KissMeData/004410/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

58 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	20250227	160159	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	0	3	0.00	91733420	630722	74.12	145	146	145	189	103	146	145.44	1.32	-35257	148	146	145	143	142	148	145	375	43	100	100	1	1	374755559	547	-73.00	2.06	12	0.17	-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	4953595	N	N	221	N	N
3	20250227	150200	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	0	3	0.00	78737766	541686	63.65	145	146	145	189	103	146	145.36	1.32	-31704	148	146	145	143	142	148	145	375	43	100	100	1	1	374755559	547	-73.00	2.06	12	0.14	-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	4953595	N	N	221	N	N
4	20250227	140200	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	-1	5	-0.68	61051049	420172	49.37	145	146	145	189	103	146	145.30	1.32	-31704	148	146	145	143	142	148	145	375	43	100	100	1	1	374755559	543	-72.50	2.04	12	0.11	-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	4953595	N	N	221	N	N
5	20250227	130200	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	-1	5	-0.68	50576036	348181	40.91	145	146	145	189	103	146	145.26	1.32	-31704	148	146	145	143	142	148	145	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	4953595	N	N	221	N	N
6	20250227	120159	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	-1	5	-0.68	38015249	261660	30.75	145	146	145	189	103	146	145.28	1.32	-31704	148	146	145	143	142	148	145	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	4953595	N	N	221	N	N
7	20250227	110200	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	-1	5	-0.68	30586632	210499	24.74	145	146	145	189	103	146	145.31	1.32	4700	148	146	145	143	142	148	145	375	43	100	100	1	1	374755559	543	-72.50	2.04	12	0.06	-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	4953595	N	N	221	N	N
8	20250227	100205	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	-1	5	-0.68	25426383	175039	20.57	145	146	145	189	103	146	145.26	1.32	3219	148	146	145	143	142	148	145	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	4953595	N	N	221	N	N
9	20250227	090206	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	-1	5	-0.68	3118502	21505	2.53	145	146	145	189	103	146	145.01	1.32	-225	148	146	145	143	142	148	145	375	43	100	100	1	1	374755559	543	-72.50	2.04	12	0.01	-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	4953595	N	N	221	N	N
10	20250226	160159	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	1	2	0.69	123728586	848315	87.17	145	147	144	188	102	145	145.85	1.31	57021	146	145	144	143	142	146	144	375	43	100	100	1	1	374755559	547	-73.00	2.06	12	0.23	-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	4895042	N	N	221	N	N
11	20250226	150200	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	1	2	0.69	106890033	732839	75.30	145	147	144	188	102	145	145.86	1.31	41927	146	145	144	143	142	146	144	375	43	100	100	1	1	374755559	547	-73.00	2.06	12	0.20	-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	4895042	N	N	101	N	N
12	20250226	140200	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	1	2	0.69	91093900	624421	64.16	145	147	144	188	102	145	145.89	1.31	25462	146	145	144	143	142	146	144	375	43	100	100	1	1	374755559	547	-73.00	2.06	12	0.17	-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	4895042	N	N	101	N	N
13	20250226	130201	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	1	2	0.69	85680061	587203	60.34	145	147	144	188	102	145	145.91	1.31	16204	146	145	144	143	142	146	144	375	43	100	100	1	1	374755559	547	-73.00	2.06	12	0.16	-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	4895042	N	N	101	N	N
14	20250226	120200	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	0	3	0.00	79289058	543326	55.83	145	147	144	188	102	145	145.93	1.31	15765	146	145	144	143	142	146	144	375	43	100	100	1	1	374755559	543	-72.50	2.04	12	0.14	-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	4895042	N	N	101	N	N
15	20250226	110200	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	0	3	0.00	74054228	507389	52.14	145	147	144	188	102	145	145.95	1.31	15765	146	145	144	143	142	146	144	375	43	100	100	1	1	374755559	543	-72.50	2.04	12	0.14	-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	4895042	N	N	101	N	N
16	20250226	100159	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	1	2	0.69	63729834	436480	44.85	145	147	144	188	102	145	146.01	1.31	14778	146	145	144	143	142	146	144	375	43	100	100	1	1	374755559	547	-73.00	2.06	12	0.12	-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	4895042	N	N	101	N	N
17	20250226	090201	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	0	3	0.00	1755080	12104	1.24	145	145	145	188	102	145	145.00	1.31	-1686	146	145	144	143	142	146	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	4895042	N	N	101	N	N
18	20250225	160159	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	1	2	0.69	132260338	918094	69.45	144	145	143	187	101	144	144.06	1.31	7294	145	144	143	142	141	145	143	375	43	100	100	1	1	374755559	543	-72.50	2.04	12	0.24	-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	4892086	N	N	101	N	N
