1794	2030	1096	1565	1877.18	0.47	94537	1883	1724	1406	1247	929	1803	1326	214	465	500	930	1	1	42851600	797	-27.35	1.81	12	10.33	-68.00	1027.00	2720	20241211	-31.62	541	20241118	243.81	2360	-21.19	20250102	1088	70.96	20250326	2720	-31.62	20241211	541	243.81	20241118	0.02	N	015020	500	214 억	199394	N	N	5	N	N
19	20250327	090321	57	100.00	KOSPI	부동산	N	N	N	N	N	1837	272	2	17.38	912903485	490408	8.39	1860	1888	1837	2030	1096	1565	1861.52	0.47	-2841	1883	1724	1406	1247	929	1803	1326	214	465	500	930	1	1	42851600	787	-27.01	1.79	12	1.14	-68.00	1027.00	2720	20241211	-32.46	541	20241118	239.56	2360	-22.16	20250102	1088	68.84	20250326	2720	-32.46	20241211	541	239.56	20241118	0.02	N	015020	500	214 억	199394	N	N	5	N	N
20	20250326	160318	57	100.00	KOSPI	부동산	N	N	N	N	N	1565	361	1	29.98	7930768146	5839434	501.03	1204	1565	1088	1565	843	1204	1358.07	1.26	-418581	1384	1293	1246	1155	1108	1270	1132	214	361	500	720	1	1	42851600	671	-23.01	1.52	12	13.63	-68.00	1027.00	2720	20241211	-42.46	541	20241118	189.28	2360	-33.69	20250102	1088	43.84	20250326	2720	-42.46	20241211	541	189.28	20241118	0.02	N	015020	500	214 억	541430	N	N	5	N	N
21	20250326	150317	57	100.00	KOSPI	부동산	N	N	N	N	N	1461	257	2	21.35	5646271888	4329811	371.50	1204	1520	1088	1565	843	1204	1304.05	1.26	-333008	1384	1293	1246	1155	1108	1270	1132	214	361	500	720	1	1	42851600	626	-21.49	1.42	12	10.10	-68.00	1027.00	2720	20241211	-46.29	541	20241118	170.06	2360	-38.09	20250102	1088	34.28	20250326	2720	-46.29	20241211	541	170.06	20241118	0.02	N	015020	500	214 억	541430	Y	N	60	N	N
22	20250326	140318	57	100.00	KOSPI	부동산	N	N	N	N	N	1168	-36	5	-2.99	2004115284	1642666	140.94	1204	1297	1088	1565	843	1204	1220.04	1.26	-127137	1384	1293	1246	1155	1108	1270	1132	214	361	500	720	1	1	42851600	501	-17.18	1.14	12	3.83	-68.00	1027.00	2720	20241211	-57.06	541	20241118	115.90	2360	-50.51	20250102	1088	7.35	20250326	2720	-57.06	20241211	541	115.90	20241118	0.02	N	015020	500	214 억	541430	N	N	60	N	N
23	20250326	130319	57	100.00	KOSPI	부동산	N	N	N	N	N	1210	6	2	0.50	1372444234	1116139	95.77	1204	1297	1188	1565	843	1204	1229.64	1.26	-88521	1384	1293	1246	1155	1108	1270	1132	214	361	500	720	1	1	42851600	519	-17.79	1.18	12	2.60	-68.00	1027.00	2720	20241211	-55.51	541	20241118	123.66	2360	-48.73	20250102	1125	7.56	20250210	2720	-55.51	20241211	541	123.66	20241118	0.02	N	015020	500	214 억	541430	N	N	60	N	N
24	20250326	120320	57	100.00	KOSPI	부동산	N	N	N	N	N	1203	-1	5	-0.08	1132360800	917382	78.71	1204	1297	1188	1565	843	1204	1234.34	1.26	-118473	1384	1293	1246	1155	1108	1270	1132	214	361	500	720	1	1	42851600	516	-17.69	1.17	12	2.14	-68.00	1027.00	2720	20241211	-55.77	541	20241118	122.37	2360	-49.03	20250102	1125	6.93	20250210	2720	-55.77	20241211	541	122.37	20241118	0.02	N	015020	500	214 억	541430	N	N	60	N	N
25	20250326	110318	57	100.00	KOSPI	부동산	N	N	N	N	N	1250	46	2	3.82	873519398	704039	60.41	1204	1297	1188	1565	843	1204	1240.73	1.26	-58747	1384	1293	1246	1155	1108	1270	1132	214	361	500	720	1	1	42851600	536	-18.38	1.22	12	1.64	-68.00	1027.00	2720	20241211	-54.04	541	20241118	131.05	2360	-47.03	20250102	1125	11.11	20250210	2720	-54.04	20241211	541	131.05	20241118	0.02	N	015020	500	214 억	541430	N	N	60	N	N
26	20250326	100320	57	100.00	KOSPI	부동산	N	N	N	N	N	1228	24	2	1.99	477259293	389538	33.42	1204	1269	1188	1565	843	1204	1225.19	1.26	-47099	1384	1293	1246	1155	1108	1270	1132	214	361	500	720	1	1	42851600	526	-18.06	1.20	12	0.91	-68.00	1027.00	2720	20241211	-54.85	541	20241118	126.99	2360	-47.97	20250102	1125	9.16	20250210	2720	-54.85	20241211	541	126.99	20241118	0.02	N	015020	500	214 억	541430	N	N	60	N	N
27	20250326	090319	57	100.00	KOSPI	부동산	N	N	N	N	N	1215	11	2	0.91	48379517	40141	3.44	1204	1219	1199	1565	843	1204	1205.24	1.26	-1202	1384	1293	1246	1155	1108	1270	1132	214	361	500	720	1	1	42851600	521	-17.87	1.18	12	0.09	-68.00	1027.00	2720	20241211	-55.33	541	20241118	124.58	2360	-48.52	20250102	1125	8.00	20250210	2720	-55.33	20241211	541	124.58	20241118	0.02	N	015020	500	214 억	541430	N	N	60	N	N
28	20250325	160318	57	100.00	KOSPI	부동산	N	N	N	N	N	1204	-116	5	-8.79	1428068778	1153549	158.15	1312	1337	1199	1716	924	1320	1237.98	1.06	83582	1404	1362	1318	1276	1232	1340	1254	214	396	500	790	1	1	42851600	516	-17.71	1.17	12	2.69	-68.00	1027.00	2720	20241211	-55.74	541	20241118	122.55	2360	-48.98	20250102	1125	7.02	20250210	2720	-55.74	20241211	541	122.55	20241118	0.02	N	015020	500	214 억	452853	N	N	60	N	N
29	20250325	150319	57	100.00	KOSPI	부동산	N	N	N	N	N	1209	-111	5	-8.41	1360255240	1097409	150.46	1312	1337	1199	1716	924	1320	1239.52	1.06	60756	1404	1362	1318	1276	1232	1340	1254	214	396	500	790	1	1	42851600	518	-17.78	1.18	12	2.56	-68.00	1027.00	2720	20241211	-55.55	541	20241118	123.48	2360	-48.77	20250102	1125	7.47	20250210	2720	-55.55	20241211	541	123.48	20241118	0.02	N	015020	500	214 억	452853	N	N	0	N	N
30	20250325	140318	57	100.00	KOSPI	부동산	N	N	N	N	N	1209	-111	5	-8.41	1221014914	982669	134.72	1312	1337	1199	1716	924	1320	1242.55	1.06	36095	1404	1362	1318	1276	1232	1340	1254	214	396	500	790	1	1	42851600	518	-17.78	1.18	12	2.29	-68.00	1027.00	2720	20241211	-55.55	541	20241118	123.48	2360	-48.77	20250102	1125	7.47	20250210	2720	-55.55	20241211	541	123.48	20241118	0.02	N	015020	500	214 억	452853	N	N	0	N	N
31	20250325	130318	57	100.00	KOSPI	부동산	N	N	N	N	N	1216	-104	5	-7.88	969704769	774300	106.16	1312	1337	1216	1716	924	1320	1252.36	1.06	37927	1404	1362	1318	1276	1232	1340	1254	214	396	500	790	1	1	42851600	521	-17.88	1.18	12	1.81	-68.00	1027.00	2720	20241211	-55.29	541	20241118	124.77	2360	-48.47	20250102	1125	8.09	20250210	2720	-55.29	20241211	541	124.77	20241118	0.02	N	015020	500	214 억	452853	N	N	0	N	N
32	20250325	120318	57	100.00	KOSPI	부동산	N	N	N	N	N	1226	-94	5	-7.12	848890315	675753	92.65	1312	1337	1221	1716	924	1320	1256.21	1.06	33329	1404	1362	1318	1276	1232	1340	1254	214	396	500	790	1	1	42851600	525	-18.03	1.19	12	1.58	-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	0.02	N	015020	500	214 억	452853	N	N	0	N	N
33	20250325	110318	57	100.00	KOSPI	부동산	N	N	N	N	N	1235	-85	5	-6.44	687927345	544838	74.70	1312	1337	1235	1716	924	1320	1262.63	1.06	-6359	1404	1362	1318	1276	1232	1340	1254	214	396	500	790	1	1	42851600	529	-18.16	1.20	12	1.27	-68.00	1027.00	2720	20241211	-54.60	541	20241118	128.28	2360	-47.67	20250102	1125	9.78	20250210	2720	-54.60	20241211	541	128.28	20241118	0.02	N	015020	500	214 억	452853	N	N	0	N	N
34	20250325	100324	57	100.00	KOSPI	부동산	N	N	N	N	N	1262	-58	5	-4.39	402415651	316750	43.43	1312	1337	1248	1716	924	1320	1270.45	1.06	13927	1404	1362	1318	1276	1232	1340	1254	214	396	500	790	1	1	42851600	541	-18.56	1.23	12	0.74	-68.00	1027.00	2720	20241211	-53.60	541	20241118	133.27	2360	-46.53	20250102	1125	12.18	20250210	2720	-53.60	20241211	541	133.27	20241118	0.02	N	015020	500	214 억	452853	N	N	0	N	N
