KissMeData/004410/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160200	57	100.00	KOSPI		음식료품	N	N	N	N		N	186	-1	5	-0.53	106864366	573663	70.18	187	187	185	243	131	187	186.28	1.02	0	-27526	189	188	186	185	183	188	185	375	56	100	130	1	1	374755559	697	93.00	2.48	12	0.15	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억		3836572	N	N	0	N	00	N
3	20231130	150200	57	100.00	KOSPI		음식료품	N	N	N	N		N	186	-1	5	-0.53	102646012	550985	67.41	187	187	185	243	131	187	186.30	1.02	0	-28009	189	188	186	185	183	188	185	375	56	100	130	1	1	374755559	697	93.00	2.48	12	0.15	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억		3836572	N	N	0	N	00	N
4	20231130	140200	57	100.00	KOSPI		음식료품	N	N	N	N		N	187	0	3	0.00	89435357	480027	58.73	187	187	185	243	131	187	186.31	1.02	0	-28009	189	188	186	185	183	188	185	375	56	100	130	1	1	374755559	701	93.50	2.49	12	0.13	2.00	75.00	266	20230524	-29.70	180	20231101	3.89	266	-29.70	20230524	180	3.89	20231101	266	-29.70	20230524	180	3.89	20231101	0.00	N	004410	100	374 억		3836572	N	N	0	N	00	N
5	20231130	130159	57	100.00	KOSPI		음식료품	N	N	N	N		N	187	0	3	0.00	82117288	440758	53.92	187	187	185	243	131	187	186.31	1.02	0	-28009	189	188	186	185	183	188	185	375	56	100	130	1	1	374755559	701	93.50	2.49	12	0.12	2.00	75.00	266	20230524	-29.70	180	20231101	3.89	266	-29.70	20230524	180	3.89	20231101	266	-29.70	20230524	180	3.89	20231101	0.00	N	004410	100	374 억		3836572	N	N	0	N	00	N
6	20231130	120201	57	100.00	KOSPI		음식료품	N	N	N	N		N	187	0	3	0.00	57109715	306666	37.52	187	187	185	243	131	187	186.23	1.02	0	-28009	189	188	186	185	183	188	185	375	56	100	130	1	1	374755559	701	93.50	2.49	12	0.08	2.00	75.00	266	20230524	-29.70	180	20231101	3.89	266	-29.70	20230524	180	3.89	20231101	266	-29.70	20230524	180	3.89	20231101	0.00	N	004410	100	374 억		3836572	N	N	0	N	00	N
7	20231130	110200	57	100.00	KOSPI		음식료품	N	N	N	N		N	187	0	3	0.00	49239344	264372	32.34	187	187	185	243	131	187	186.25	1.02	0	-28009	189	188	186	185	183	188	185	375	56	100	130	1	1	374755559	701	93.50	2.49	12	0.07	2.00	75.00	266	20230524	-29.70	180	20231101	3.89	266	-29.70	20230524	180	3.89	20231101	266	-29.70	20230524	180	3.89	20231101	0.00	N	004410	100	374 억		3836572	N	N	0	N	00	N
8	20231130	100159	57	100.00	KOSPI		음식료품	N	N	N	N		N	187	0	3	0.00	26980148	144804	17.72	187	187	185	243	131	187	186.32	1.02	0	-28009	189	188	186	185	183	188	185	375	56	100	130	1	1	374755559	701	93.50	2.49	12	0.04	2.00	75.00	266	20230524	-29.70	180	20231101	3.89	266	-29.70	20230524	180	3.89	20231101	266	-29.70	20230524	180	3.89	20231101	0.00	N	004410	100	374 억		3836572	N	N	0	N	00	N
9	20231130	090201	57	100.00	KOSPI		음식료품	N	N	N	N		N	186	-1	5	-0.53	5297066	28419	3.48	187	187	186	243	131	187	186.39	1.02	0	-21843	189	188	186	185	183	188	185	375	56	100	130	1	1	374755559	697	93.00	2.48	12	0.01	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억		3836572	N	N	0	N	00	N
10	20231129	160159	57	100.00	KOSPI		음식료품	N	N	N	N		N	187	2	2	1.08	151089941	810889	77.71	185	187	184	240	130	185	186.33	1.01	0	51555	187	186	185	184	183	186	184	375	55	100	130	1	1	374755559	701	93.50	2.49	12	0.22	2.00	75.00	266	20230524	-29.70	180	20231101	3.89	266	-29.70	20230524	180	3.89	20231101	266	-29.70	20230524	180	3.89	20231101	0.00	N	004410	100	374 억		3785017	N	N	5	N	00	N
11	20231129	150200	57	100.00	KOSPI		음식료품	N	N	N	N		N	186	1	2	0.54	137747727	739335	70.86	185	187	184	240	130	185	186.31	1.01	0	51554	187	186	185	184	183	186	184	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.20	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억		3785017	N	N	5	N	00	N
12	20231129	140159	57	100.00	KOSPI		음식료품	N	N	N	N		N	186	1	2	0.54	108368209	581459	55.73	185	187	184	240	130	185	186.37	1.01	0	65090	187	186	185	184	183	186	184	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.16	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억		3785017	N	N	5	N	00	N
13	20231129	130202	57	100.00	KOSPI		음식료품	N	N	N	N		N	186	1	2	0.54	97179880	521544	49.98	185	187	184	240	130	185	186.33	1.01	0	65090	187	186	185	184	183	186	184	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.14	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억		3785017	N	N	5	N	00	N
