KissMeData/004410/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

63 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	161451	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	-2	5	-1.41	105472732	749716	81.61	141	142	140	184	100	142	140.68	1.41	-10412	144	143	142	141	140	142	140	375	42	100	100	1	1	374755559	525	-17.50	2.30	12	0.20	-8.00	61.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	Y	004410	100	374 억	5273033	N	N	0	N	N
3	20250331	150931	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	-2	5	-1.41	103667948	736880	80.21	141	142	140	184	100	142	140.68	1.41	-10134	144	143	142	141	140	142	140	375	42	100	100	1	1	374755559	525	-17.50	2.30	12	0.20	-8.00	61.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	Y	004410	100	374 억	5273033	N	N	0	N	N
4	20250331	130946	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	0	3	0.00	98466201	699974	76.19	141	142	140	184	100	142	140.67	1.41	-9732	144	143	142	141	140	142	140	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.19	-8.00	61.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	Y	004410	100	374 억	5273033	N	N	0	N	N
5	20250331	120602	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	-1	5	-0.70	82796547	588755	64.09	141	142	140	184	100	142	140.63	1.41	-14605	144	143	142	141	140	142	140	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.16	-8.00	61.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	Y	004410	100	374 억	5273033	N	N	0	N	N
6	20250331	101028	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	-1	5	-0.70	73751424	524810	57.13	141	142	140	184	100	142	140.53	1.41	-1195	144	143	142	141	140	142	140	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.14	-8.00	61.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	Y	004410	100	374 억	5273033	N	N	0	N	N
7	20250331	090815	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	0	3	0.00	2510302	17801	1.94	141	142	141	184	100	142	141.02	1.41	-1432	144	143	142	141	140	142	140	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.00	-8.00	61.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	Y	004410	100	374 억	5273033	N	N	0	N	N
8	20250328	160158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	-1	5	-0.70	130297937	916944	367.14	143	143	141	185	101	143	142.10	1.30	-35699	143	142	142	141	141	143	142	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.24	-8.00	61.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4888666	N	N	6	N	N
9	20250328	150159	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	-1	5	-0.70	124308272	874745	350.24	143	143	141	185	101	143	142.11	1.30	-34356	143	142	142	141	141	143	142	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.23	-8.00	61.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4888666	N	N	6	N	N
10	20250328	140159	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	-2	5	-1.40	110264273	775570	310.53	143	143	141	185	101	143	142.17	1.30	-29026	143	142	142	141	141	143	142	375	42	100	100	1	1	374755559	528	-17.62	2.31	12	0.21	-8.00	61.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4888666	N	N	6	N	N
11	20250328	130159	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	-1	5	-0.70	98562607	693161	277.54	143	143	141	185	101	143	142.19	1.30	-35496	143	142	142	141	141	143	142	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.18	-8.00	61.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4888666	N	N	6	N	N
12	20250328	120159	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	-1	5	-0.70	62952985	442866	177.32	143	143	141	185	101	143	142.15	1.30	-35396	143	142	142	141	141	143	142	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.12	-8.00	61.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4888666	N	N	6	N	N
13	20250328	110158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	-1	5	-0.70	27312626	191883	76.83	143	143	142	185	101	143	142.34	1.30	-35396	143	142	142	141	141	143	142	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.05	-8.00	61.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4888666	N	N	6	N	N
14	20250328	100159	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	-1	5	-0.70	24383365	171362	68.61	143	143	142	185	101	143	142.29	1.30	-35396	143	142	142	141	141	143	142	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.05	-8.00	61.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4888666	N	N	6	N	N
15	20250328	090200	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	107107	749	0.30	143	143	143	185	101	143	143.00	1.30	0	143	142	142	141	141	143	142	375	42	100	100	1	1	374755559	536	-17.88	2.34	12	0.00	-8.00	61.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4888666	N	N	6	N	N
16	20250327	160158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	35198339	246702	31.17	142	143	142	185	101	143	142.68	1.30	-4945	146	144	143	141	140	144	141	375	42	100	100	1	1	374755559	536	-17.88	2.34	12	0.07	-8.00	61.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4883611	N	N	6	N	N
17	20250327	150159	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	28797574	201941	25.52	142	143	142	185	101	143	142.60	1.30	-532	146	144	143	141	140	144	141	375	42	100	100	1	1	374755559	536	-17.88	2.34	12	0.05	-8.00	61.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4883611	N	N	42	N	N
18	20250327	140158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	-1	5	-0.70	26084906	182962	23.12	142	143	142	185	101	143	142.57	1.30	-532	146	144	143	141	140	144	141	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.05	-8.00	61.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4883611	N	N	42	N	N
19	20250327	130157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	21881324	153559	19.40	142	143	142	185	101	143	142.49	1.30	-532	146	144	143	141	140	144	141	375	42	100	100	1	1	374755559	536	-17.88	2.34	12	0.04	-8.00	61.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4883611	N	N	42	N	N
20	20250327	120159	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	-1	5	-0.70	20558451	144262	18.23	142	143	142	185	101	143	142.51	1.30	-532	146	144	143	141	140	144	141	375	42	100	100	1	1	374755559	532	-17.75	2.33	12	0.04	-8.00	61.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4883611	N	N	42	N	N