35	20250325	090319	57	100.00	KOSPI	부동산	N	N	N	N	N	1314	-6	5	-0.45	23885126	18072	2.48	1312	1337	1312	1716	924	1320	1321.66	1.06	-719	1404	1362	1318	1276	1232	1340	1254	214	396	500	790	1	1	42851600	563	-19.32	1.28	12	0.04	-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	0.02	N	015020	500	214 억	452853	N	N	0	N	N
36	20250324	160317	57	100.00	KOSPI	부동산	N	N	N	N	N	1320	-20	5	-1.49	944023281	719014	54.84	1330	1360	1274	1742	938	1340	1312.94	1.03	-5236	1449	1394	1360	1305	1271	1422	1333	214	402	500	800	1	1	42851600	566	-19.41	1.29	12	1.68	-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	0.01	N	015020	500	214 억	443469	N	N	20	N	N
37	20250324	150319	57	100.00	KOSPI	부동산	N	N	N	N	N	1332	-8	5	-0.60	906948706	691033	52.70	1330	1360	1274	1742	938	1340	1312.45	1.03	-5266	1449	1394	1360	1305	1271	1422	1333	214	402	500	800	1	1	42851600	571	-19.59	1.30	12	1.61	-68.00	1027.00	2720	20241211	-51.03	541	20241118	146.21	2360	-43.56	20250102	1125	18.40	20250210	2720	-51.03	20241211	541	146.21	20241118	0.01	N	015020	500	214 억	443469	N	N	20	N	N
38	20250324	140319	57	100.00	KOSPI	부동산	N	N	N	N	N	1340	0	3	0.00	835273452	637482	48.62	1330	1360	1274	1742	938	1340	1310.27	1.03	22572	1449	1394	1360	1305	1271	1422	1333	214	402	500	800	1	1	42851600	574	-19.71	1.30	12	1.49	-68.00	1027.00	2720	20241211	-50.74	541	20241118	147.69	2360	-43.22	20250102	1125	19.11	20250210	2720	-50.74	20241211	541	147.69	20241118	0.01	N	015020	500	214 억	443469	N	N	20	N	N
39	20250324	130319	57	100.00	KOSPI	부동산	N	N	N	N	N	1344	4	2	0.30	776016501	593091	45.23	1330	1360	1274	1742	938	1340	1308.43	1.03	32237	1449	1394	1360	1305	1271	1422	1333	214	402	500	800	1	1	42851600	576	-19.76	1.31	12	1.38	-68.00	1027.00	2720	20241211	-50.59	541	20241118	148.43	2360	-43.05	20250102	1125	19.47	20250210	2720	-50.59	20241211	541	148.43	20241118	0.01	N	015020	500	214 억	443469	N	N	20	N	N
40	20250324	120319	57	100.00	KOSPI	부동산	N	N	N	N	N	1326	-14	5	-1.04	731514115	559510	42.67	1330	1360	1274	1742	938	1340	1307.42	1.03	27675	1449	1394	1360	1305	1271	1422	1333	214	402	500	800	1	1	42851600	568	-19.50	1.29	12	1.31	-68.00	1027.00	2720	20241211	-51.25	541	20241118	145.10	2360	-43.81	20250102	1125	17.87	20250210	2720	-51.25	20241211	541	145.10	20241118	0.01	N	015020	500	214 억	443469	N	N	20	N	N
41	20250324	110319	57	100.00	KOSPI	부동산	N	N	N	N	N	1338	-2	5	-0.15	641076063	491493	37.48	1330	1360	1274	1742	938	1340	1304.34	1.03	61155	1449	1394	1360	1305	1271	1422	1333	214	402	500	800	1	1	42851600	573	-19.68	1.30	12	1.15	-68.00	1027.00	2720	20241211	-50.81	541	20241118	147.32	2360	-43.31	20250102	1125	18.93	20250210	2720	-50.81	20241211	541	147.32	20241118	0.01	N	015020	500	214 억	443469	N	N	20	N	N
42	20250324	100318	57	100.00	KOSPI	부동산	N	N	N	N	N	1309	-31	5	-2.31	388149722	298692	22.78	1330	1360	1274	1742	938	1340	1299.50	1.03	39320	1449	1394	1360	1305	1271	1422	1333	214	402	500	800	1	1	42851600	561	-19.25	1.27	12	0.70	-68.00	1027.00	2720	20241211	-51.88	541	20241118	141.96	2360	-44.53	20250102	1125	16.36	20250210	2720	-51.88	20241211	541	141.96	20241118	0.01	N	015020	500	214 억	443469	N	N	20	N	N
43	20250324	090319	57	100.00	KOSPI	부동산	N	N	N	N	N	1287	-53	5	-3.96	102754280	79824	6.09	1330	1330	1274	1742	938	1340	1287.26	1.03	10280	1449	1394	1360	1305	1271	1422	1333	214	402	500	800	1	1	42851600	552	-18.93	1.25	12	0.19	-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	0.01	N	015020	500	214 억	443469	N	N	20	N	N
44	20250321	160317	57	100.00	KOSPI	부동산	N	N	N	N	N	1340	-100	5	-6.94	1775221192	1305340	63.27	1328	1415	1326	1872	1008	1440	1360.00	0.69	138754	1700	1570	1490	1360	1280	1530	1320	214	432	500	860	1	1	42851600	574	-19.71	1.30	12	3.05	-68.00	1027.00	2720	20241211	-50.74	541	20241118	147.69	2360	-43.22	20250102	1125	19.11	20250210	2720	-50.74	20241211	541	147.69	20241118	0.01	N	015020	500	214 억	294494	N	N	20	N	N
45	20250321	150318	57	100.00	KOSPI	부동산	N	N	N	N	N	1346	-94	5	-6.53	1708571413	1255796	60.87	1328	1415	1326	1872	1008	1440	1360.55	0.69	132067	1700	1570	1490	1360	1280	1530	1320	214	432	500	860	1	1	42851600	577	-19.79	1.31	12	2.93	-68.00	1027.00	2720	20241211	-50.51	541	20241118	148.80	2360	-42.97	20250102	1125	19.64	20250210	2720	-50.51	20241211	541	148.80	20241118	0.01	N	015020	500	214 억	294494	N	N	5	N	N
46	20250321	140317	57	100.00	KOSPI	부동산	N	N	N	N	N	1357	-83	5	-5.76	1542995172	1133888	54.96	1328	1415	1326	1872	1008	1440	1360.80	0.69	126046	1700	1570	1490	1360	1280	1530	1320	214	432	500	860	1	1	42851600	581	-19.96	1.32	12	2.65	-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	0.01	N	015020	500	214 억	294494	N	N	5	N	N
47	20250321	130318	57	100.00	KOSPI	부동산	N	N	N	N	N	1397	-43	5	-2.99	1397236802	1027427	49.80	1328	1415	1326	1872	1008	1440	1359.94	0.69	130220	1700	1570	1490	1360	1280	1530	1320	214	432	500	860	1	1	42851600	599	-20.54	1.36	12	2.40	-68.00	1027.00	2720	20241211	-48.64	541	20241118	158.23	2360	-40.81	20250102	1125	24.18	20250210	2720	-48.64	20241211	541	158.23	20241118	0.01	N	015020	500	214 억	294494	N	N	5	N	N
48	20250321	120319	57	100.00	KOSPI	부동산	N	N	N	N	N	1387	-53	5	-3.68	1200680392	886593	42.97	1328	1396	1326	1872	1008	1440	1354.26	0.69	170869	1700	1570	1490	1360	1280	1530	1320	214	432	500	860	1	1	42851600	594	-20.40	1.35	12	2.07	-68.00	1027.00	2720	20241211	-49.01	541	20241118	156.38	2360	-41.23	20250102	1125	23.29	20250210	2720	-49.01	20241211	541	156.38	20241118	0.01	N	015020	500	214 억	294494	N	N	5	N	N
49	20250321	110318	57	100.00	KOSPI	부동산	N	N	N	N	N	1360	-80	5	-5.56	1006864754	745019	36.11	1328	1396	1326	1872	1008	1440	1351.46	0.69	154967	1700	1570	1490	1360	1280	1530	1320	214	432	500	860	1	1	42851600	583	-20.00	1.32	12	1.74	-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	0.01	N	015020	500	214 억	294494	N	N	5	N	N
50	20250321	100319	57	100.00	KOSPI	부동산	N	N	N	N	N	1343	-97	5	-6.74	839649200	621345	30.12	1328	1396	1326	1872	1008	1440	1351.34	0.69	140651	1700	1570	1490	1360	1280	1530	1320	214	432	500	860	1	1	42851600	575	-19.75	1.31	12	1.45	-68.00	1027.00	2720	20241211	-50.63	541	20241118	148.24	2360	-43.09	20250102	1125	19.38	20250210	2720	-50.63	20241211	541	148.24	20241118	0.01	N	015020	500	214 억	294494	N	N	5	N	N
51	20250321	090320	57	100.00	KOSPI	부동산	N	N	N	N	N	1385	-55	5	-3.82	164660771	120987	5.86	1328	1396	1326	1872	1008	1440	1360.98	0.69	58590	1700	1570	1490	1360	1280	1530	1320	214	432	500	860	1	1	42851600	593	-20.37	1.35	12	0.28	-68.00	1027.00	2720	20241211	-49.08	541	20241118	156.01	2360	-41.31	20250102	1125	23.11	20250210	2720	-49.08	20241211	541	156.01	20241118	0.01	N	015020	500	214 억	294494	N	N	5	N	N
52	20250320	160337	57	100.00	KOSPI	부동산	N	N	N	N	N	1440	-159	5	-9.94	2914640813	1971711	113.51	1537	1620	1410	2075	1120	1599	1478.27	0.16	225152	1807	1702	1637	1532	1467	1670	1500	214	476	500	950	1	1	42851600	617	-21.18	1.40	12	4.60	-68.00	1027.00	2720	20241211	-47.06	541	20241118	166.17	2360	-38.98	20250102	1125	28.00	20250210	2720	-47.06	20241211	541	166.17	20241118	0.01	N	015020	500	214 억	68026	N	N	5	N	N