19	20250225	150200	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	1	2	0.69	113071924	785675	59.43	144	145	143	187	101	144	143.92	1.31	3278	145	144	143	142	141	145	143	375	43	100	100	1	1	374755559	543	-72.50	2.04	12	0.21	-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	4892086	N	N	49	N	N
20	20250225	140159	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	1	2	0.69	95898980	666843	50.45	144	145	143	187	101	144	143.81	1.31	3278	145	144	143	142	141	145	143	375	43	100	100	1	1	374755559	543	-72.50	2.04	12	0.18	-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	4892086	N	N	49	N	N
21	20250225	130159	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	0	3	0.00	48535351	338115	25.58	144	144	143	187	101	144	143.55	1.31	159	145	144	143	142	141	145	143	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.09	-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	4892086	N	N	49	N	N
22	20250225	120158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	43416111	302457	22.88	144	144	143	187	101	144	143.54	1.31	159	145	144	143	142	141	145	143	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.08	-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	4892086	N	N	49	N	N
23	20250225	110158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	0	3	0.00	31314776	218218	16.51	144	144	143	187	101	144	143.50	1.31	159	145	144	143	142	141	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	4892086	N	N	49	N	N
24	20250225	100158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	23312192	162510	12.29	144	144	143	187	101	144	143.45	1.31	159	145	144	143	142	141	145	143	375	43	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	4892086	N	N	49	N	N
25	20250225	090159	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	8997822	62485	4.73	144	144	143	187	101	144	144.00	1.31	159	145	144	143	142	141	145	143	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.02	-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	4892086	N	N	49	N	N
26	20250224	160158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	0	3	0.00	187501857	1308939	280.86	144	144	142	187	101	144	143.25	1.30	37366	144	143	143	142	142	144	143	375	43	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	4854720	N	N	49	N	N
27	20250224	150158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	0	3	0.00	183691522	1282475	275.18	144	144	142	187	101	144	143.23	1.30	37367	144	143	143	142	142	144	143	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.34	-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	4854720	N	N	190	N	N
28	20250224	140158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	0	3	0.00	179437315	1252788	268.81	144	144	142	187	101	144	143.23	1.30	37367	144	143	143	142	142	144	143	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.33	-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	4854720	N	N	190	N	N
29	20250224	130158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	142727057	997825	214.10	144	144	142	187	101	144	143.04	1.30	37367	144	143	143	142	142	144	143	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.27	-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	4854720	N	N	190	N	N
30	20250224	120158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	118946075	831580	178.43	144	144	142	187	101	144	143.04	1.30	41660	144	143	143	142	142	144	143	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.22	-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	4854720	N	N	190	N	N
31	20250224	110158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	-2	5	-1.39	62547158	437261	93.82	144	144	142	187	101	144	143.04	1.30	42423	144	143	143	142	142	144	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	4854720	N	N	190	N	N
32	20250224	100158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	26082611	182377	39.13	144	144	142	187	101	144	143.01	1.30	39100	144	143	143	142	142	144	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	4854720	N	N	190	N	N
33	20250224	090159	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	8573586	59927	12.86	144	144	143	187	101	144	143.07	1.30	0	144	143	143	142	142	144	143	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.02	-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	4854720	N	N	190	N	N
34	20250221	160157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	0	3	0.00	63409782	441892	54.78	144	144	143	187	101	144	143.48	1.30	-5484	144	143	143	142	142	144	143	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.12	-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	4856086	N	N	190	N	N
35	20250221	150157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	0	3	0.00	55433863	386462	47.91	144	144	143	187	101	144	143.44	1.30	-4994	144	143	143	142	142	144	143	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.10	-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	4856086	N	N	105	N	N