21	20250327	110200	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	14905390	104603	13.22	142	143	142	185	101	143	142.49	1.30	-532	146	144	143	141	140	144	141	375	42	100	100	1	1	374755559	536	-17.88	2.34	12	0.03	-8.00	61.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4883611	N	N	42	N	N
22	20250327	100158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	12674105	88919	11.24	142	143	142	185	101	143	142.54	1.30	-532	146	144	143	141	140	144	141	375	42	100	100	1	1	374755559	536	-17.88	2.34	12	0.02	-8.00	61.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4883611	N	N	42	N	N
23	20250327	090159	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	144568	1018	0.13	142	143	142	185	101	143	142.01	1.30	0	146	144	143	141	140	144	141	375	42	100	100	1	1	374755559	536	-17.88	2.34	12	0.00	-8.00	61.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4883611	N	N	42	N	N
24	20250326	160157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-2	5	-1.38	112759952	785699	56.45	145	145	142	188	102	145	143.52	1.31	-18073	147	145	144	142	141	147	144	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.21	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4897603	N	N	42	N	N
25	20250326	150155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-2	5	-1.38	107112414	746206	53.62	145	145	143	188	102	145	143.54	1.31	-7108	147	145	144	142	141	147	144	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.20	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4897603	N	N	302	N	N
26	20250326	140157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	78921226	549683	39.50	145	145	143	188	102	145	143.58	1.31	-7108	147	145	144	142	141	147	144	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.15	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4897603	N	N	302	N	N
27	20250326	130157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	67911122	472869	33.98	145	145	143	188	102	145	143.62	1.31	-7108	147	145	144	142	141	147	144	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.13	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4897603	N	N	302	N	N
28	20250326	120158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-2	5	-1.38	37015795	257050	18.47	145	145	143	188	102	145	144.00	1.31	-6777	147	145	144	142	141	147	144	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.07	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4897603	N	N	302	N	N
29	20250326	110158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	24372718	169025	12.14	145	145	143	188	102	145	144.20	1.31	-8016	147	145	144	142	141	147	144	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.05	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4897603	N	N	302	N	N
30	20250326	100158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	16747496	116045	8.34	145	145	143	188	102	145	144.32	1.31	-10513	147	145	144	142	141	147	144	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.03	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4897603	N	N	302	N	N
31	20250326	090157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	0	3	0.00	1990555	13728	0.99	145	145	144	188	102	145	145.00	1.31	-4081	147	145	144	142	141	147	144	375	43	100	100	1	1	374755559	543	-72.50	2.04	12	0.00	-2.00	71.00	208	20240517	-30.29	138	20250203	5.07	155	-6.45	20250107	138	5.07	20250203	208	-30.29	20240517	138	5.07	20250203	0.01	N	004410	100	374 억	4897603	N	N	302	N	N
32	20250325	160157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	2	2	1.40	201023021	1390072	56.28	143	146	143	185	101	143	144.61	1.26	-15423	147	144	142	139	137	146	141	375	42	100	100	1	1	374755559	543	-72.50	2.04	12	0.37	-2.00	71.00	208	20240517	-30.29	138	20250203	5.07	155	-6.45	20250107	138	5.07	20250203	208	-30.29	20240517	138	5.07	20250203	0.01	N	004410	100	374 억	4713365	N	N	302	N	N
33	20250325	150157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	2	2	1.40	199639292	1380525	55.90	143	146	143	185	101	143	144.61	1.26	-19489	147	144	142	139	137	146	141	375	42	100	100	1	1	374755559	543	-72.50	2.04	12	0.37	-2.00	71.00	208	20240517	-30.29	138	20250203	5.07	155	-6.45	20250107	138	5.07	20250203	208	-30.29	20240517	138	5.07	20250203	0.01	N	004410	100	374 억	4713365	N	N	0	N	N
34	20250325	140157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	1	2	0.70	190727273	1318746	53.40	143	146	143	185	101	143	144.63	1.26	-19489	147	144	142	139	137	146	141	375	42	100	100	1	1	374755559	540	-72.00	2.03	12	0.35	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4713365	N	N	0	N	N
35	20250325	130157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	1	2	0.70	147154394	1015841	41.13	143	146	143	185	101	143	144.86	1.26	-19489	147	144	142	139	137	146	141	375	42	100	100	1	1	374755559	540	-72.00	2.03	12	0.27	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4713365	N	N	0	N	N
36	20250325	120157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	2	2	1.40	141492271	976443	39.54	143	146	143	185	101	143	144.91	1.26	-16969	147	144	142	139	137	146	141	375	42	100	100	1	1	374755559	543	-72.50	2.04	12	0.26	-2.00	71.00	208	20240517	-30.29	138	20250203	5.07	155	-6.45	20250107	138	5.07	20250203	208	-30.29	20240517	138	5.07	20250203	0.01	N	004410	100	374 억	4713365	N	N	0	N	N
37	20250325	110157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	2	2	1.40	117434453	809733	32.79	143	146	143	185	101	143	145.03	1.26	-16969	147	144	142	139	137	146	141	375	42	100	100	1	1	374755559	543	-72.50	2.04	12	0.22	-2.00	71.00	208	20240517	-30.29	138	20250203	5.07	155	-6.45	20250107	138	5.07	20250203	208	-30.29	20240517	138	5.07	20250203	0.01	N	004410	100	374 억	4713365	N	N	0	N	N
38	20250325	100157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	3	2	2.10	60692762	419045	16.97	143	146	143	185	101	143	144.84	1.26	-5476	147	144	142	139	137	146	141	375	42	100	100	1	1	374755559	547	-73.00	2.06	12	0.11	-2.00	71.00	208	20240517	-29.81	138	20250203	5.80	155	-5.81	20250107	138	5.80	20250203	208	-29.81	20240517	138	5.80	20250203	0.01	N	004410	100	374 억	4713365	N	N	0	N	N
39	20250325	090157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	3057947	21322	0.86	143	144	143	185	101	143	143.42	1.26	-5448	147	144	142	139	137	146	141	375	42	100	100	1	1	374755559	536	-71.50	2.01	12	0.01	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4713365	N	N	0	N	N