14	20231129	120159	57	100.00	KOSPI		음식료품	N	N	N	N		N	187	2	2	1.08	76541754	411033	39.39	185	187	184	240	130	185	186.22	1.01	0	65090	187	186	185	184	183	186	184	375	55	100	130	1	1	374755559	701	93.50	2.49	12	0.11	2.00	75.00	266	20230524	-29.70	180	20231101	3.89	266	-29.70	20230524	180	3.89	20231101	266	-29.70	20230524	180	3.89	20231101	0.00	N	004410	100	374 억		3785017	N	N	5	N	00	N
15	20231129	110159	57	100.00	KOSPI		음식료품	N	N	N	N		N	186	1	2	0.54	64830365	348360	33.39	185	187	184	240	130	185	186.10	1.01	0	65090	187	186	185	184	183	186	184	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.09	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억		3785017	N	N	5	N	00	N
16	20231129	100159	57	100.00	KOSPI		음식료품	N	N	N	N		N	187	2	2	1.08	41121430	221499	21.23	185	187	184	240	130	185	185.65	1.01	0	65090	187	186	185	184	183	186	184	375	55	100	130	1	1	374755559	701	93.50	2.49	12	0.06	2.00	75.00	266	20230524	-29.70	180	20231101	3.89	266	-29.70	20230524	180	3.89	20231101	266	-29.70	20230524	180	3.89	20231101	0.00	N	004410	100	374 억		3785017	N	N	5	N	00	N
17	20231129	090158	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	0	3	0.00	8908757	48208	4.62	185	186	184	240	130	185	184.80	1.01	0	8253	187	186	185	184	183	186	184	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.01	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		3785017	N	N	5	N	00	N
18	20231128	160200	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	1	2	0.54	193312243	1042989	101.18	185	186	184	239	129	184	185.34	1.01	0	-24187	188	186	185	183	182	185	182	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.28	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		3799174	N	N	5	N	00	N
19	20231128	150150	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	1	2	0.54	189689825	1023410	99.28	185	186	184	239	129	184	185.35	1.01	0	-24102	188	186	185	183	182	185	182	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.27	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		3799174	N	N	0	N	00	N
20	20231128	140158	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	1	2	0.54	139133965	751061	72.86	185	186	184	239	129	184	185.25	1.01	0	-23947	188	186	185	183	182	185	182	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.20	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		3799174	N	N	0	N	00	N
21	20231128	130159	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	1	2	0.54	88148893	475572	46.14	185	186	184	239	129	184	185.35	1.01	0	-23947	188	186	185	183	182	185	182	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.13	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		3799174	N	N	0	N	00	N
22	20231128	120158	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	1	2	0.54	76010959	410048	39.78	185	186	184	239	129	184	185.37	1.01	0	-23947	188	186	185	183	182	185	182	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.11	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		3799174	N	N	0	N	00	N
23	20231128	110159	57	100.00	KOSPI		음식료품	N	N	N	N		N	186	2	2	1.09	56004382	302073	29.30	185	186	184	239	129	184	185.40	1.01	0	-23947	188	186	185	183	182	185	182	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.08	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억		3799174	N	N	0	N	00	N
24	20231128	100159	57	100.00	KOSPI		음식료품	N	N	N	N		N	186	2	2	1.09	42164409	227437	22.06	185	186	184	239	129	184	185.39	1.01	0	-14166	188	186	185	183	182	185	182	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.06	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억		3799174	N	N	0	N	00	N
25	20231128	090158	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	1	2	0.54	859323	4645	0.45	185	185	184	239	129	184	185.00	1.01	0	0	188	186	185	183	182	185	182	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.00	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		3799174	N	N	0	N	00	N
26	20231127	160159	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	-1	5	-0.54	189522566	1024564	97.89	186	187	184	240	130	185	184.98	1.00	0	55426	187	186	185	184	183	186	184	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.27	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3744085	N	N	0	N	00	N
27	20231127	150158	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	-1	5	-0.54	179895735	972303	92.90	186	187	184	240	130	185	185.02	1.00	0	61663	187	186	185	184	183	186	184	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.26	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3744085	N	N	0	N	00	N