53	20250320	150318	57	100.00	KOSPI	부동산	N	N	N	N	N	1445	-154	5	-9.63	2734833401	1847203	106.34	1537	1620	1410	2075	1120	1599	1480.53	0.16	195453	1807	1702	1637	1532	1467	1670	1500	214	476	500	950	1	1	42851600	619	-21.25	1.41	12	4.31	-68.00	1027.00	2720	20241211	-46.88	541	20241118	167.10	2360	-38.77	20250102	1125	28.44	20250210	2720	-46.88	20241211	541	167.10	20241118	0.01	N	015020	500	214 억	68026	N	N	1	N	N
54	20250320	140319	57	100.00	KOSPI	부동산	N	N	N	N	N	1454	-145	5	-9.07	2521815780	1701555	97.95	1537	1620	1410	2075	1120	1599	1482.07	0.16	173175	1807	1702	1637	1532	1467	1670	1500	214	476	500	950	1	1	42851600	623	-21.38	1.42	12	3.97	-68.00	1027.00	2720	20241211	-46.54	541	20241118	168.76	2360	-38.39	20250102	1125	29.24	20250210	2720	-46.54	20241211	541	168.76	20241118	0.01	N	015020	500	214 억	68026	N	N	1	N	N
55	20250320	130319	57	100.00	KOSPI	부동산	N	N	N	N	N	1461	-138	5	-8.63	2355386852	1587246	91.37	1537	1620	1410	2075	1120	1599	1483.95	0.16	185053	1807	1702	1637	1532	1467	1670	1500	214	476	500	950	1	1	42851600	626	-21.49	1.42	12	3.70	-68.00	1027.00	2720	20241211	-46.29	541	20241118	170.06	2360	-38.09	20250102	1125	29.87	20250210	2720	-46.29	20241211	541	170.06	20241118	0.01	N	015020	500	214 억	68026	N	N	1	N	N
56	20250320	120317	57	100.00	KOSPI	부동산	N	N	N	N	N	1461	-138	5	-8.63	2205185387	1484349	85.45	1537	1620	1410	2075	1120	1599	1485.62	0.16	202818	1807	1702	1637	1532	1467	1670	1500	214	476	500	950	1	1	42851600	626	-21.49	1.42	12	3.46	-68.00	1027.00	2720	20241211	-46.29	541	20241118	170.06	2360	-38.09	20250102	1125	29.87	20250210	2720	-46.29	20241211	541	170.06	20241118	0.01	N	015020	500	214 억	68026	N	N	1	N	N
57	20250320	110318	57	100.00	KOSPI	부동산	N	N	N	N	N	1466	-133	5	-8.32	1990361485	1336778	76.95	1537	1620	1410	2075	1120	1599	1488.92	0.16	190533	1807	1702	1637	1532	1467	1670	1500	214	476	500	950	1	1	42851600	628	-21.56	1.43	12	3.12	-68.00	1027.00	2720	20241211	-46.10	541	20241118	170.98	2360	-37.88	20250102	1125	30.31	20250210	2720	-46.10	20241211	541	170.98	20241118	0.01	N	015020	500	214 억	68026	N	N	1	N	N
58	20250320	100317	57	100.00	KOSPI	부동산	N	N	N	N	N	1464	-135	5	-8.44	1521452321	1017728	58.59	1537	1620	1410	2075	1120	1599	1494.95	0.16	183406	1807	1702	1637	1532	1467	1670	1500	214	476	500	950	1	1	42851600	627	-21.53	1.43	12	2.38	-68.00	1027.00	2720	20241211	-46.18	541	20241118	170.61	2360	-37.97	20250102	1125	30.13	20250210	2720	-46.18	20241211	541	170.61	20241118	0.01	N	015020	500	214 억	68026	N	N	1	N	N
59	20250320	090319	57	100.00	KOSPI	부동산	N	N	N	N	N	1550	-49	5	-3.06	222733122	147998	8.52	1537	1550	1410	2075	1120	1599	1504.97	0.16	37088	1807	1702	1637	1532	1467	1670	1500	214	476	500	950	1	1	42851600	664	-22.79	1.51	12	0.35	-68.00	1027.00	2720	20241211	-43.01	541	20241118	186.51	2360	-34.32	20250102	1125	37.78	20250210	2720	-43.01	20241211	541	186.51	20241118	0.01	N	015020	500	214 억	68026	N	N	1	N	N
60	20250319	160316	57	100.00	KOSPI	부동산	N	N	N	N	N	1599	-141	5	-8.10	2817389947	1724676	126.50	1740	1742	1572	2260	1218	1740	1633.45	0.16	-4883	1922	1831	1742	1651	1562	1786	1606	214	520	500	1040	1	1	42851600	685	-23.51	1.56	12	4.02	-68.00	1027.00	2720	20241211	-41.21	541	20241118	195.56	2360	-32.25	20250102	1125	42.13	20250210	2720	-41.21	20241211	541	195.56	20241118	0.00	N	015020	500	214 억	70579	N	N	1	N	N
61	20250319	150317	57	100.00	KOSPI	부동산	N	N	N	N	N	1573	-167	5	-9.60	2690509699	1644628	120.63	1740	1742	1573	2260	1218	1740	1635.77	0.16	1958	1922	1831	1742	1651	1562	1786	1606	214	520	500	1040	1	1	42851600	674	-23.13	1.53	12	3.84	-68.00	1027.00	2720	20241211	-42.17	541	20241118	190.76	2360	-33.35	20250102	1125	39.82	20250210	2720	-42.17	20241211	541	190.76	20241118	0.00	N	015020	500	214 억	70579	N	N	6	N	N
62	20250319	140318	57	100.00	KOSPI	부동산	N	N	N	N	N	1601	-139	5	-7.99	2501997071	1526454	111.96	1740	1742	1584	2260	1218	1740	1638.91	0.16	28929	1922	1831	1742	1651	1562	1786	1606	214	520	500	1040	1	1	42851600	686	-23.54	1.56	12	3.56	-68.00	1027.00	2720	20241211	-41.14	541	20241118	195.93	2360	-32.16	20250102	1125	42.31	20250210	2720	-41.14	20241211	541	195.93	20241118	0.00	N	015020	500	214 억	70579	N	N	6	N	N
63	20250319	130316	57	100.00	KOSPI	부동산	N	N	N	N	N	1590	-150	5	-8.62	2224013111	1352237	99.18	1740	1742	1590	2260	1218	1740	1644.50	0.16	26458	1922	1831	1742	1651	1562	1786	1606	214	520	500	1040	1	1	42851600	681	-23.38	1.55	12	3.16	-68.00	1027.00	2720	20241211	-41.54	541	20241118	193.90	2360	-32.63	20250102	1125	41.33	20250210	2720	-41.54	20241211	541	193.90	20241118	0.00	N	015020	500	214 억	70579	N	N	6	N	N
64	20250319	120316	57	100.00	KOSPI	부동산	N	N	N	N	N	1636	-104	5	-5.98	1731160598	1046295	76.74	1740	1742	1609	2260	1218	1740	1654.34	0.16	35897	1922	1831	1742	1651	1562	1786	1606	214	520	500	1040	1	1	42851600	701	-24.06	1.59	12	2.44	-68.00	1027.00	2720	20241211	-39.85	541	20241118	202.40	2360	-30.68	20250102	1125	45.42	20250210	2720	-39.85	20241211	541	202.40	20241118	0.00	N	015020	500	214 억	70579	N	N	6	N	N
65	20250319	110317	57	100.00	KOSPI	부동산	N	N	N	N	N	1642	-98	5	-5.63	1509600814	911046	66.82	1740	1742	1609	2260	1218	1740	1656.75	0.16	27922	1922	1831	1742	1651	1562	1786	1606	214	520	500	1040	1	1	42851600	704	-24.15	1.60	12	2.13	-68.00	1027.00	2720	20241211	-39.63	541	20241118	203.51	2360	-30.42	20250102	1125	45.96	20250210	2720	-39.63	20241211	541	203.51	20241118	0.00	N	015020	500	214 억	70579	N	N	6	N	N
66	20250319	100318	57	100.00	KOSPI	부동산	N	N	N	N	N	1630	-110	5	-6.32	1108188956	665169	48.79	1740	1742	1615	2260	1218	1740	1665.72	0.16	31955	1922	1831	1742	1651	1562	1786	1606	214	520	500	1040	1	1	42851600	698	-23.97	1.59	12	1.55	-68.00	1027.00	2720	20241211	-40.07	541	20241118	201.29	2360	-30.93	20250102	1125	44.89	20250210	2720	-40.07	20241211	541	201.29	20241118	0.00	N	015020	500	214 억	70579	N	N	6	N	N
67	20250319	090318	57	100.00	KOSPI	부동산	N	N	N	N	N	1739	-1	5	-0.06	39240942	22699	1.66	1740	1740	1710	2260	1218	1740	1727.23	0.16	4879	1922	1831	1742	1651	1562	1786	1606	214	520	500	1040	1	1	42851600	745	-25.57	1.69	12	0.05	-68.00	1027.00	2720	20241211	-36.07	541	20241118	221.44	2360	-26.31	20250102	1125	54.58	20250210	2720	-36.07	20241211	541	221.44	20241118	0.00	N	015020	500	214 억	70579	N	N	6	N	N
68	20250318	160315	57	100.00	KOSPI	부동산	N	N	N	N	N	1740	-45	5	-2.52	2374187005	1353115	68.81	1800	1833	1653	2320	1250	1785	1754.72	0.23	-34024	1884	1834	1799	1749	1714	1817	1732	214	535	500	1070	1	1	42851600	746	-25.59	1.69	12	3.16	-68.00	1027.00	2720	20241211	-36.03	541	20241118	221.63	2360	-26.27	20250102	1125	54.67	20250210	2720	-36.03	20241211	541	221.63	20241118	0.00	N	015020	500	214 억	100413	N	N	6	N	N
69	20250318	150318	57	100.00	KOSPI	부동산	N	N	N	N	N	1747	-38	5	-2.13	2257745909	1286191	65.41	1800	1833	1653	2320	1250	1785	1755.37	0.23	-20442	1884	1834	1799	1749	1714	1817	1732	214	535	500	1070	1	1	42851600	749	-25.69	1.70	12	3.00	-68.00	1027.00	2720	20241211	-35.77	541	20241118	222.92	2360	-25.97	20250102	1125	55.29	20250210	2720	-35.77	20241211	541	222.92	20241118	0.00	N	015020	500	214 억	100413	N	N	5	N	N