40	20250324	160157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	3	2	2.14	350790602	2458915	345.53	140	145	140	182	98	140	142.66	1.33	-274690	142	140	140	138	138	141	139	375	42	100	100	1	1	374755559	536	-71.50	2.01	12	0.66	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4985343	N	N	677	N	N
41	20250324	150158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	4	2	2.86	346930066	2431962	341.74	140	145	140	182	98	140	142.65	1.33	-278495	142	140	140	138	138	141	139	375	42	100	100	1	1	374755559	540	-72.00	2.03	12	0.65	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4985343	N	N	677	N	N
42	20250324	140157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	3	2	2.14	334341063	2344397	329.44	140	145	140	182	98	140	142.61	1.33	-279307	142	140	140	138	138	141	139	375	42	100	100	1	1	374755559	536	-71.50	2.01	12	0.63	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4985343	N	N	677	N	N
43	20250324	130158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	4	2	2.86	249490622	1753766	246.44	140	145	140	182	98	140	142.26	1.33	-233597	142	140	140	138	138	141	139	375	42	100	100	1	1	374755559	540	-72.00	2.03	12	0.47	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4985343	N	N	677	N	N
44	20250324	120158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	4	2	2.86	141096415	997166	140.12	140	144	140	182	98	140	141.50	1.33	-86259	142	140	140	138	138	141	139	375	42	100	100	1	1	374755559	540	-72.00	2.03	12	0.27	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4985343	N	N	677	N	N
45	20250324	110158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	1	2	0.71	32114664	229050	32.19	140	141	140	182	98	140	140.21	1.33	-30941	142	140	140	138	138	141	139	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.06	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4985343	N	N	677	N	N
46	20250324	100157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	1	2	0.71	24811471	176928	24.86	140	141	140	182	98	140	140.23	1.33	-31013	142	140	140	138	138	141	139	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.05	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4985343	N	N	677	N	N
47	20250324	090157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	0	3	0.00	4897262	34970	4.91	140	141	140	182	98	140	140.04	1.33	-256	142	140	140	138	138	141	139	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.01	-2.00	71.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	N	004410	100	374 억	4985343	N	N	677	N	N
48	20250321	160157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	-1	5	-0.71	98923269	705034	124.53	141	142	140	183	99	141	140.31	1.25	-12396	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.19	-2.00	71.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	N	004410	100	374 억	4694441	N	N	677	N	N
49	20250321	150157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	98301548	700603	123.75	141	142	140	183	99	141	140.31	1.25	-12159	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.19	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4694441	N	N	70	N	N
50	20250321	140157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	92140385	656632	115.98	141	142	140	183	99	141	140.32	1.25	-12159	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.18	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4694441	N	N	70	N	N
51	20250321	130157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	-1	5	-0.71	85289975	607704	107.34	141	142	140	183	99	141	140.35	1.25	-12159	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.16	-2.00	71.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	N	004410	100	374 억	4694441	N	N	70	N	N
52	20250321	120158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	80973967	576909	101.90	141	142	140	183	99	141	140.36	1.25	-12159	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.15	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4694441	N	N	70	N	N
53	20250321	110157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	74898827	533677	94.26	141	142	140	183	99	141	140.34	1.25	-12215	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.14	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4694441	N	N	70	N	N
54	20250321	100158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	50124542	357739	63.19	141	142	140	183	99	141	140.11	1.25	-12215	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.10	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4694441	N	N	70	N	N
55	20250321	090158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	1	2	0.71	233625	1656	0.29	141	142	141	183	99	141	141.08	1.25	-77	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.00	-2.00	71.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4694441	N	N	70	N	N
56	20250320	160157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	78151790	554879	78.58	141	142	140	183	99	141	140.84	1.26	-11930	141	140	140	139	139	141	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.15	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4706608	N	N	70	N	N
57	20250320	150157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	71762593	509546	72.16	141	142	140	183	99	141	140.84	1.26	-11930	141	140	140	139	139	141	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.14	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4706608	N	N	40	N	N
58	20250320	140158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	66530015	472267	66.88	141	142	140	183	99	141	140.87	1.26	-11930	141	140	140	139	139	141	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.13	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4706608	N	N	40	N	N
59	20250320	130158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	50372218	357492	50.63	141	142	140	183	99	141	140.90	1.26	-7422	141	140	140	139	139	141	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.10	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4706608	N	N	40	N	N
60	20250320	120157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	48655649	345296	48.90	141	142	140	183	99	141	140.91	1.26	-7422	141	140	140	139	139	141	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.09	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4706608	N	N	40	N	N