36	20250221	140157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	0	3	0.00	46590078	324721	40.26	144	144	143	187	101	144	143.48	1.30	-4994	144	143	143	142	142	144	143	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.09	-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	4856086	N	N	105	N	N
37	20250221	130157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	42769000	298064	36.95	144	144	143	187	101	144	143.49	1.30	-5243	144	143	143	142	142	144	143	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.08	-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	4856086	N	N	105	N	N
38	20250221	120158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	32456218	226356	28.06	144	144	143	187	101	144	143.39	1.30	-5243	144	143	143	142	142	144	143	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.06	-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	4856086	N	N	105	N	N
39	20250221	110158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	27545600	192091	23.81	144	144	143	187	101	144	143.40	1.30	-5243	144	143	143	142	142	144	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	4856086	N	N	105	N	N
40	20250221	100158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	0	3	0.00	14493017	100847	12.50	144	144	143	187	101	144	143.71	1.30	-5243	144	143	143	142	142	144	143	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	4856086	N	N	105	N	N
41	20250221	090158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	0	3	0.00	5192640	36060	4.47	144	144	144	187	101	144	144.00	1.30	0	144	143	143	142	142	144	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	4856086	N	N	105	N	N
42	20250220	160157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	1	2	0.70	113493533	791270	74.04	144	144	143	185	101	143	143.43	1.28	48303	145	144	143	142	141	144	142	375	42	100	100	1	1	374755559	540	-72.00	2.03	12	0.21	-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	4808032	N	N	105	N	N
43	20250220	150157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	109202944	761470	71.25	144	144	143	185	101	143	143.41	1.28	48793	145	144	143	142	141	144	142	375	42	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	4808032	N	N	371	N	N
44	20250220	140158	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	101725359	709471	66.39	144	144	143	185	101	143	143.38	1.28	48544	145	144	143	142	141	144	142	375	42	100	100	1	1	374755559	536	-71.50	2.01	12	0.19	-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	4808032	N	N	371	N	N
45	20250220	130157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	1	2	0.70	55924258	390216	36.51	144	144	143	185	101	143	143.32	1.28	21865	145	144	143	142	141	144	142	375	42	100	100	1	1	374755559	540	-72.00	2.03	12	0.10	-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	4808032	N	N	371	N	N
46	20250220	120157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	1	2	0.70	54161516	377947	35.37	144	144	143	185	101	143	143.30	1.28	21865	145	144	143	142	141	144	142	375	42	100	100	1	1	374755559	540	-72.00	2.03	12	0.10	-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	4808032	N	N	371	N	N
47	20250220	110157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	50182634	350163	32.77	144	144	143	185	101	143	143.31	1.28	21865	145	144	143	142	141	144	142	375	42	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	4808032	N	N	371	N	N
48	20250220	100156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	32942642	229660	21.49	144	144	143	185	101	143	143.44	1.28	23153	145	144	143	142	141	144	142	375	42	100	100	1	1	374755559	536	-71.50	2.01	12	0.06	-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	4808032	N	N	371	N	N
49	20250220	090157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	1	2	0.70	293616	2039	0.19	144	144	144	185	101	143	144.00	1.28	0	145	144	143	142	141	144	142	375	42	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	4808032	N	N	371	N	N
50	20250219	160156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	152724307	1068352	99.76	143	144	142	185	101	143	142.95	1.24	172901	145	143	142	140	139	144	141	375	42	100	100	1	1	374755559	536	-71.50	2.01	12	0.29	-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	4635131	N	N	371	N	N
51	20250219	150157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	141890215	992589	92.68	143	144	142	185	101	143	142.95	1.24	172901	145	143	142	140	139	144	141	375	42	100	100	1	1	374755559	536	-71.50	2.01	12	0.26	-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	4635131	N	N	0	N	N
52	20250219	140156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	127054715	888791	82.99	143	144	142	185	101	143	142.95	1.24	172901	145	143	142	140	139	144	141	375	42	100	100	1	1	374755559	536	-71.50	2.01	12	0.24	-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	4635131	N	N	0	N	N
53	20250219	130156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	108842603	761415	71.10	143	144	142	185	101	143	142.95	1.24	89990	145	143	142	140	139	144	141	375	42	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	4635131	N	N	0	N	N
54	20250219	120156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	1	2	0.70	97906866	684948	63.96	143	144	142	185	101	143	142.94	1.24	64411	145	143	142	140	139	144	141	375	42	100	100	1	1	374755559	540	-72.00	2.03	12	0.18	-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	4635131	N	N	0	N	N