28	20231127	140159	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	0	3	0.00	151603268	819336	78.28	186	187	184	240	130	185	185.03	1.00	0	61675	187	186	185	184	183	186	184	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.22	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		3744085	N	N	0	N	00	N
29	20231127	130158	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	-1	5	-0.54	111182122	600806	57.40	186	187	184	240	130	185	185.05	1.00	0	60497	187	186	185	184	183	186	184	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.16	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3744085	N	N	0	N	00	N
30	20231127	120159	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	0	3	0.00	100275450	541674	51.75	186	187	184	240	130	185	185.12	1.00	0	60497	187	186	185	184	183	186	184	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.14	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		3744085	N	N	0	N	00	N
31	20231127	110157	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	-1	5	-0.54	90350806	487935	46.62	186	187	184	240	130	185	185.17	1.00	0	60497	187	186	185	184	183	186	184	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.13	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3744085	N	N	0	N	00	N
32	20231127	100157	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	0	3	0.00	61096726	329590	31.49	186	187	184	240	130	185	185.37	1.00	0	60497	187	186	185	184	183	186	184	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.09	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		3744085	N	N	0	N	00	N
33	20231127	090156	57	100.00	KOSPI		음식료품	N	N	N	N		N	187	2	2	1.08	16803369	90341	8.63	186	187	185	240	130	185	186.00	1.00	0	65165	187	186	185	184	183	186	184	375	55	100	130	1	1	374755559	701	93.50	2.49	12	0.02	2.00	75.00	266	20230524	-29.70	180	20231101	3.89	266	-29.70	20230524	180	3.89	20231101	266	-29.70	20230524	180	3.89	20231101	0.00	N	004410	100	374 억		3744085	N	N	0	N	00	N
34	20231124	160157	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	1	2	0.54	191361242	1032634	133.00	184	186	184	239	129	184	185.31	1.00	0	5694	184	183	183	182	182	184	183	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.28	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		3738283	N	N	0	N	00	N
35	20231124	150158	57	100.00	KOSPI		음식료품	N	N	N	N		N	186	2	2	1.09	184676726	996513	128.35	184	186	184	239	129	184	185.32	1.00	0	5606	184	183	183	182	182	184	183	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.27	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억		3738283	N	N	0	N	00	N
36	20231124	140158	57	100.00	KOSPI		음식료품	N	N	N	N		N	186	2	2	1.09	163375499	881474	113.53	184	186	184	239	129	184	185.34	1.00	0	5606	184	183	183	182	182	184	183	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.24	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억		3738283	N	N	0	N	00	N
37	20231124	130158	57	100.00	KOSPI		음식료품	N	N	N	N		N	186	2	2	1.09	155298880	837872	107.92	184	186	184	239	129	184	185.35	1.00	0	5606	184	183	183	182	182	184	183	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.22	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억		3738283	N	N	0	N	00	N
38	20231124	120158	57	100.00	KOSPI		음식료품	N	N	N	N		N	186	2	2	1.09	148010725	798538	102.85	184	186	184	239	129	184	185.35	1.00	0	-108	184	183	183	182	182	184	183	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.21	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억		3738283	N	N	0	N	00	N
39	20231124	110158	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	1	2	0.54	133022600	717620	92.43	184	186	184	239	129	184	185.37	1.00	0	-108	184	183	183	182	182	184	183	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.19	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		3738283	N	N	0	N	00	N
40	20231124	100155	57	100.00	KOSPI		음식료품	N	N	N	N		N	186	2	2	1.09	63888971	345510	44.50	184	186	184	239	129	184	184.91	1.00	0	-108	184	183	183	182	182	184	183	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.09	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억		3738283	N	N	0	N	00	N