61	20250320	110157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	45854185	325352	46.07	141	142	140	183	99	141	140.94	1.26	-6918	141	140	140	139	139	141	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.09	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4706608	N	N	40	N	N
62	20250320	100156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	26085291	184779	26.17	141	142	140	183	99	141	141.17	1.26	-9419	141	140	140	139	139	141	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.05	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4706608	N	N	40	N	N
63	20250320	090158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	271989	1929	0.27	141	141	141	183	99	141	141.00	1.26	-275	141	140	140	139	139	141	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.00	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4706608	N	N	40	N	N
64	20250319	160157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	99131925	705981	116.36	141	141	140	183	99	141	140.42	1.26	1886	142	141	140	139	138	142	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.19	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4704722	N	N	40	N	N
65	20250319	150157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	91104616	648793	106.94	141	141	140	183	99	141	140.42	1.26	1460	142	141	140	139	138	142	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.17	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4704722	N	N	317	N	N
66	20250319	140157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	-1	5	-0.71	66136071	471510	77.72	141	141	140	183	99	141	140.26	1.26	1059	142	141	140	139	138	142	140	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.13	-2.00	71.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	N	004410	100	374 억	4704722	N	N	317	N	N
67	20250319	130157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	-1	5	-0.71	53916254	384306	63.34	141	141	140	183	99	141	140.30	1.26	963	142	141	140	139	138	142	140	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.10	-2.00	71.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	N	004410	100	374 억	4704722	N	N	317	N	N
68	20250319	120156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	49140811	350212	57.72	141	141	140	183	99	141	140.32	1.26	1015	142	141	140	139	138	142	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.09	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4704722	N	N	317	N	N
69	20250319	110156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	40796424	290963	47.96	141	141	140	183	99	141	140.21	1.26	630	142	141	140	139	138	142	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.08	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4704722	N	N	317	N	N
70	20250319	100157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	-1	5	-0.71	11750128	83646	13.79	141	141	140	183	99	141	140.47	1.26	255	142	141	140	139	138	142	140	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.02	-2.00	71.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	N	004410	100	374 억	4704722	N	N	317	N	N
71	20250319	090157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	-1	5	-0.71	159893	1134	0.19	141	141	140	183	99	141	141.00	1.26	-175	142	141	140	139	138	142	140	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.00	-2.00	71.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	N	004410	100	374 억	4704722	N	N	317	N	N
72	20250318	160156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	1	2	0.71	84339290	601599	109.35	140	141	139	182	98	140	140.19	1.26	-4778	142	140	140	138	138	141	139	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.16	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4709500	N	N	317	N	N
73	20250318	150157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	0	3	0.00	82453114	588163	106.91	140	141	139	182	98	140	140.19	1.26	-4206	142	140	140	138	138	141	139	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.16	-2.00	71.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	N	004410	100	374 억	4709500	N	N	98	N	N
74	20250318	140156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	1	2	0.71	63977185	456216	82.92	140	141	139	182	98	140	140.23	1.26	-4848	142	140	140	138	138	141	139	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.12	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4709500	N	N	98	N	N
75	20250318	130156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	1	2	0.71	56105067	400035	72.71	140	141	139	182	98	140	140.25	1.26	-6228	142	140	140	138	138	141	139	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.11	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4709500	N	N	98	N	N
76	20250318	120156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	1	2	0.71	46501419	331716	60.30	140	141	139	182	98	140	140.18	1.26	-6249	142	140	140	138	138	141	139	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.09	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4709500	N	N	98	N	N
77	20250318	110156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	1	2	0.71	33624610	239867	43.60	140	141	139	182	98	140	140.18	1.26	-6828	142	140	140	138	138	141	139	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.06	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4709500	N	N	98	N	N
78	20250318	100157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	1	2	0.71	27588938	196843	35.78	140	141	139	182	98	140	140.16	1.26	-7477	142	140	140	138	138	141	139	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.05	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4709500	N	N	98	N	N
79	20250318	090157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	0	3	0.00	2662660	19019	3.46	140	140	140	182	98	140	140.00	1.26	-174	142	140	140	138	138	141	139	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.01	-2.00	71.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	N	004410	100	374 억	4709500	N	N	98	N	N
80	20250317	160156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	-1	5	-0.71	71391575	508766	61.56	141	142	140	183	99	141	140.32	1.26	-24285	142	141	140	139	138	142	140	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.14	-2.00	71.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	N	004410	100	374 억	4733785	N	N	98	N	N