70	20250318	140317	57	100.00	KOSPI	부동산	N	N	N	N	N	1760	-25	5	-1.40	2058050581	1171770	59.59	1800	1833	1653	2320	1250	1785	1756.36	0.23	3268	1884	1834	1799	1749	1714	1817	1732	214	535	500	1070	1	1	42851600	754	-25.88	1.71	12	2.73	-68.00	1027.00	2720	20241211	-35.29	541	20241118	225.32	2360	-25.42	20250102	1125	56.44	20250210	2720	-35.29	20241211	541	225.32	20241118	0.00	N	015020	500	214 억	100413	N	N	5	N	N
71	20250318	130316	57	100.00	KOSPI	부동산	N	N	N	N	N	1756	-29	5	-1.62	1901207710	1082921	55.07	1800	1833	1653	2320	1250	1785	1755.63	0.23	-6678	1884	1834	1799	1749	1714	1817	1732	214	535	500	1070	1	1	42851600	752	-25.82	1.71	12	2.53	-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	100413	N	N	5	N	N
72	20250318	120316	57	100.00	KOSPI	부동산	N	N	N	N	N	1741	-44	5	-2.46	1809398204	1030310	52.39	1800	1833	1653	2320	1250	1785	1756.17	0.23	-3436	1884	1834	1799	1749	1714	1817	1732	214	535	500	1070	1	1	42851600	746	-25.60	1.70	12	2.40	-68.00	1027.00	2720	20241211	-35.99	541	20241118	221.81	2360	-26.23	20250102	1125	54.76	20250210	2720	-35.99	20241211	541	221.81	20241118	0.00	N	015020	500	214 억	100413	N	N	5	N	N
73	20250318	110316	57	100.00	KOSPI	부동산	N	N	N	N	N	1775	-10	5	-0.56	1611904693	918002	46.68	1800	1833	1653	2320	1250	1785	1755.88	0.23	8226	1884	1834	1799	1749	1714	1817	1732	214	535	500	1070	1	1	42851600	761	-26.10	1.73	12	2.14	-68.00	1027.00	2720	20241211	-34.74	541	20241118	228.10	2360	-24.79	20250102	1125	57.78	20250210	2720	-34.74	20241211	541	228.10	20241118	0.00	N	015020	500	214 억	100413	N	N	5	N	N
74	20250318	100317	57	100.00	KOSPI	부동산	N	N	N	N	N	1760	-25	5	-1.40	1371708244	782077	39.77	1800	1833	1653	2320	1250	1785	1753.93	0.23	28083	1884	1834	1799	1749	1714	1817	1732	214	535	500	1070	1	1	42851600	754	-25.88	1.71	12	1.83	-68.00	1027.00	2720	20241211	-35.29	541	20241118	225.32	2360	-25.42	20250102	1125	56.44	20250210	2720	-35.29	20241211	541	225.32	20241118	0.00	N	015020	500	214 억	100413	N	N	5	N	N
75	20250318	090317	57	100.00	KOSPI	부동산	N	N	N	N	N	1805	20	2	1.12	69142504	38221	1.94	1800	1825	1790	2320	1250	1785	1809.02	0.23	-6517	1884	1834	1799	1749	1714	1817	1732	214	535	500	1070	1	1	42851600	773	-26.54	1.76	12	0.09	-68.00	1027.00	2720	20241211	-33.64	541	20241118	233.64	2360	-23.52	20250102	1125	60.44	20250210	2720	-33.64	20241211	541	233.64	20241118	0.00	N	015020	500	214 억	100413	N	N	5	N	N
76	20250317	160316	57	100.00	KOSPI	부동산	N	N	N	N	N	1785	-42	5	-2.30	3540646305	1957565	167.46	1800	1849	1764	2375	1279	1827	1808.77	1.24	-426022	1960	1893	1783	1716	1606	1927	1750	214	548	500	1090	1	1	42851600	765	-26.25	1.74	12	4.57	-68.00	1027.00	2720	20241211	-34.38	541	20241118	229.94	2360	-24.36	20250102	1125	58.67	20250210	2720	-34.38	20241211	541	229.94	20241118	0.00	N	015020	500	214 억	530638	N	N	5	N	N
77	20250317	150316	57	100.00	KOSPI	부동산	N	N	N	N	N	1781	-46	5	-2.52	3436628982	1899188	162.47	1800	1849	1764	2375	1279	1827	1809.53	1.24	-417863	1960	1893	1783	1716	1606	1927	1750	214	548	500	1090	1	1	42851600	763	-26.19	1.73	12	4.43	-68.00	1027.00	2720	20241211	-34.52	541	20241118	229.21	2360	-24.53	20250102	1125	58.31	20250210	2720	-34.52	20241211	541	229.21	20241118	0.00	N	015020	500	214 억	530638	N	N	14	N	N
78	20250317	140316	57	100.00	KOSPI	부동산	N	N	N	N	N	1797	-30	5	-1.64	3252619018	1796143	153.65	1800	1849	1764	2375	1279	1827	1810.89	1.24	-411027	1960	1893	1783	1716	1606	1927	1750	214	548	500	1090	1	1	42851600	770	-26.43	1.75	12	4.19	-68.00	1027.00	2720	20241211	-33.93	541	20241118	232.16	2360	-23.86	20250102	1125	59.73	20250210	2720	-33.93	20241211	541	232.16	20241118	0.00	N	015020	500	214 억	530638	N	N	14	N	N
79	20250317	130315	57	100.00	KOSPI	부동산	N	N	N	N	N	1800	-27	5	-1.48	3133604632	1729710	147.97	1800	1849	1764	2375	1279	1827	1811.64	1.24	-411549	1960	1893	1783	1716	1606	1927	1750	214	548	500	1090	1	1	42851600	771	-26.47	1.75	12	4.04	-68.00	1027.00	2720	20241211	-33.82	541	20241118	232.72	2360	-23.73	20250102	1125	60.00	20250210	2720	-33.82	20241211	541	232.72	20241118	0.00	N	015020	500	214 억	530638	N	N	14	N	N
80	20250317	120315	57	100.00	KOSPI	부동산	N	N	N	N	N	1800	-27	5	-1.48	2914246418	1607658	137.53	1800	1849	1764	2375	1279	1827	1812.73	1.24	-411420	1960	1893	1783	1716	1606	1927	1750	214	548	500	1090	1	1	42851600	771	-26.47	1.75	12	3.75	-68.00	1027.00	2720	20241211	-33.82	541	20241118	232.72	2360	-23.73	20250102	1125	60.00	20250210	2720	-33.82	20241211	541	232.72	20241118	0.00	N	015020	500	214 억	530638	N	N	14	N	N
81	20250317	110315	57	100.00	KOSPI	부동산	N	N	N	N	N	1820	-7	5	-0.38	2408567409	1327933	113.60	1800	1849	1764	2375	1279	1827	1813.77	1.24	-331384	1960	1893	1783	1716	1606	1927	1750	214	548	500	1090	1	1	42851600	780	-26.76	1.77	12	3.10	-68.00	1027.00	2720	20241211	-33.09	541	20241118	236.41	2360	-22.88	20250102	1125	61.78	20250210	2720	-33.09	20241211	541	236.41	20241118	0.00	N	015020	500	214 억	530638	N	N	14	N	N
82	20250317	100317	57	100.00	KOSPI	부동산	N	N	N	N	N	1826	-1	5	-0.05	501056138	278862	23.86	1800	1828	1766	2375	1279	1827	1796.79	1.24	-78674	1960	1893	1783	1716	1606	1927	1750	214	548	500	1090	1	1	42851600	782	-26.85	1.78	12	0.65	-68.00	1027.00	2720	20241211	-32.87	541	20241118	237.52	2360	-22.63	20250102	1125	62.31	20250210	2720	-32.87	20241211	541	237.52	20241118	0.00	N	015020	500	214 억	530638	N	N	14	N	N
83	20250317	090315	57	100.00	KOSPI	부동산	N	N	N	N	N	1798	-29	5	-1.59	123750653	68751	5.88	1800	1825	1774	2375	1279	1827	1799.98	1.24	-2979	1960	1893	1783	1716	1606	1927	1750	214	548	500	1090	1	1	42851600	770	-26.44	1.75	12	0.16	-68.00	1027.00	2720	20241211	-33.90	541	20241118	232.35	2360	-23.81	20250102	1125	59.82	20250210	2720	-33.90	20241211	541	232.35	20241118	0.00	N	015020	500	214 억	530638	N	N	14	N	N
84	20250314	160315	57	100.00	KOSPI	부동산	N	N	N	N	N	1827	124	2	7.28	2036484021	1152914	141.47	1703	1850	1673	2210	1193	1703	1766.27	1.23	4782	1827	1765	1696	1634	1565	1796	1665	214	507	500	1020	1	1	42851600	783	-26.87	1.78	12	2.69	-68.00	1027.00	2720	20241211	-32.83	541	20241118	237.71	2360	-22.58	20250102	1125	62.40	20250210	2720	-32.83	20241211	541	237.71	20241118	0.00	N	015020	500	214 억	525529	N	N	14	N	N
85	20250314	150317	57	100.00	KOSPI	부동산	N	N	N	N	N	1830	127	2	7.46	1817479471	1033326	126.79	1703	1832	1673	2210	1193	1703	1758.86	1.23	-25108	1827	1765	1696	1634	1565	1796	1665	214	507	500	1020	1	1	42851600	784	-26.91	1.78	12	2.41	-68.00	1027.00	2720	20241211	-32.72	541	20241118	238.26	2360	-22.46	20250102	1125	62.67	20250210	2720	-32.72	20241211	541	238.26	20241118	0.00	N	015020	500	214 억	525529	N	N	3	N	N
86	20250314	140314	57	100.00	KOSPI	부동산	N	N	N	N	N	1750	47	2	2.76	1001791522	580339	71.21	1703	1764	1673	2210	1193	1703	1726.22	1.23	-39887	1827	1765	1696	1634	1565	1796	1665	214	507	500	1020	1	1	42851600	750	-25.74	1.70	12	1.35	-68.00	1027.00	2720	20241211	-35.66	541	20241118	223.48	2360	-25.85	20250102	1125	55.56	20250210	2720	-35.66	20241211	541	223.48	20241118	0.00	N	015020	500	214 억	525529	N	N	3	N	N