55	20250219	110157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	47224838	329122	30.73	143	144	143	185	101	143	143.49	1.24	-6730	145	143	142	140	139	144	141	375	42	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	4635131	N	N	0	N	N
56	20250219	100156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	24478036	170910	15.96	143	144	143	185	101	143	143.22	1.24	-6730	145	143	142	140	139	144	141	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	4635131	N	N	0	N	N
57	20250219	090156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	3569852	24964	2.33	143	143	143	185	101	143	143.00	1.24	-3672	145	143	142	140	139	144	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	4635131	N	N	0	N	N
58	20250218	160156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	152072651	1067564	153.15	143	144	141	185	101	143	142.45	1.24	-1728	145	143	142	140	139	145	142	375	42	100	100	1	1	374755559	536	-71.50	2.01	12	0.28	-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	4637333	N	N	144	N	N
59	20250218	150156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	145437351	1020861	146.45	143	144	141	185	101	143	142.47	1.24	-2010	145	143	142	140	139	145	142	375	42	100	100	1	1	374755559	536	-71.50	2.01	12	0.27	-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	4637333	N	N	144	N	N
60	20250218	140157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	-1	5	-0.70	139766866	980995	140.73	143	144	141	185	101	143	142.47	1.24	-2471	145	143	142	140	139	145	142	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.26	-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	4637333	N	N	144	N	N
61	20250218	130156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	-1	5	-0.70	115977570	814362	116.82	143	144	141	185	101	143	142.42	1.24	-1213	145	143	142	140	139	145	142	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.22	-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	4637333	N	N	144	N	N
62	20250218	120156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	-1	5	-0.70	81110982	570568	81.85	143	144	141	185	101	143	142.16	1.24	-7392	145	143	142	140	139	145	142	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.15	-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	4637333	N	N	144	N	N
63	20250218	110157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	0	3	0.00	61712128	434011	62.26	143	144	141	185	101	143	142.19	1.24	-6740	145	143	142	140	139	145	142	375	42	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	4637333	N	N	144	N	N
64	20250218	100156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	-1	5	-0.70	55545455	390662	56.04	143	144	141	185	101	143	142.18	1.24	-5756	145	143	142	140	139	145	142	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	4637333	N	N	144	N	N
65	20250218	090156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	1	2	0.70	666817	4637	0.67	143	144	143	185	101	143	143.80	1.24	-192	145	143	142	140	139	145	142	375	42	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	4637333	N	N	144	N	N
66	20250217	160156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	1	2	0.70	95575755	672085	72.01	142	144	141	184	100	142	142.21	1.23	40916	144	142	142	140	140	143	141	375	42	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	4603853	N	N	144	N	N
67	20250217	150157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	1	2	0.70	89154071	626967	67.18	142	144	141	184	100	142	142.20	1.23	40696	144	142	142	140	140	143	141	375	42	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	4603853	N	N	272	N	N
68	20250217	140156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	1	2	0.70	86073146	605381	64.86	142	144	141	184	100	142	142.18	1.23	40480	144	142	142	140	140	143	141	375	42	100	100	1	1	374755559	536	-71.50	2.01	12	0.16	-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	4603853	N	N	272	N	N
69	20250217	130157	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	1	2	0.70	83748779	589056	63.11	142	144	141	184	100	142	142.17	1.23	39743	144	142	142	140	140	143	141	375	42	100	100	1	1	374755559	536	-71.50	2.01	12	0.16	-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	4603853	N	N	272	N	N
70	20250217	120156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	1	2	0.70	64491084	454006	48.64	142	143	141	184	100	142	142.05	1.23	41159	144	142	142	140	140	143	141	375	42	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	4603853	N	N	272	N	N
71	20250217	110156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	0	3	0.00	52267992	368347	39.47	142	143	141	184	100	142	141.90	1.23	40626	144	142	142	140	140	143	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	4603853	N	N	272	N	N
72	20250217	100156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	0	3	0.00	42140525	297138	31.84	142	143	141	184	100	142	141.82	1.23	49384	144	142	142	140	140	143	141	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.08	-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	4603853	N	N	272	N	N