81	20250317	150156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	-1	5	-0.71	66198342	471713	57.07	141	142	140	183	99	141	140.34	1.26	-23795	142	141	140	139	138	142	140	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.13	-2.00	71.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	N	004410	100	374 억	4733785	N	N	109	N	N
82	20250317	140156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	-1	5	-0.71	58809739	419019	50.70	141	142	140	183	99	141	140.35	1.26	-23795	142	141	140	139	138	142	140	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.11	-2.00	71.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	N	004410	100	374 억	4733785	N	N	109	N	N
83	20250317	130156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	-1	5	-0.71	55077579	392392	47.48	141	142	140	183	99	141	140.36	1.26	-23795	142	141	140	139	138	142	140	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.10	-2.00	71.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	N	004410	100	374 억	4733785	N	N	109	N	N
84	20250317	120156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	33267085	236708	28.64	141	142	140	183	99	141	140.54	1.26	-23795	142	141	140	139	138	142	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.06	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4733785	N	N	109	N	N
85	20250317	110156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	31417577	223584	27.05	141	142	140	183	99	141	140.52	1.26	-23795	142	141	140	139	138	142	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.06	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4733785	N	N	109	N	N
86	20250317	100157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	-1	5	-0.71	27624783	196561	23.78	141	142	140	183	99	141	140.54	1.26	-23795	142	141	140	139	138	142	140	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.05	-2.00	71.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	N	004410	100	374 억	4733785	N	N	109	N	N
87	20250317	090156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	1	2	0.71	1727956	12255	1.48	141	142	141	183	99	141	141.00	1.26	-1802	142	141	140	139	138	142	140	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.00	-2.00	71.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4733785	N	N	109	N	N
88	20250314	160156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	114830348	820575	123.35	140	141	139	183	99	141	139.94	1.28	-68269	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.22	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4802317	N	N	109	N	N
89	20250314	150156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	-1	5	-0.71	99920255	714323	107.38	140	141	139	183	99	141	139.88	1.28	-66021	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.19	-2.00	71.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	N	004410	100	374 억	4802317	N	N	1041	N	N
90	20250314	140156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	-1	5	-0.71	89254167	638020	95.91	140	141	139	183	99	141	139.89	1.28	-65927	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.17	-2.00	71.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	N	004410	100	374 억	4802317	N	N	1041	N	N
91	20250314	130155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	-1	5	-0.71	75928871	542715	81.58	140	141	139	183	99	141	139.91	1.28	-65404	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.14	-2.00	71.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	N	004410	100	374 억	4802317	N	N	1041	N	N
92	20250314	120157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	-1	5	-0.71	63144068	451219	67.83	140	141	139	183	99	141	139.94	1.28	-65498	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.12	-2.00	71.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	N	004410	100	374 억	4802317	N	N	1041	N	N
93	20250314	110156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	-1	5	-0.71	49161168	351078	52.78	140	141	139	183	99	141	140.03	1.28	-65498	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.09	-2.00	71.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	N	004410	100	374 억	4802317	N	N	1041	N	N
94	20250314	100157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	39791516	284234	42.73	140	141	139	183	99	141	140.00	1.28	-65498	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.08	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4802317	N	N	1041	N	N
95	20250314	090156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	-1	5	-0.71	9354660	66819	10.04	140	140	140	183	99	141	140.00	1.28	-64605	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.02	-2.00	71.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	N	004410	100	374 억	4802317	N	N	1041	N	N
96	20250313	160155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	93271809	662556	130.40	141	142	140	183	99	141	140.78	1.27	-20501	143	141	141	139	139	142	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.18	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4746518	N	N	1041	N	N
97	20250313	150155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	89492081	635674	125.11	141	142	140	183	99	141	140.78	1.27	-20479	143	141	141	139	139	142	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.17	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4746518	N	N	431	N	N
98	20250313	140155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	-1	5	-0.71	82177158	583574	114.86	141	142	140	183	99	141	140.82	1.27	-20437	143	141	141	139	139	142	140	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.16	-2.00	71.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	N	004410	100	374 억	4746518	N	N	431	N	N
99	20250313	130155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	-1	5	-0.71	78572641	557923	109.81	141	142	140	183	99	141	140.83	1.27	-20389	143	141	141	139	139	142	140	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.15	-2.00	71.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	N	004410	100	374 억	4746518	N	N	431	N	N
100	20250313	120155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	-1	5	-0.71	71584794	508131	100.01	141	142	140	183	99	141	140.88	1.27	-20356	143	141	141	139	139	142	140	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.14	-2.00	71.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	N	004410	100	374 억	4746518	N	N	431	N	N