87	20250314	130314	57	100.00	KOSPI	부동산	N	N	N	N	N	1742	39	2	2.29	936263687	542931	66.62	1703	1764	1673	2210	1193	1703	1724.46	1.23	-37331	1827	1765	1696	1634	1565	1796	1665	214	507	500	1020	1	1	42851600	746	-25.62	1.70	12	1.27	-68.00	1027.00	2720	20241211	-35.96	541	20241118	222.00	2360	-26.19	20250102	1125	54.84	20250210	2720	-35.96	20241211	541	222.00	20241118	0.00	N	015020	500	214 억	525529	N	N	3	N	N
88	20250314	120316	57	100.00	KOSPI	부동산	N	N	N	N	N	1723	20	2	1.17	832059357	482920	59.26	1703	1764	1673	2210	1193	1703	1722.98	1.23	-47526	1827	1765	1696	1634	1565	1796	1665	214	507	500	1020	1	1	42851600	738	-25.34	1.68	12	1.13	-68.00	1027.00	2720	20241211	-36.65	541	20241118	218.48	2360	-26.99	20250102	1125	53.16	20250210	2720	-36.65	20241211	541	218.48	20241118	0.00	N	015020	500	214 억	525529	N	N	3	N	N
89	20250314	110314	57	100.00	KOSPI	부동산	N	N	N	N	N	1725	22	2	1.29	499451104	292063	35.84	1703	1747	1673	2210	1193	1703	1710.08	1.23	-37835	1827	1765	1696	1634	1565	1796	1665	214	507	500	1020	1	1	42851600	739	-25.37	1.68	12	0.68	-68.00	1027.00	2720	20241211	-36.58	541	20241118	218.85	2360	-26.91	20250102	1125	53.33	20250210	2720	-36.58	20241211	541	218.85	20241118	0.00	N	015020	500	214 억	525529	N	N	3	N	N
90	20250314	100315	57	100.00	KOSPI	부동산	N	N	N	N	N	1707	4	2	0.23	370805689	217081	26.64	1703	1747	1673	2210	1193	1703	1708.14	1.23	-51375	1827	1765	1696	1634	1565	1796	1665	214	507	500	1020	1	1	42851600	731	-25.10	1.66	12	0.51	-68.00	1027.00	2720	20241211	-37.24	541	20241118	215.53	2360	-27.67	20250102	1125	51.73	20250210	2720	-37.24	20241211	541	215.53	20241118	0.00	N	015020	500	214 억	525529	N	N	3	N	N
91	20250314	090316	57	100.00	KOSPI	부동산	N	N	N	N	N	1681	-22	5	-1.29	31202135	18496	2.27	1703	1703	1673	2210	1193	1703	1686.97	1.23	-2280	1827	1765	1696	1634	1565	1796	1665	214	507	500	1020	1	1	42851600	720	-24.72	1.64	12	0.04	-68.00	1027.00	2720	20241211	-38.20	541	20241118	210.72	2360	-28.77	20250102	1125	49.42	20250210	2720	-38.20	20241211	541	210.72	20241118	0.00	N	015020	500	214 억	525529	N	N	3	N	N
92	20250313	160313	57	100.00	KOSPI	부동산	N	N	N	N	N	1703	55	2	3.34	1380035588	809611	106.06	1648	1758	1627	2140	1154	1648	1704.57	1.00	63659	1764	1706	1667	1609	1570	1686	1589	214	492	500	980	1	1	42851600	730	-25.04	1.66	12	1.89	-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	0.06	N	015020	500	214 억	428291	N	N	3	N	N
93	20250313	150313	57	100.00	KOSPI	부동산	N	N	N	N	N	1719	71	2	4.31	1306040902	766162	100.37	1648	1758	1627	2140	1154	1648	1704.65	1.00	66371	1764	1706	1667	1609	1570	1686	1589	214	492	500	980	1	1	42851600	737	-25.28	1.67	12	1.79	-68.00	1027.00	2720	20241211	-36.80	541	20241118	217.74	2360	-27.16	20250102	1125	52.80	20250210	2720	-36.80	20241211	541	217.74	20241118	0.06	N	015020	500	214 억	428291	N	N	5	N	N
94	20250313	140313	57	100.00	KOSPI	부동산	N	N	N	N	N	1729	81	2	4.92	1152510444	677086	88.70	1648	1758	1627	2140	1154	1648	1702.16	1.00	54290	1764	1706	1667	1609	1570	1686	1589	214	492	500	980	1	1	42851600	741	-25.43	1.68	12	1.58	-68.00	1027.00	2720	20241211	-36.43	541	20241118	219.59	2360	-26.74	20250102	1125	53.69	20250210	2720	-36.43	20241211	541	219.59	20241118	0.06	N	015020	500	214 억	428291	N	N	5	N	N
95	20250313	130313	57	100.00	KOSPI	부동산	N	N	N	N	N	1721	73	2	4.43	794890464	471138	61.72	1648	1734	1627	2140	1154	1648	1687.17	1.00	42668	1764	1706	1667	1609	1570	1686	1589	214	492	500	980	1	1	42851600	737	-25.31	1.68	12	1.10	-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	0.06	N	015020	500	214 억	428291	N	N	5	N	N
96	20250313	120313	57	100.00	KOSPI	부동산	N	N	N	N	N	1702	54	2	3.28	601791263	358421	46.95	1648	1710	1627	2140	1154	1648	1679.01	1.00	4579	1764	1706	1667	1609	1570	1686	1589	214	492	500	980	1	1	42851600	729	-25.03	1.66	12	0.84	-68.00	1027.00	2720	20241211	-37.43	541	20241118	214.60	2360	-27.88	20250102	1125	51.29	20250210	2720	-37.43	20241211	541	214.60	20241118	0.06	N	015020	500	214 억	428291	N	N	5	N	N
97	20250313	110313	57	100.00	KOSPI	부동산	N	N	N	N	N	1692	44	2	2.67	452417825	270484	35.43	1648	1705	1627	2140	1154	1648	1672.62	1.00	-11058	1764	1706	1667	1609	1570	1686	1589	214	492	500	980	1	1	42851600	725	-24.88	1.65	12	0.63	-68.00	1027.00	2720	20241211	-37.79	541	20241118	212.75	2360	-28.31	20250102	1125	50.40	20250210	2720	-37.79	20241211	541	212.75	20241118	0.06	N	015020	500	214 억	428291	N	N	5	N	N
98	20250313	100313	57	100.00	KOSPI	부동산	N	N	N	N	N	1663	15	2	0.91	269849042	162046	21.23	1648	1705	1627	2140	1154	1648	1665.26	1.00	-11637	1764	1706	1667	1609	1570	1686	1589	214	492	500	980	1	1	42851600	713	-24.46	1.62	12	0.38	-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	0.06	N	015020	500	214 억	428291	N	N	5	N	N
99	20250313	090313	57	100.00	KOSPI	부동산	N	N	N	N	N	1644	-4	5	-0.24	22099096	13473	1.76	1648	1648	1627	2140	1154	1648	1640.25	1.00	-148	1764	1706	1667	1609	1570	1686	1589	214	492	500	980	1	1	42851600	704	-24.18	1.60	12	0.03	-68.00	1027.00	2720	20241211	-39.56	541	20241118	203.88	2360	-30.34	20250102	1125	46.13	20250210	2720	-39.56	20241211	541	203.88	20241118	0.06	N	015020	500	214 억	428291	N	N	5	N	N
100	20250312	160312	57	100.00	KOSPI	부동산	N	N	N	N	N	1648	-52	5	-3.06	1269438857	758588	47.99	1700	1725	1628	2210	1190	1700	1673.40	0.91	41098	1919	1809	1740	1630	1561	1775	1596	214	510	500	1020	1	1	42851600	706	-24.24	1.60	12	1.77	-68.00	1027.00	2720	20241211	-39.41	541	20241118	204.62	2360	-30.17	20250102	1125	46.49	20250210	2720	-39.41	20241211	541	204.62	20241118	0.06	N	015020	500	214 억	388897	N	N	5	N	N
101	20250312	150313	57	100.00	KOSPI	부동산	N	N	N	N	N	1657	-43	5	-2.53	1185973316	707828	44.78	1700	1725	1628	2210	1190	1700	1675.48	0.91	51939	1919	1809	1740	1630	1561	1775	1596	214	510	500	1020	1	1	42851600	710	-24.37	1.61	12	1.65	-68.00	1027.00	2720	20241211	-39.08	541	20241118	206.28	2360	-29.79	20250102	1125	47.29	20250210	2720	-39.08	20241211	541	206.28	20241118	0.06	N	015020	500	214 억	388897	N	N	1	N	N
102	20250312	140311	57	100.00	KOSPI	부동산	N	N	N	N	N	1697	-3	5	-0.18	663973977	392278	24.82	1700	1725	1652	2210	1190	1700	1692.59	0.91	-15100	1919	1809	1740	1630	1561	1775	1596	214	510	500	1020	1	1	42851600	727	-24.96	1.65	12	0.92	-68.00	1027.00	2720	20241211	-37.61	541	20241118	213.68	2360	-28.09	20250102	1125	50.84	20250210	2720	-37.61	20241211	541	213.68	20241118	0.06	N	015020	500	214 억	388897	N	N	1	N	N
103	20250312	130312	57	100.00	KOSPI	부동산	N	N	N	N	N	1705	5	2	0.29	497729508	293873	18.59	1700	1725	1652	2210	1190	1700	1693.67	0.91	-15772	1919	1809	1740	1630	1561	1775	1596	214	510	500	1020	1	1	42851600	731	-25.07	1.66	12	0.69	-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	0.06	N	015020	500	214 억	388897	N	N	1	N	N
104	20250312	120312	57	100.00	KOSPI	부동산	N	N	N	N	N	1710	10	2	0.59	439745461	259794	16.44	1700	1725	1652	2210	1190	1700	1692.64	0.91	-7615	1919	1809	1740	1630	1561	1775	1596	214	510	500	1020	1	1	42851600	733	-25.15	1.67	12	0.61	-68.00	1027.00	2720	20241211	-37.13	541	20241118	216.08	2360	-27.54	20250102	1125	52.00	20250210	2720	-37.13	20241211	541	216.08	20241118	0.06	N	015020	500	214 억	388897	N	N	1	N	N