73	20250217	090156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	1	2	0.70	885853	6231	0.67	142	143	142	184	100	142	142.17	1.23	0	144	142	142	140	140	143	141	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	4603853	N	N	272	N	N
74	20250214	160155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	-2	5	-1.39	131644832	924957	333.39	144	144	142	187	101	144	142.33	1.23	-7239	145	144	143	142	141	145	143	375	43	100	100	1	1	374755559	532	-71.00	2.00	12	0.25	-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	4611092	N	N	272	N	N
75	20250214	150155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	117596803	826122	297.77	144	144	142	187	101	144	142.35	1.23	-7245	145	144	143	142	141	145	143	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.22	-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	4611092	N	N	363	N	N
76	20250214	140155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	109026649	766148	276.15	144	144	142	187	101	144	142.30	1.23	-7101	145	144	143	142	141	145	143	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	4611092	N	N	363	N	N
77	20250214	130156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	94302162	662995	238.97	144	144	142	187	101	144	142.24	1.23	-7101	145	144	143	142	141	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	4611092	N	N	363	N	N
78	20250214	120155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	86726017	609816	219.80	144	144	142	187	101	144	142.22	1.23	-7101	145	144	143	142	141	145	143	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.16	-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	4611092	N	N	363	N	N
79	20250214	110155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	-2	5	-1.39	79766761	561058	202.23	144	144	142	187	101	144	142.17	1.23	-7101	145	144	143	142	141	145	143	375	43	100	100	1	1	374755559	532	-71.00	2.00	12	0.15	-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	4611092	N	N	363	N	N
80	20250214	100155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	64249258	451941	162.90	144	144	142	187	101	144	142.16	1.23	-7101	145	144	143	142	141	145	143	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	4611092	N	N	363	N	N
81	20250214	090156	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	1385768	9672	3.49	144	144	143	187	101	144	143.28	1.23	-345	145	144	143	142	141	145	143	375	43	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	4611092	N	N	363	N	N
82	20250213	160154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	2	2	1.41	39567483	277092	50.39	142	144	142	184	100	142	142.80	1.23	-12240	144	142	142	140	140	143	141	375	42	100	100	1	1	374755559	540	-72.00	2.03	12	0.07	-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	4623173	N	N	363	N	N
83	20250213	150154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	2	2	1.41	37736650	264297	48.06	142	144	142	184	100	142	142.78	1.23	-11608	144	142	142	140	140	143	141	375	42	100	100	1	1	374755559	540	-72.00	2.03	12	0.07	-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	4623173	N	N	1518	N	N
84	20250213	140154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	1	2	0.70	34037870	238374	43.35	142	144	142	184	100	142	142.79	1.23	-7896	144	142	142	140	140	143	141	375	42	100	100	1	1	374755559	536	-71.50	2.01	12	0.06	-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	4623173	N	N	1518	N	N
85	20250213	130154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	1	2	0.70	25733257	180244	32.78	142	144	142	184	100	142	142.77	1.23	-6154	144	142	142	140	140	143	141	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	4623173	N	N	1518	N	N
86	20250213	120154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	1	2	0.70	20077514	140701	25.59	142	143	142	184	100	142	142.70	1.23	-590	144	142	142	140	140	143	141	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	4623173	N	N	1518	N	N
87	20250213	110154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	0	3	0.00	17338986	121523	22.10	142	143	142	184	100	142	142.68	1.23	-736	144	142	142	140	140	143	141	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	4623173	N	N	1518	N	N
88	20250213	100155	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	0	3	0.00	6714948	47024	8.55	142	143	142	184	100	142	142.80	1.23	-860	144	142	142	140	140	143	141	375	42	100	100	1	1	374755559	532	-71.00	2.00	12	0.01	-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	4623173	N	N	1518	N	N
89	20250213	090154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	1	2	0.70	593969	4154	0.76	142	143	142	184	100	142	142.99	1.23	-7	144	142	142	140	140	143	141	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	4623173	N	N	1518	N	N
90	20250212	160154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	-2	5	-1.39	78082010	546814	78.82	144	144	142	187	101	144	142.81	1.23	-2095	147	145	144	142	141	145	142	375	43	100	100	1	1	374755559	532	-71.00	2.00	12	0.15	-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	4625268	N	N	1518	N	N