101	20250313	110155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	-1	5	-0.71	47319640	335194	65.97	141	142	140	183	99	141	141.17	1.27	-15569	143	141	141	139	139	142	140	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.09	-2.00	71.00	208	20240517	-32.69	138	20250203	1.45	155	-9.68	20250107	138	1.45	20250203	208	-32.69	20240517	138	1.45	20250203	0.01	N	004410	100	374 억	4746518	N	N	431	N	N
102	20250313	100155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	29401219	208067	40.95	141	142	141	183	99	141	141.31	1.27	-175	143	141	141	139	139	142	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.06	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4746518	N	N	431	N	N
103	20250313	090156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	1	2	0.71	686967	4872	0.96	141	142	141	183	99	141	141.00	1.27	-712	143	141	141	139	139	142	140	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.00	-2.00	71.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4746518	N	N	431	N	N
104	20250312	160154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	71828516	507219	126.15	142	143	141	183	99	141	141.61	1.27	-12754	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.14	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4759272	N	N	431	N	N
105	20250312	150155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	1	2	0.71	64413817	454651	113.08	142	143	141	183	99	141	141.68	1.27	-12803	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.12	-2.00	71.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4759272	N	N	54	N	N
106	20250312	140155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	1	2	0.71	60341485	425930	105.93	142	143	141	183	99	141	141.67	1.27	-12286	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.11	-2.00	71.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4759272	N	N	54	N	N
107	20250312	130154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	1	2	0.71	51433359	363034	90.29	142	143	141	183	99	141	141.68	1.27	-3499	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.10	-2.00	71.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4759272	N	N	54	N	N
108	20250312	120155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	1	2	0.71	30574095	216188	53.77	142	142	141	183	99	141	141.42	1.27	4	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.06	-2.00	71.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4759272	N	N	54	N	N
109	20250312	110154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	1	2	0.71	20681480	146235	36.37	142	142	141	183	99	141	141.43	1.27	-9	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.04	-2.00	71.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4759272	N	N	54	N	N
110	20250312	100154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	16138123	114137	28.39	142	142	141	183	99	141	141.39	1.27	-9	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.03	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4759272	N	N	54	N	N
111	20250312	090155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	0	3	0.00	96515	682	0.17	142	142	141	183	99	141	141.52	1.27	-9	143	142	141	140	139	142	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.00	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4759272	N	N	54	N	N
112	20250311	160154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	-1	5	-0.70	56557945	401244	62.33	141	142	140	184	100	142	140.96	1.29	-59551	142	141	141	140	140	142	141	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.11	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4819060	N	N	54	N	N
113	20250311	150155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	0	3	0.00	55145712	391281	60.78	141	142	140	184	100	142	140.94	1.29	-59056	142	141	141	140	140	142	141	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.10	-2.00	71.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4819060	N	N	59	N	N
114	20250311	140154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	0	3	0.00	50359003	357497	55.53	141	142	140	184	100	142	140.87	1.29	-59069	142	141	141	140	140	142	141	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.10	-2.00	71.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4819060	N	N	59	N	N
115	20250311	130154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	-1	5	-0.70	42082931	299014	46.45	141	142	140	184	100	142	140.74	1.29	-60338	142	141	141	140	140	142	141	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.08	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4819060	N	N	59	N	N
116	20250311	120154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	0	3	0.00	39239687	278907	43.33	141	142	140	184	100	142	140.69	1.29	-60207	142	141	141	140	140	142	141	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.07	-2.00	71.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4819060	N	N	59	N	N
117	20250311	110154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	-1	5	-0.70	31985127	227462	35.33	141	141	140	184	100	142	140.62	1.29	-27689	142	141	141	140	140	142	141	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.06	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4819060	N	N	59	N	N
118	20250311	100154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	-1	5	-0.70	23857119	169603	26.35	141	141	140	184	100	142	140.66	1.29	-24261	142	141	141	140	140	142	141	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.05	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4819060	N	N	59	N	N
119	20250311	090154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	-1	5	-0.70	9820396	69861	10.85	141	141	140	184	100	142	140.57	1.29	-3380	142	141	141	140	140	142	141	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.02	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4819060	N	N	59	N	N
120	20250310	160153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	0	3	0.00	89173150	630432	78.96	142	142	141	184	100	142	141.45	1.29	-8102	144	143	142	141	140	142	140	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.17	-2.00	71.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4827162	N	N	59	N	N