105	20250312	110310	57	100.00	KOSPI	부동산	N	N	N	N	N	1709	9	2	0.53	387526313	229224	14.50	1700	1725	1652	2210	1190	1700	1690.56	0.91	-6526	1919	1809	1740	1630	1561	1775	1596	214	510	500	1020	1	1	42851600	732	-25.13	1.66	12	0.53	-68.00	1027.00	2720	20241211	-37.17	541	20241118	215.90	2360	-27.58	20250102	1125	51.91	20250210	2720	-37.17	20241211	541	215.90	20241118	0.06	N	015020	500	214 억	388897	N	N	1	N	N
106	20250312	100311	57	100.00	KOSPI	부동산	N	N	N	N	N	1709	9	2	0.53	273609926	161997	10.25	1700	1725	1652	2210	1190	1700	1688.92	0.91	2162	1919	1809	1740	1630	1561	1775	1596	214	510	500	1020	1	1	42851600	732	-25.13	1.66	12	0.38	-68.00	1027.00	2720	20241211	-37.17	541	20241118	215.90	2360	-27.58	20250102	1125	51.91	20250210	2720	-37.17	20241211	541	215.90	20241118	0.06	N	015020	500	214 억	388897	N	N	1	N	N
107	20250312	090312	57	100.00	KOSPI	부동산	N	N	N	N	N	1676	-24	5	-1.41	19161548	11284	0.71	1700	1724	1676	2210	1190	1700	1697.95	0.91	-275	1919	1809	1740	1630	1561	1775	1596	214	510	500	1020	1	1	42851600	718	-24.65	1.63	12	0.03	-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	0.06	N	015020	500	214 억	388897	N	N	1	N	N
108	20250311	160309	57	100.00	KOSPI	부동산	N	N	N	N	N	1700	-117	5	-6.44	2732986700	1574783	87.46	1760	1850	1671	2360	1272	1817	1735.51	1.62	-298762	1991	1904	1752	1665	1513	1947	1708	214	543	500	1090	1	1	42851600	728	-25.00	1.66	12	3.67	-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	0.07	N	015020	500	214 억	694088	N	N	1	N	N
109	20250311	150311	57	100.00	KOSPI	부동산	N	N	N	N	N	1692	-125	5	-6.88	2607039548	1500632	83.34	1760	1850	1671	2360	1272	1817	1737.29	1.62	-325630	1991	1904	1752	1665	1513	1947	1708	214	543	500	1090	1	1	42851600	725	-24.88	1.65	12	3.50	-68.00	1027.00	2720	20241211	-37.79	541	20241118	212.75	2360	-28.31	20250102	1125	50.40	20250210	2720	-37.79	20241211	541	212.75	20241118	0.07	N	015020	500	214 억	694088	N	N	52	N	N
110	20250311	140311	57	100.00	KOSPI	부동산	N	N	N	N	N	1705	-112	5	-6.16	2348615866	1348183	74.87	1760	1850	1671	2360	1272	1817	1742.06	1.62	-266192	1991	1904	1752	1665	1513	1947	1708	214	543	500	1090	1	1	42851600	731	-25.07	1.66	12	3.15	-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	0.07	N	015020	500	214 억	694088	N	N	52	N	N
111	20250311	130311	57	100.00	KOSPI	부동산	N	N	N	N	N	1697	-120	5	-6.60	1984422077	1132161	62.88	1760	1850	1674	2360	1272	1817	1752.77	1.62	-211304	1991	1904	1752	1665	1513	1947	1708	214	543	500	1090	1	1	42851600	727	-24.96	1.65	12	2.64	-68.00	1027.00	2720	20241211	-37.61	541	20241118	213.68	2360	-28.09	20250102	1125	50.84	20250210	2720	-37.61	20241211	541	213.68	20241118	0.07	N	015020	500	214 억	694088	N	N	52	N	N
112	20250311	120310	57	100.00	KOSPI	부동산	N	N	N	N	N	1763	-54	5	-2.97	1132999010	631401	35.07	1760	1850	1753	2360	1272	1817	1794.42	1.62	-166282	1991	1904	1752	1665	1513	1947	1708	214	543	500	1090	1	1	42851600	755	-25.93	1.72	12	1.47	-68.00	1027.00	2720	20241211	-35.18	541	20241118	225.88	2360	-25.30	20250102	1125	56.71	20250210	2720	-35.18	20241211	541	225.88	20241118	0.07	N	015020	500	214 억	694088	N	N	52	N	N
113	20250311	110311	57	100.00	KOSPI	부동산	N	N	N	N	N	1786	-31	5	-1.71	939031120	521796	28.98	1760	1850	1753	2360	1272	1817	1799.61	1.62	-153087	1991	1904	1752	1665	1513	1947	1708	214	543	500	1090	1	1	42851600	765	-26.26	1.74	12	1.22	-68.00	1027.00	2720	20241211	-34.34	541	20241118	230.13	2360	-24.32	20250102	1125	58.76	20250210	2720	-34.34	20241211	541	230.13	20241118	0.07	N	015020	500	214 억	694088	N	N	52	N	N
114	20250311	100311	57	100.00	KOSPI	부동산	N	N	N	N	N	1780	-37	5	-2.04	711765812	394719	21.92	1760	1850	1753	2360	1272	1817	1803.22	1.62	-142135	1991	1904	1752	1665	1513	1947	1708	214	543	500	1090	1	1	42851600	763	-26.18	1.73	12	0.92	-68.00	1027.00	2720	20241211	-34.56	541	20241118	229.02	2360	-24.58	20250102	1125	58.22	20250210	2720	-34.56	20241211	541	229.02	20241118	0.07	N	015020	500	214 억	694088	N	N	52	N	N
115	20250311	090311	57	100.00	KOSPI	부동산	N	N	N	N	N	1790	-27	5	-1.49	63617572	35646	1.98	1760	1815	1753	2360	1272	1817	1784.69	1.62	-3342	1991	1904	1752	1665	1513	1947	1708	214	543	500	1090	1	1	42851600	767	-26.32	1.74	12	0.08	-68.00	1027.00	2720	20241211	-34.19	541	20241118	230.87	2360	-24.15	20250102	1125	59.11	20250210	2720	-34.19	20241211	541	230.87	20241118	0.07	N	015020	500	214 억	694088	N	N	52	N	N
116	20250310	160308	57	100.00	KOSPI	부동산	N	N	N	N	N	1817	77	2	4.43	3087355733	1788795	58.20	1631	1839	1600	2260	1218	1740	1725.71	1.20	156530	2218	1979	1707	1468	1196	1843	1332	214	520	500	1040	1	1	42851600	779	-26.72	1.77	12	4.17	-68.00	1027.00	2720	20241211	-33.20	541	20241118	235.86	2360	-23.01	20250102	1125	61.51	20250210	2720	-33.20	20241211	541	235.86	20241118	0.05	N	015020	500	214 억	512915	N	N	52	N	N
117	20250310	150310	57	100.00	KOSPI	부동산	N	N	N	N	N	1815	75	2	4.31	3001437534	1741440	56.66	1631	1839	1600	2260	1218	1740	1723.48	1.20	143666	2218	1979	1707	1468	1196	1843	1332	214	520	500	1040	1	1	42851600	778	-26.69	1.77	12	4.06	-68.00	1027.00	2720	20241211	-33.27	541	20241118	235.49	2360	-23.09	20250102	1125	61.33	20250210	2720	-33.27	20241211	541	235.49	20241118	0.05	N	015020	500	214 억	512915	N	N	5	N	N
118	20250310	140310	57	100.00	KOSPI	부동산	N	N	N	N	N	1813	73	2	4.20	2651630047	1548903	50.40	1631	1839	1600	2260	1218	1740	1711.83	1.20	150437	2218	1979	1707	1468	1196	1843	1332	214	520	500	1040	1	1	42851600	777	-26.66	1.77	12	3.61	-68.00	1027.00	2720	20241211	-33.35	541	20241118	235.12	2360	-23.18	20250102	1125	61.16	20250210	2720	-33.35	20241211	541	235.12	20241118	0.05	N	015020	500	214 억	512915	N	N	5	N	N
119	20250310	130309	57	100.00	KOSPI	부동산	N	N	N	N	N	1765	25	2	1.44	2197756315	1296702	42.19	1631	1788	1600	2260	1218	1740	1694.67	1.20	64331	2218	1979	1707	1468	1196	1843	1332	214	520	500	1040	1	1	42851600	756	-25.96	1.72	12	3.03	-68.00	1027.00	2720	20241211	-35.11	541	20241118	226.25	2360	-25.21	20250102	1125	56.89	20250210	2720	-35.11	20241211	541	226.25	20241118	0.05	N	015020	500	214 억	512915	N	N	5	N	N
120	20250310	120308	57	100.00	KOSPI	부동산	N	N	N	N	N	1772	32	2	1.84	2007769406	1189504	38.70	1631	1785	1600	2260	1218	1740	1687.64	1.20	74738	2218	1979	1707	1468	1196	1843	1332	214	520	500	1040	1	1	42851600	759	-26.06	1.73	12	2.78	-68.00	1027.00	2720	20241211	-34.85	541	20241118	227.54	2360	-24.92	20250102	1125	57.51	20250210	2720	-34.85	20241211	541	227.54	20241118	0.05	N	015020	500	214 억	512915	N	N	5	N	N
121	20250310	110309	57	100.00	KOSPI	부동산	N	N	N	N	N	1745	5	2	0.29	1639987715	981314	31.93	1631	1745	1600	2260	1218	1740	1670.79	1.20	112539	2218	1979	1707	1468	1196	1843	1332	214	520	500	1040	1	1	42851600	748	-25.66	1.70	12	2.29	-68.00	1027.00	2720	20241211	-35.85	541	20241118	222.55	2360	-26.06	20250102	1125	55.11	20250210	2720	-35.85	20241211	541	222.55	20241118	0.05	N	015020	500	214 억	512915	N	N	5	N	N