91	20250212	150154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	68913861	482335	69.53	144	144	142	187	101	144	142.88	1.23	-1645	147	145	144	142	141	145	142	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.13	-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	4625268	N	N	0	N	N
92	20250212	140153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	63540693	444631	64.09	144	144	142	187	101	144	142.91	1.23	-1645	147	145	144	142	141	145	142	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	4625268	N	N	0	N	N
93	20250212	130154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	58056214	406148	58.55	144	144	142	187	101	144	142.94	1.23	-1645	147	145	144	142	141	145	142	375	43	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	4625268	N	N	0	N	N
94	20250212	120154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	31976328	223263	32.18	144	144	143	187	101	144	143.22	1.23	-1645	147	145	144	142	141	145	142	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.06	-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	4625268	N	N	0	N	N
95	20250212	110154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	0	3	0.00	28616143	199800	28.80	144	144	143	187	101	144	143.22	1.23	-1645	147	145	144	142	141	145	142	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	4625268	N	N	0	N	N
96	20250212	100154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	6815266	47526	6.85	144	144	143	187	101	144	143.40	1.23	-997	147	145	144	142	141	145	142	375	43	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	4625268	N	N	0	N	N
97	20250212	090154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	0	3	0.00	274320	1905	0.27	144	144	144	187	101	144	144.00	1.23	-285	147	145	144	142	141	145	142	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	4625268	N	N	0	N	N
98	20250211	160153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	0	3	0.00	98856360	685687	154.49	144	146	143	187	101	144	144.17	1.26	-108632	146	145	144	143	142	145	143	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.18	-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	4717523	N	N	0	N	N
99	20250211	150153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	96618794	670126	150.98	144	146	143	187	101	144	144.18	1.26	-108419	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	4717523	N	N	0	N	N
100	20250211	140154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	1	2	0.69	89713608	621889	140.12	144	146	143	187	101	144	144.26	1.26	-110060	146	145	144	143	142	145	143	375	43	100	100	1	1	374755559	543	-72.50	2.04	12	0.17	-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	4717523	N	N	0	N	N
101	20250211	130152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	77588943	537632	121.13	144	146	143	187	101	144	144.32	1.26	-83378	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	4717523	N	N	0	N	N
102	20250211	120154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	0	3	0.00	68231741	472636	106.49	144	146	143	187	101	144	144.36	1.26	-83233	146	145	144	143	142	145	143	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	4717523	N	N	0	N	N
103	20250211	110153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	0	3	0.00	64354703	445768	100.44	144	146	143	187	101	144	144.37	1.26	-83233	146	145	144	143	142	145	143	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.12	-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	4717523	N	N	0	N	N
104	20250211	100154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	1	2	0.69	46988497	325893	73.43	144	146	143	187	101	144	144.18	1.26	-41219	146	145	144	143	142	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	4717523	N	N	0	N	N
105	20250211	090154	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	1	2	0.69	146161	1015	0.23	144	145	144	187	101	144	144.00	1.26	-120	146	145	144	143	142	145	143	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	4717523	N	N	0	N	N
106	20250210	160153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	63344044	440272	141.06	144	145	143	188	102	145	143.87	1.26	-14554	145	144	144	143	143	145	144	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.12	-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	4733272	N	N	16	N	N
107	20250210	150153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	61705229	428923	137.42	144	145	143	188	102	145	143.86	1.26	-14345	145	144	144	143	143	145	144	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.11	-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	4733272	N	N	16	N	N
108	20250210	140153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	0	3	0.00	48716791	338687	108.51	144	145	143	188	102	145	143.84	1.26	-19128	145	144	144	143	143	145	144	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	4733272	N	N	16	N	N
109	20250210	130153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	0	3	0.00	46149628	320899	102.81	144	145	143	188	102	145	143.81	1.26	-19030	145	144	144	143	143	145	144	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	4733272	N	N	16	N	N