121	20250310	150154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	0	3	0.00	88383898	624860	78.26	142	142	141	184	100	142	141.45	1.29	-7525	144	143	142	141	140	142	140	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.17	-2.00	71.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4827162	N	N	0	N	N
122	20250310	140154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	141	-1	5	-0.70	65397648	461861	57.85	142	142	141	184	100	142	141.60	1.29	-6102	144	143	142	141	140	142	140	375	42	100	100	1	1	374755559	528	-70.50	1.99	12	0.12	-2.00	71.00	208	20240517	-32.21	138	20250203	2.17	155	-9.03	20250107	138	2.17	20250203	208	-32.21	20240517	138	2.17	20250203	0.01	N	004410	100	374 억	4827162	N	N	0	N	N
123	20250310	130154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	0	3	0.00	54821192	387222	48.50	142	142	141	184	100	142	141.58	1.29	-1820	144	143	142	141	140	142	140	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.10	-2.00	71.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4827162	N	N	0	N	N
124	20250310	120153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	0	3	0.00	47570656	336141	42.10	142	142	141	184	100	142	141.52	1.29	-2005	144	143	142	141	140	142	140	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.09	-2.00	71.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4827162	N	N	0	N	N
125	20250310	110153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	0	3	0.00	31790370	224874	28.16	142	142	141	184	100	142	141.37	1.29	-1995	144	143	142	141	140	142	140	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.06	-2.00	71.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4827162	N	N	0	N	N
126	20250310	100153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	0	3	0.00	15837466	111930	14.02	142	142	141	184	100	142	141.49	1.29	-2072	144	143	142	141	140	142	140	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.03	-2.00	71.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4827162	N	N	0	N	N
127	20250310	090154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	0	3	0.00	1178245	8299	1.04	142	142	141	184	100	142	141.97	1.29	-1143	144	143	142	141	140	142	140	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.00	-2.00	71.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4827162	N	N	0	N	N
128	20250307	160153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	-1	5	-0.70	107977685	760070	110.48	143	143	141	185	101	143	142.06	1.30	-37708	147	144	143	140	139	144	140	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.20	-2.00	71.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4864870	N	N	183	N	N
129	20250307	150154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	73064712	513734	74.67	143	143	142	185	101	143	142.22	1.30	-37217	147	144	143	140	139	144	140	375	42	100	100	1	1	374755559	536	-71.50	2.01	12	0.14	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4864870	N	N	183	N	N
130	20250307	140153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	61230390	430450	62.57	143	143	142	185	101	143	142.25	1.30	-4240	147	144	143	140	139	144	140	375	42	100	100	1	1	374755559	536	-71.50	2.01	12	0.11	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4864870	N	N	183	N	N
131	20250307	130153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	58736430	412967	60.03	143	143	142	185	101	143	142.23	1.30	-4238	147	144	143	140	139	144	140	375	42	100	100	1	1	374755559	536	-71.50	2.01	12	0.11	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4864870	N	N	183	N	N
132	20250307	120154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	-1	5	-0.70	52607190	369982	53.78	143	143	142	185	101	143	142.19	1.30	-4238	147	144	143	140	139	144	140	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.10	-2.00	71.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4864870	N	N	183	N	N
133	20250307	110153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	27865370	195767	28.46	143	143	142	185	101	143	142.34	1.30	-4238	147	144	143	140	139	144	140	375	42	100	100	1	1	374755559	536	-71.50	2.01	12	0.05	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4864870	N	N	183	N	N
134	20250307	100153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	22272303	156510	22.75	143	143	142	185	101	143	142.31	1.30	-236	147	144	143	140	139	144	140	375	42	100	100	1	1	374755559	536	-71.50	2.01	12	0.04	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4864870	N	N	183	N	N
135	20250307	090154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	456742	3194	0.46	143	143	143	185	101	143	143.00	1.30	0	147	144	143	140	139	144	140	375	42	100	100	1	1	374755559	536	-71.50	2.01	12	0.00	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4864870	N	N	183	N	N
136	20250306	160153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	97568683	681131	107.53	144	146	142	187	101	144	143.25	1.29	-110502	146	145	144	143	142	145	143	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.18	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4815609	N	N	183	N	N
137	20250306	150153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	92475898	645437	101.90	144	146	142	187	101	144	143.28	1.29	-109367	146	145	144	143	142	145	143	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.17	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4815609	N	N	168	N	N
138	20250306	140153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	77379075	539815	85.22	144	146	142	187	101	144	143.34	1.29	-109357	146	145	144	143	142	145	143	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.14	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4815609	N	N	168	N	N
139	20250306	130152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	-2	5	-1.39	73442863	512167	80.86	144	146	142	187	101	144	143.40	1.29	-109357	146	145	144	143	142	145	143	375	43	100	100	1	1	374755559	532	-71.00	2.00	12	0.14	-2.00	71.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4815609	N	N	168	N	N
140	20250306	120153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	-2	5	-1.39	63831759	444579	70.19	144	146	142	187	101	144	143.58	1.29	-108806	146	145	144	143	142	145	143	375	43	100	100	1	1	374755559	532	-71.00	2.00	12	0.12	-2.00	71.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4815609	N	N	168	N	N