41	20231124	090157	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	1	2	0.54	1353505	7356	0.95	184	185	184	239	129	184	184.00	1.00	0	0	184	183	183	182	182	184	183	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.00	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		3738283	N	N	0	N	00	N
42	20231123	160155	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	1	2	0.55	138070986	751676	93.48	183	184	183	237	129	183	183.68	1.00	0	-833	185	184	183	182	181	183	181	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.20	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3739243	N	N	19	N	00	N
43	20231123	150159	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	1	2	0.55	100395304	546916	68.01	183	184	183	237	129	183	183.57	1.00	0	-971	185	184	183	182	181	183	181	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.15	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3739243	N	N	19	N	00	N
44	20231123	140158	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	1	2	0.55	90094714	490710	61.02	183	184	183	237	129	183	183.60	1.00	0	-969	185	184	183	182	181	183	181	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.13	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3739243	N	N	19	N	00	N
45	20231123	130158	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	1	2	0.55	73226752	398677	49.58	183	184	183	237	129	183	183.67	1.00	0	-969	185	184	183	182	181	183	181	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.11	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3739243	N	N	19	N	00	N
46	20231123	120156	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	1	2	0.55	66631526	362697	45.10	183	184	183	237	129	183	183.71	1.00	0	-969	185	184	183	182	181	183	181	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.10	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3739243	N	N	19	N	00	N
47	20231123	110159	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	1	2	0.55	40545282	220857	27.47	183	184	183	237	129	183	183.58	1.00	0	-969	185	184	183	182	181	183	181	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.06	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3739243	N	N	19	N	00	N
48	20231123	100157	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	1	2	0.55	32985886	179706	22.35	183	184	183	237	129	183	183.55	1.00	0	-969	185	184	183	182	181	183	181	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.05	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3739243	N	N	19	N	00	N
49	20231123	090157	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	0	3	0.00	906414	4953	0.62	183	184	183	237	129	183	183.00	1.00	0	0	185	184	183	182	181	183	181	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.00	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3739243	N	N	19	N	00	N
50	20231122	160152	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	-1	5	-0.54	142377537	777273	162.70	184	184	182	239	129	184	183.18	0.99	0	39936	184	183	183	182	182	184	183	375	55	100	130	1	1	374755559	686	91.50	2.44	12	0.21	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3699307	N	N	19	N	00	N
51	20231122	150156	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	-1	5	-0.54	87537678	477295	99.91	184	184	183	239	129	184	183.40	0.99	0	40140	184	183	183	182	182	184	183	375	55	100	130	1	1	374755559	686	91.50	2.44	12	0.13	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3699307	N	N	29	N	00	N
52	20231122	140153	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	-1	5	-0.54	77213948	420973	88.12	184	184	183	239	129	184	183.42	0.99	0	40404	184	183	183	182	182	184	183	375	55	100	130	1	1	374755559	686	91.50	2.44	12	0.11	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3699307	N	N	29	N	00	N
53	20231122	130200	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	0	3	0.00	66125474	360497	75.46	184	184	183	239	129	184	183.43	0.99	0	40404	184	183	183	182	182	184	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.10	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3699307	N	N	29	N	00	N
54	20231122	120158	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	-1	5	-0.54	54532193	297213	62.21	184	184	183	239	129	184	183.48	0.99	0	40404	184	183	183	182	182	184	183	375	55	100	130	1	1	374755559	686	91.50	2.44	12	0.08	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3699307	N	N	29	N	00	N