122	20250310	100309	57	100.00	KOSPI	부동산	N	N	N	N	N	1721	-19	5	-1.09	1296743805	782842	25.47	1631	1724	1600	2260	1218	1740	1655.80	1.20	55499	2218	1979	1707	1468	1196	1843	1332	214	520	500	1040	1	1	42851600	737	-25.31	1.68	12	1.83	-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	0.05	N	015020	500	214 억	512915	N	N	5	N	N
123	20250310	090309	57	100.00	KOSPI	부동산	N	N	N	N	N	1614	-126	5	-7.24	407750718	251378	8.18	1631	1673	1600	2260	1218	1740	1619.14	1.20	57302	2218	1979	1707	1468	1196	1843	1332	214	520	500	1040	1	1	42851600	692	-23.74	1.57	12	0.59	-68.00	1027.00	2720	20241211	-40.66	541	20241118	198.34	2360	-31.61	20250102	1125	43.47	20250210	2720	-40.66	20241211	541	198.34	20241118	0.05	N	015020	500	214 억	512915	N	N	5	N	N
124	20250307	160308	57	100.00	KOSPI	부동산	N	N	N	N	N	1740	-207	5	-10.63	5354989647	3036954	164.33	1935	1946	1435	2530	1363	1947	1763.29	1.14	-7632	2044	1995	1922	1873	1800	2020	1898	214	583	500	1160	1	1	42851600	746	-25.59	1.69	12	7.09	-68.00	1027.00	2720	20241211	-36.03	541	20241118	221.63	2360	-26.27	20250102	1125	54.67	20250210	2720	-36.03	20241211	541	221.63	20241118	0.06	N	015020	500	214 억	489224	N	N	5	N	N
125	20250307	150309	57	100.00	KOSPI	부동산	N	N	N	N	N	1719	-228	5	-11.71	4716313450	2670661	144.51	1935	1946	1435	2530	1363	1947	1765.96	1.14	72032	2044	1995	1922	1873	1800	2020	1898	214	583	500	1160	1	1	42851600	737	-25.28	1.67	12	6.23	-68.00	1027.00	2720	20241211	-36.80	541	20241118	217.74	2360	-27.16	20250102	1125	52.80	20250210	2720	-36.80	20241211	541	217.74	20241118	0.06	N	015020	500	214 억	489224	N	N	0	N	N
126	20250307	140308	57	100.00	KOSPI	부동산	N	N	N	N	N	1435	-512	5	-26.30	1810048298	966012	52.27	1935	1946	1435	2530	1363	1947	1873.72	1.14	-129431	2044	1995	1922	1873	1800	2020	1898	214	583	500	1160	1	1	42851600	615	-21.10	1.40	12	2.25	-68.00	1027.00	2720	20241211	-47.24	541	20241118	165.25	2360	-39.19	20250102	1125	27.56	20250210	2720	-47.24	20241211	541	165.25	20241118	0.06	N	015020	500	214 억	489224	Y	N	0	N	N
127	20250307	130309	57	100.00	KOSPI	부동산	N	N	N	N	N	1921	-26	5	-1.34	1331330117	697242	37.73	1935	1946	1881	2530	1363	1947	1909.41	1.14	-80980	2044	1995	1922	1873	1800	2020	1898	214	583	500	1160	1	1	42851600	823	-28.25	1.87	12	1.63	-68.00	1027.00	2720	20241211	-29.37	541	20241118	255.08	2360	-18.60	20250102	1125	70.76	20250210	2720	-29.37	20241211	541	255.08	20241118	0.06	N	015020	500	214 억	489224	N	N	0	N	N
128	20250307	120310	57	100.00	KOSPI	부동산	N	N	N	N	N	1900	-47	5	-2.41	1141791639	598305	32.37	1935	1940	1881	2530	1363	1947	1908.37	1.14	-78217	2044	1995	1922	1873	1800	2020	1898	214	583	500	1160	1	1	42851600	814	-27.94	1.85	12	1.40	-68.00	1027.00	2720	20241211	-30.15	541	20241118	251.20	2360	-19.49	20250102	1125	68.89	20250210	2720	-30.15	20241211	541	251.20	20241118	0.06	N	015020	500	214 억	489224	N	N	0	N	N
129	20250307	110308	57	100.00	KOSPI	부동산	N	N	N	N	N	1913	-34	5	-1.75	1007883496	528060	28.57	1935	1940	1881	2530	1363	1947	1908.64	1.14	-65303	2044	1995	1922	1873	1800	2020	1898	214	583	500	1160	1	1	42851600	820	-28.13	1.86	12	1.23	-68.00	1027.00	2720	20241211	-29.67	541	20241118	253.60	2360	-18.94	20250102	1125	70.04	20250210	2720	-29.67	20241211	541	253.60	20241118	0.06	N	015020	500	214 억	489224	N	N	0	N	N
130	20250307	100308	57	100.00	KOSPI	부동산	N	N	N	N	N	1914	-33	5	-1.69	799855721	419282	22.69	1935	1940	1881	2530	1363	1947	1907.67	1.14	-44229	2044	1995	1922	1873	1800	2020	1898	214	583	500	1160	1	1	42851600	820	-28.15	1.86	12	0.98	-68.00	1027.00	2720	20241211	-29.63	541	20241118	253.79	2360	-18.90	20250102	1125	70.13	20250210	2720	-29.63	20241211	541	253.79	20241118	0.06	N	015020	500	214 억	489224	N	N	0	N	N
131	20250307	090310	57	100.00	KOSPI	부동산	N	N	N	N	N	1930	-17	5	-0.87	226201131	117250	6.34	1935	1940	1916	2530	1363	1947	1929.20	1.14	13682	2044	1995	1922	1873	1800	2020	1898	214	583	500	1160	1	1	42851600	827	-28.38	1.88	12	0.27	-68.00	1027.00	2720	20241211	-29.04	541	20241118	256.75	2360	-18.22	20250102	1125	71.56	20250210	2720	-29.04	20241211	541	256.75	20241118	0.06	N	015020	500	214 억	489224	N	N	0	N	N
132	20250306	160307	57	100.00	KOSPI	부동산	N	N	N	N	N	1947	19	2	0.99	3497006063	1834113	29.16	1920	1971	1849	2505	1350	1928	1906.63	1.61	-223950	2259	2093	1924	1758	1589	2176	1841	214	577	500	1150	1	1	42851600	834	-28.63	1.90	12	4.28	-68.00	1027.00	2720	20241211	-28.42	541	20241118	259.89	2360	-17.50	20250102	1125	73.07	20250210	2720	-28.42	20241211	541	259.89	20241118	0.04	N	015020	500	214 억	691439	N	N	0	N	N
133	20250306	150307	57	100.00	KOSPI	부동산	N	N	N	N	N	1927	-1	5	-0.05	3104227123	1632501	25.96	1920	1971	1849	2505	1350	1928	1901.52	1.61	-201523	2259	2093	1924	1758	1589	2176	1841	214	577	500	1150	1	1	42851600	826	-28.34	1.88	12	3.81	-68.00	1027.00	2720	20241211	-29.15	541	20241118	256.19	2360	-18.35	20250102	1125	71.29	20250210	2720	-29.15	20241211	541	256.19	20241118	0.04	N	015020	500	214 억	691439	N	N	0	N	N
134	20250306	140307	57	100.00	KOSPI	부동산	N	N	N	N	N	1902	-26	5	-1.35	2814229690	1481154	23.55	1920	1971	1849	2505	1350	1928	1900.03	1.61	-203156	2259	2093	1924	1758	1589	2176	1841	214	577	500	1150	1	1	42851600	815	-27.97	1.85	12	3.46	-68.00	1027.00	2720	20241211	-30.07	541	20241118	251.57	2360	-19.41	20250102	1125	69.07	20250210	2720	-30.07	20241211	541	251.57	20241118	0.04	N	015020	500	214 억	691439	N	N	0	N	N
135	20250306	130307	57	100.00	KOSPI	부동산	N	N	N	N	N	1904	-24	5	-1.24	2468035825	1298328	20.64	1920	1971	1849	2505	1350	1928	1900.93	1.61	-162731	2259	2093	1924	1758	1589	2176	1841	214	577	500	1150	1	1	42851600	816	-28.00	1.85	12	3.03	-68.00	1027.00	2720	20241211	-30.00	541	20241118	251.94	2360	-19.32	20250102	1125	69.24	20250210	2720	-30.00	20241211	541	251.94	20241118	0.04	N	015020	500	214 억	691439	N	N	0	N	N
136	20250306	120307	57	100.00	KOSPI	부동산	N	N	N	N	N	1889	-39	5	-2.02	2310064553	1214917	19.32	1920	1971	1849	2505	1350	1928	1901.42	1.61	-168093	2259	2093	1924	1758	1589	2176	1841	214	577	500	1150	1	1	42851600	809	-27.78	1.84	12	2.84	-68.00	1027.00	2720	20241211	-30.55	541	20241118	249.17	2360	-19.96	20250102	1125	67.91	20250210	2720	-30.55	20241211	541	249.17	20241118	0.04	N	015020	500	214 억	691439	N	N	0	N	N
137	20250306	110306	57	100.00	KOSPI	부동산	N	N	N	N	N	1868	-60	5	-3.11	2183198785	1147267	18.24	1920	1971	1849	2505	1350	1928	1902.96	1.61	-166676	2259	2093	1924	1758	1589	2176	1841	214	577	500	1150	1	1	42851600	800	-27.47	1.82	12	2.68	-68.00	1027.00	2720	20241211	-31.32	541	20241118	245.29	2360	-20.85	20250102	1125	66.04	20250210	2720	-31.32	20241211	541	245.29	20241118	0.04	N	015020	500	214 억	691439	N	N	0	N	N
138	20250306	100307	57	100.00	KOSPI	부동산	N	N	N	N	N	1877	-51	5	-2.65	1660070134	866281	13.77	1920	1971	1873	2505	1350	1928	1916.32	1.61	-158332	2259	2093	1924	1758	1589	2176	1841	214	577	500	1150	1	1	42851600	804	-27.60	1.83	12	2.02	-68.00	1027.00	2720	20241211	-30.99	541	20241118	246.95	2360	-20.47	20250102	1125	66.84	20250210	2720	-30.99	20241211	541	246.95	20241118	0.04	N	015020	500	214 억	691439	N	N	0	N	N