141	20250306	110152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	49701452	345604	54.56	144	146	142	187	101	144	143.81	1.29	-106366	146	145	144	143	142	145	143	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.09	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4815609	N	N	168	N	N
142	20250306	100153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	26978176	186833	29.50	144	146	143	187	101	144	144.40	1.29	-32268	146	145	144	143	142	145	143	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.05	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4815609	N	N	168	N	N
143	20250306	090153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	0	3	0.00	4827312	33523	5.29	144	144	144	187	101	144	144.00	1.29	-32711	146	145	144	143	142	145	143	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.01	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4815609	N	N	168	N	N
144	20250305	160152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	89191088	621237	184.88	144	145	143	188	102	145	143.57	1.28	5461	147	146	145	144	143	146	144	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.17	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4810385	N	N	168	N	N
145	20250305	150153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	83480323	581559	173.08	144	145	143	188	102	145	143.55	1.28	5461	147	146	145	144	143	146	144	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.16	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4810385	N	N	0	N	N
146	20250305	140152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	71672247	499385	148.62	144	145	143	188	102	145	143.52	1.28	5224	147	146	145	144	143	146	144	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.13	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4810385	N	N	0	N	N
147	20250305	130151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	69286663	482761	143.67	144	145	143	188	102	145	143.52	1.28	5224	147	146	145	144	143	146	144	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.13	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4810385	N	N	0	N	N
148	20250305	120152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-2	5	-1.38	63126076	439891	130.91	144	145	143	188	102	145	143.50	1.28	5224	147	146	145	144	143	146	144	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.12	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4810385	N	N	0	N	N
149	20250305	110150	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-2	5	-1.38	35636913	248390	73.92	144	145	143	188	102	145	143.47	1.28	5224	147	146	145	144	143	146	144	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.07	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4810385	N	N	0	N	N
150	20250305	100152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	18171650	126347	37.60	144	145	143	188	102	145	143.82	1.28	5224	147	146	145	144	143	146	144	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.03	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4810385	N	N	0	N	N
151	20250305	090151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	152543	1059	0.32	144	144	144	188	102	145	144.00	1.28	0	147	146	145	144	143	146	144	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.00	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4810385	N	N	0	N	N
152	20250304	160150	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	0	3	0.00	48362199	334616	71.15	145	146	144	188	102	145	144.53	1.28	-4778	147	146	145	144	143	145	143	375	43	100	100	1	1	374755559	543	-72.50	2.04	12	0.09	-2.00	71.00	208	20240517	-30.29	138	20250203	5.07	155	-6.45	20250107	138	5.07	20250203	208	-30.29	20240517	138	5.07	20250203	0.01	N	004410	100	374 억	4815163	N	N	0	N	N
153	20250304	150150	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	43770399	302859	64.40	145	146	144	188	102	145	144.52	1.28	-4791	147	146	145	144	143	145	143	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.08	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4815163	N	N	0	N	N
154	20250304	140150	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	0	3	0.00	38918992	269263	57.26	145	146	144	188	102	145	144.54	1.28	-4816	147	146	145	144	143	145	143	375	43	100	100	1	1	374755559	543	-72.50	2.04	12	0.07	-2.00	71.00	208	20240517	-30.29	138	20250203	5.07	155	-6.45	20250107	138	5.07	20250203	208	-30.29	20240517	138	5.07	20250203	0.01	N	004410	100	374 억	4815163	N	N	0	N	N
155	20250304	130150	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	30950081	214193	45.55	145	146	144	188	102	145	144.50	1.28	-4845	147	146	145	144	143	145	143	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.06	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4815163	N	N	0	N	N
156	20250304	120151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	0	3	0.00	27602658	190964	40.61	145	146	144	188	102	145	144.54	1.28	-4865	147	146	145	144	143	145	143	375	43	100	100	1	1	374755559	543	-72.50	2.04	12	0.05	-2.00	71.00	208	20240517	-30.29	138	20250203	5.07	155	-6.45	20250107	138	5.07	20250203	208	-30.29	20240517	138	5.07	20250203	0.01	N	004410	100	374 억	4815163	N	N	0	N	N
157	20250304	110151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	0	3	0.00	19886604	137419	29.22	145	146	144	188	102	145	144.72	1.28	-4886	147	146	145	144	143	145	143	375	43	100	100	1	1	374755559	543	-72.50	2.04	12	0.04	-2.00	71.00	208	20240517	-30.29	138	20250203	5.07	155	-6.45	20250107	138	5.07	20250203	208	-30.29	20240517	138	5.07	20250203	0.01	N	004410	100	374 억	4815163	N	N	0	N	N
158	20250304	100150	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	0	3	0.00	14912023	102939	21.89	145	146	144	188	102	145	144.86	1.28	-4581	147	146	145	144	143	145	143	375	43	100	100	1	1	374755559	543	-72.50	2.04	12	0.03	-2.00	71.00	208	20240517	-30.29	138	20250203	5.07	155	-6.45	20250107	138	5.07	20250203	208	-30.29	20240517	138	5.07	20250203	0.01	N	004410	100	374 억	4815163	N	N	0	N	N
159	20250304	090150	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	1462732	10148	2.16	145	145	144	188	102	145	144.14	1.28	0	147	146	145	144	143	145	143	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.00	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4815163	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History