110	20250210	120153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-2	5	-1.38	29231376	203641	65.24	144	144	143	188	102	145	143.54	1.26	-1989	145	144	144	143	143	145	144	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	4733272	N	N	16	N	N
111	20250210	110152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	21822080	152137	48.74	144	144	143	188	102	145	143.44	1.26	-2228	145	144	144	143	143	145	144	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.04	-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	4733272	N	N	16	N	N
112	20250210	100152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-2	5	-1.38	14383954	100336	32.15	144	144	143	188	102	145	143.36	1.26	-1476	145	144	144	143	143	145	144	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.03	-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	4733272	N	N	16	N	N
113	20250210	090152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	603792	4193	1.34	144	144	144	188	102	145	144.00	1.26	-478	145	144	144	143	143	145	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	4733272	N	N	16	N	N
114	20250207	160152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	0	3	0.00	45006019	311845	64.99	145	145	144	188	102	145	144.32	1.26	-1567	146	145	145	144	144	145	144	375	43	100	100	1	1	374755559	543	-72.50	2.04	12	0.08	-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	4734839	N	N	16	N	N
115	20250207	150152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	38542447	266982	55.64	145	145	144	188	102	145	144.36	1.26	-1567	146	145	145	144	144	145	144	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.07	-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	4734839	N	N	157	N	N
116	20250207	140151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	0	3	0.00	32653179	226187	47.14	145	145	144	188	102	145	144.36	1.26	-1567	146	145	145	144	144	145	144	375	43	100	100	1	1	374755559	543	-72.50	2.04	12	0.06	-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	4734839	N	N	157	N	N
117	20250207	130151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	28835827	199841	41.65	145	145	144	188	102	145	144.29	1.26	-1567	146	145	145	144	144	145	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	4734839	N	N	157	N	N
118	20250207	120152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	0	3	0.00	25631781	177690	37.03	145	145	144	188	102	145	144.25	1.26	-1567	146	145	145	144	144	145	144	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	4734839	N	N	157	N	N
119	20250207	110152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	0	3	0.00	20847760	144612	30.14	145	145	144	188	102	145	144.16	1.26	-1567	146	145	145	144	144	145	144	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	4734839	N	N	157	N	N
120	20250207	100152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	0	3	0.00	14011471	97191	20.26	145	145	144	188	102	145	144.16	1.26	-1567	146	145	145	144	144	145	144	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	4734839	N	N	157	N	N
121	20250207	090152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	0	3	0.00	203870	1406	0.29	145	145	145	188	102	145	145.00	1.26	-210	146	145	145	144	144	145	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	4734839	N	N	157	N	N
122	20250206	160149	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	0	3	0.00	68981618	474208	87.99	145	146	145	188	102	145	145.47	1.26	-860	147	146	145	144	143	146	144	375	43	100	100	1	1	374755559	543	-72.50	2.04	12	0.13	-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	4735699	N	N	157	N	N
123	20250206	150150	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	1	2	0.69	58010781	398548	73.95	145	146	145	188	102	145	145.56	1.26	-860	147	146	145	144	143	146	144	375	43	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	4735699	N	N	117	N	N
124	20250206	140150	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	1	2	0.69	45268360	310869	57.68	145	146	145	188	102	145	145.62	1.26	-853	147	146	145	144	143	146	144	375	43	100	100	1	1	374755559	547	-73.00	2.06	12	0.08	-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	4735699	N	N	117	N	N
125	20250206	130149	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	1	2	0.69	42315867	290533	53.91	145	146	145	188	102	145	145.65	1.26	-853	147	146	145	144	143	146	144	375	43	100	100	1	1	374755559	547	-73.00	2.06	12	0.08	-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	4735699	N	N	117	N	N
126	20250206	120149	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	1	2	0.69	35452034	243356	45.15	145	146	145	188	102	145	145.68	1.26	-853	147	146	145	144	143	146	144	375	43	100	100	1	1	374755559	547	-73.00	2.06	12	0.06	-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	4735699	N	N	117	N	N
127	20250206	110145	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	1	2	0.69	17191821	118209	21.93	145	146	145	188	102	145	145.44	1.26	-853	147	146	145	144	143	146	144	375	43	100	100	1	1	374755559	547	-73.00	2.06	12	0.03	-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	4735699	N	N	117	N	N
128	20250206	100149	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	1	2	0.69	11552609	79422	14.74	145	146	145	188	102	145	145.46	1.26	-326	147	146	145	144	143	146	144	375	43	100	100	1	1	374755559	547	-73.00	2.06	12	0.02	-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	4735699	N	N	117	N	N