139	20250306	090309	57	100.00	KOSPI	부동산	N	N	N	N	N	1905	-23	5	-1.19	147596097	77554	1.23	1920	1920	1884	2505	1350	1928	1903.14	1.61	-14235	2259	2093	1924	1758	1589	2176	1841	214	577	500	1150	1	1	42851600	816	-28.01	1.85	12	0.18	-68.00	1027.00	2720	20241211	-29.96	541	20241118	252.13	2360	-19.28	20250102	1125	69.33	20250210	2720	-29.96	20241211	541	252.13	20241118	0.04	N	015020	500	214 억	691439	N	N	0	N	N
140	20250305	160305	57	100.00	KOSPI	부동산	N	N	N	N	N	1928	176	2	10.05	12182615846	6265639	469.50	1770	2090	1755	2275	1227	1752	1944.36	0.75	405817	1841	1796	1708	1663	1575	1819	1686	214	523	500	1050	1	1	42851600	826	-28.35	1.88	12	14.62	-68.00	1027.00	2720	20241211	-29.12	541	20241118	256.38	2360	-18.31	20250102	1125	71.38	20250210	2720	-29.12	20241211	541	256.38	20241118	0.00	N	015020	500	214 억	320372	N	N	0	N	N
141	20250305	150307	57	100.00	KOSPI	부동산	N	N	N	N	N	1901	149	2	8.50	11988283224	6164388	461.92	1770	2090	1755	2275	1227	1752	1944.76	0.75	398304	1841	1796	1708	1663	1575	1819	1686	214	523	500	1050	1	1	42851600	815	-27.96	1.85	12	14.39	-68.00	1027.00	2720	20241211	-30.11	541	20241118	251.39	2360	-19.45	20250102	1125	68.98	20250210	2720	-30.11	20241211	541	251.39	20241118	0.00	N	015020	500	214 억	320372	N	N	0	N	N
142	20250305	140304	57	100.00	KOSPI	부동산	N	N	N	N	N	1905	153	2	8.73	11555974163	5938330	444.98	1770	2090	1755	2275	1227	1752	1946.00	0.75	370525	1841	1796	1708	1663	1575	1819	1686	214	523	500	1050	1	1	42851600	816	-28.01	1.85	12	13.86	-68.00	1027.00	2720	20241211	-29.96	541	20241118	252.13	2360	-19.28	20250102	1125	69.33	20250210	2720	-29.96	20241211	541	252.13	20241118	0.00	N	015020	500	214 억	320372	N	N	0	N	N
143	20250305	130304	57	100.00	KOSPI	부동산	N	N	N	N	N	1906	154	2	8.79	11242781178	5773692	432.64	1770	2090	1755	2275	1227	1752	1947.24	0.75	372139	1841	1796	1708	1663	1575	1819	1686	214	523	500	1050	1	1	42851600	817	-28.03	1.86	12	13.47	-68.00	1027.00	2720	20241211	-29.93	541	20241118	252.31	2360	-19.24	20250102	1125	69.42	20250210	2720	-29.93	20241211	541	252.31	20241118	0.00	N	015020	500	214 억	320372	N	N	0	N	N
144	20250305	120305	57	100.00	KOSPI	부동산	N	N	N	N	N	1877	125	2	7.13	10931315112	5608755	420.28	1770	2090	1755	2275	1227	1752	1948.97	0.75	348225	1841	1796	1708	1663	1575	1819	1686	214	523	500	1050	1	1	42851600	804	-27.60	1.83	12	13.09	-68.00	1027.00	2720	20241211	-30.99	541	20241118	246.95	2360	-20.47	20250102	1125	66.84	20250210	2720	-30.99	20241211	541	246.95	20241118	0.00	N	015020	500	214 억	320372	N	N	0	N	N
145	20250305	110303	57	100.00	KOSPI	부동산	N	N	N	N	N	1925	173	2	9.87	9980034091	5105661	382.58	1770	2090	1755	2275	1227	1752	1954.70	0.75	362573	1841	1796	1708	1663	1575	1819	1686	214	523	500	1050	1	1	42851600	825	-28.31	1.87	12	11.91	-68.00	1027.00	2720	20241211	-29.23	541	20241118	255.82	2360	-18.43	20250102	1125	71.11	20250210	2720	-29.23	20241211	541	255.82	20241118	0.00	N	015020	500	214 억	320372	N	N	0	N	N
146	20250305	100305	57	100.00	KOSPI	부동산	N	N	N	N	N	1946	194	2	11.07	8589602187	4383463	328.47	1770	2090	1755	2275	1227	1752	1959.55	0.75	387594	1841	1796	1708	1663	1575	1819	1686	214	523	500	1050	1	1	42851600	834	-28.62	1.89	12	10.23	-68.00	1027.00	2720	20241211	-28.46	541	20241118	259.70	2360	-17.54	20250102	1125	72.98	20250210	2720	-28.46	20241211	541	259.70	20241118	0.00	N	015020	500	214 억	320372	N	N	0	N	N
147	20250305	090303	57	100.00	KOSPI	부동산	N	N	N	N	N	1779	27	2	1.54	111574188	63090	4.73	1770	1785	1755	2275	1227	1752	1768.50	0.75	1957	1841	1796	1708	1663	1575	1819	1686	214	523	500	1050	1	1	42851600	762	-26.16	1.73	12	0.15	-68.00	1027.00	2720	20241211	-34.60	541	20241118	228.84	2360	-24.62	20250102	1125	58.13	20250210	2720	-34.60	20241211	541	228.84	20241118	0.00	N	015020	500	214 억	320372	N	N	0	N	N
148	20250304	160302	57	100.00	KOSPI	부동산	N	N	N	N	N	1752	47	2	2.76	2235363181	1318973	74.12	1680	1753	1620	2215	1194	1705	1694.47	0.54	92546	1814	1759	1707	1652	1600	1787	1680	214	510	500	1020	1	1	42851600	751	-25.76	1.71	12	3.08	-68.00	1027.00	2720	20241211	-35.59	541	20241118	223.84	2360	-25.76	20250102	1125	55.73	20250210	2720	-35.59	20241211	541	223.84	20241118	0.00	N	015020	500	214 억	229958	N	N	0	N	N
149	20250304	150301	57	100.00	KOSPI	부동산	N	N	N	N	N	1745	40	2	2.35	2008028352	1188709	66.80	1680	1753	1620	2215	1194	1705	1689.24	0.54	99520	1814	1759	1707	1652	1600	1787	1680	214	510	500	1020	1	1	42851600	748	-25.66	1.70	12	2.77	-68.00	1027.00	2720	20241211	-35.85	541	20241118	222.55	2360	-26.06	20250102	1125	55.11	20250210	2720	-35.85	20241211	541	222.55	20241118	0.00	N	015020	500	214 억	229958	N	N	0	N	N
150	20250304	140303	57	100.00	KOSPI	부동산	N	N	N	N	N	1726	21	2	1.23	1846488513	1094949	61.53	1680	1753	1620	2215	1194	1705	1686.36	0.54	55270	1814	1759	1707	1652	1600	1787	1680	214	510	500	1020	1	1	42851600	740	-25.38	1.68	12	2.56	-68.00	1027.00	2720	20241211	-36.54	541	20241118	219.04	2360	-26.86	20250102	1125	53.42	20250210	2720	-36.54	20241211	541	219.04	20241118	0.00	N	015020	500	214 억	229958	N	N	0	N	N
151	20250304	130301	57	100.00	KOSPI	부동산	N	N	N	N	N	1728	23	2	1.35	1762984725	1046449	58.80	1680	1753	1620	2215	1194	1705	1684.72	0.54	46031	1814	1759	1707	1652	1600	1787	1680	214	510	500	1020	1	1	42851600	740	-25.41	1.68	12	2.44	-68.00	1027.00	2720	20241211	-36.47	541	20241118	219.41	2360	-26.78	20250102	1125	53.60	20250210	2720	-36.47	20241211	541	219.41	20241118	0.00	N	015020	500	214 억	229958	N	N	0	N	N
152	20250304	120301	57	100.00	KOSPI	부동산	N	N	N	N	N	1735	30	2	1.76	1635036631	972221	54.63	1680	1753	1620	2215	1194	1705	1681.74	0.54	28315	1814	1759	1707	1652	1600	1787	1680	214	510	500	1020	1	1	42851600	743	-25.51	1.69	12	2.27	-68.00	1027.00	2720	20241211	-36.21	541	20241118	220.70	2360	-26.48	20250102	1125	54.22	20250210	2720	-36.21	20241211	541	220.70	20241118	0.00	N	015020	500	214 억	229958	N	N	0	N	N
153	20250304	110302	57	100.00	KOSPI	부동산	N	N	N	N	N	1709	4	2	0.23	1195302016	717171	40.30	1680	1753	1620	2215	1194	1705	1666.65	0.54	-27458	1814	1759	1707	1652	1600	1787	1680	214	510	500	1020	1	1	42851600	732	-25.13	1.66	12	1.67	-68.00	1027.00	2720	20241211	-37.17	541	20241118	215.90	2360	-27.58	20250102	1125	51.91	20250210	2720	-37.17	20241211	541	215.90	20241118	0.00	N	015020	500	214 억	229958	N	N	0	N	N
154	20250304	100301	57	100.00	KOSPI	부동산	N	N	N	N	N	1644	-61	5	-3.58	951841953	572635	32.18	1680	1753	1620	2215	1194	1705	1662.16	0.54	-39883	1814	1759	1707	1652	1600	1787	1680	214	510	500	1020	1	1	42851600	704	-24.18	1.60	12	1.34	-68.00	1027.00	2720	20241211	-39.56	541	20241118	203.88	2360	-30.34	20250102	1125	46.13	20250210	2720	-39.56	20241211	541	203.88	20241118	0.00	N	015020	500	214 억	229958	N	N	0	N	N
155	20250304	090259	57	100.00	KOSPI	부동산	N	N	N	N	N	1712	7	2	0.41	87019925	51334	2.88	1680	1753	1680	2215	1194	1705	1695.04	0.54	4241	1814	1759	1707	1652	1600	1787	1680	214	510	500	1020	1	1	42851600	734	-25.18	1.67	12	0.12	-68.00	1027.00	2720	20241211	-37.06	541	20241118	216.45	2360	-27.46	20250102	1125	52.18	20250210	2720	-37.06	20241211	541	216.45	20241118	0.00	N	015020	500	214 억	229958	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History