129	20250206	090149	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	146	1	2	0.69	727286	4991	0.93	145	146	145	188	102	145	145.72	1.26	-29	147	146	145	144	143	146	144	375	43	100	100	1	1	374755559	547	-73.00	2.06	12	0.00	-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	4735699	N	N	117	N	N
130	20250205	160149	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	2	2	1.40	77866009	538283	40.54	144	146	144	185	101	143	144.66	1.26	21230	149	146	143	140	137	147	141	375	42	100	100	1	1	374755559	543	-72.50	2.04	12	0.14	-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	4710602	N	N	117	N	N
131	20250205	150149	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	1	2	0.70	72784492	503238	37.90	144	146	144	185	101	143	144.63	1.26	24291	149	146	143	140	137	147	141	375	42	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	4710602	N	N	198	N	N
132	20250205	140148	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	2	2	1.40	69637316	481502	36.26	144	146	144	185	101	143	144.63	1.26	24436	149	146	143	140	137	147	141	375	42	100	100	1	1	374755559	543	-72.50	2.04	12	0.13	-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	4710602	N	N	198	N	N
133	20250205	130148	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	2	2	1.40	64175743	443705	33.42	144	146	144	185	101	143	144.64	1.26	24648	149	146	143	140	137	147	141	375	42	100	100	1	1	374755559	543	-72.50	2.04	12	0.12	-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	4710602	N	N	198	N	N
134	20250205	120150	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	2	2	1.40	53099644	367253	27.66	144	146	144	185	101	143	144.59	1.26	21438	149	146	143	140	137	147	141	375	42	100	100	1	1	374755559	543	-72.50	2.04	12	0.10	-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	4710602	N	N	198	N	N
135	20250205	110148	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	1	2	0.70	47047794	325251	24.50	144	146	144	185	101	143	144.65	1.26	21456	149	146	143	140	137	147	141	375	42	100	100	1	1	374755559	540	-72.00	2.03	12	0.09	-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	4710602	N	N	198	N	N
136	20250205	100149	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	2	2	1.40	38227362	264224	19.90	144	146	144	185	101	143	144.68	1.26	21578	149	146	143	140	137	147	141	375	42	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	4710602	N	N	198	N	N
137	20250205	090150	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	1	2	0.70	2537426	17621	1.33	144	145	144	185	101	143	144.00	1.26	12442	149	146	143	140	137	147	141	375	42	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	4710602	N	N	198	N	N
138	20250204	160146	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	3	2	2.14	190401846	1326103	64.20	140	146	140	182	98	140	143.58	1.19	225805	149	144	141	136	133	143	135	375	42	100	100	1	1	374755559	536	-71.50	2.01	12	0.35	-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	4455481	N	N	198	N	N
139	20250204	150148	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	4	2	2.86	187483990	1305706	63.21	140	146	140	182	98	140	143.59	1.19	224877	149	144	141	136	133	143	135	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	4455481	N	N	25	N	N
140	20250204	140147	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	3	2	2.14	164781324	1146971	55.52	140	146	140	182	98	140	143.67	1.19	146882	149	144	141	136	133	143	135	375	42	100	100	1	1	374755559	536	-71.50	2.01	12	0.31	-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	4455481	N	N	25	N	N
141	20250204	130147	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	4	2	2.86	150671612	1048623	50.76	140	146	140	182	98	140	143.69	1.19	132993	149	144	141	136	133	143	135	375	42	100	100	1	1	374755559	540	-72.00	2.03	12	0.28	-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	4455481	N	N	25	N	N
142	20250204	120148	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	4	2	2.86	65499770	457312	22.14	140	145	140	182	98	140	143.23	1.19	85239	149	144	141	136	133	143	135	375	42	100	100	1	1	374755559	540	-72.00	2.03	12	0.12	-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	4455481	N	N	25	N	N
143	20250204	110145	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	4	2	2.86	42239378	295777	14.32	140	144	140	182	98	140	142.81	1.19	85194	149	144	141	136	133	143	135	375	42	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	4455481	N	N	25	N	N
144	20250204	100147	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	3	2	2.14	28419454	199196	9.64	140	144	140	182	98	140	142.67	1.19	70928	149	144	141	136	133	143	135	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	4455481	N	N	25	N	N
145	20250204	090147	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	140	0	3	0.00	181440	1296	0.06	140	140	140	182	98	140	140.00	1.19	-190	149	144	141	136	133	143	135	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	4455481	N	N	25	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History