55	20231122	110204	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	0	3	0.00	48250047	262934	55.04	184	184	183	239	129	184	183.51	0.99	0	40404	184	183	183	182	182	184	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.07	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3699307	N	N	29	N	00	N
56	20231122	100200	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	-1	5	-0.54	33780559	183962	38.51	184	184	183	239	129	184	183.63	0.99	0	40404	184	183	183	182	182	184	183	375	55	100	130	1	1	374755559	686	91.50	2.44	12	0.05	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3699307	N	N	29	N	00	N
57	20231122	090154	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	-1	5	-0.54	197026	1074	0.22	184	184	183	239	129	184	183.45	0.99	0	0	184	183	183	182	182	184	183	375	55	100	130	1	1	374755559	686	91.50	2.44	12	0.00	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3699307	N	N	29	N	00	N
58	20231121	160156	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	0	3	0.00	83494375	455150	59.16	184	184	183	239	129	184	183.44	0.99	0	988	185	184	183	182	181	185	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.12	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3698319	N	N	28	N	00	N
59	20231121	150155	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	0	3	0.00	80875415	440882	57.31	184	184	183	239	129	184	183.44	0.99	0	969	185	184	183	182	181	185	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.12	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3698319	N	N	157	N	00	N
60	20231121	140152	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	0	3	0.00	74709353	407284	52.94	184	184	183	239	129	184	183.43	0.99	0	969	185	184	183	182	181	185	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.11	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3698319	N	N	157	N	00	N
61	20231121	130154	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	-1	5	-0.54	58616968	319414	41.52	184	184	183	239	129	184	183.51	0.99	0	969	185	184	183	182	181	185	183	375	55	100	130	1	1	374755559	686	91.50	2.44	12	0.09	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3698319	N	N	157	N	00	N
62	20231121	120154	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	0	3	0.00	53086194	289272	37.60	184	184	183	239	129	184	183.52	0.99	0	969	185	184	183	182	181	185	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.08	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3698319	N	N	157	N	00	N
63	20231121	110152	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	-1	5	-0.54	49176454	267983	34.83	184	184	183	239	129	184	183.51	0.99	0	969	185	184	183	182	181	185	183	375	55	100	130	1	1	374755559	686	91.50	2.44	12	0.07	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3698319	N	N	157	N	00	N
64	20231121	100151	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	0	3	0.00	29015517	158093	20.55	184	184	183	239	129	184	183.53	0.99	0	969	185	184	183	182	181	185	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.04	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3698319	N	N	157	N	00	N
65	20231121	090152	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	0	3	0.00	712983	3875	0.50	184	184	183	239	129	184	184.00	0.99	0	0	185	184	183	182	181	185	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.00	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3698319	N	N	157	N	00	N
66	20231120	160152	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	2	2	1.10	134935863	738810	70.59	182	184	182	236	128	182	182.64	0.98	0	29022	186	184	183	181	180	183	180	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.20	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3669297	N	N	157	N	00	N
67	20231120	150153	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	2	2	1.10	131284791	718963	68.69	182	184	182	236	128	182	182.60	0.98	0	29013	186	184	183	181	180	183	180	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.19	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3669297	N	N	72	N	00	N
68	20231120	140153	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	1	2	0.55	126923405	695147	66.42	182	184	182	236	128	182	182.58	0.98	0	29013	186	184	183	181	180	183	180	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.19	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3669297	N	N	72	N	00	N
69	20231120	130153	57	100.00	KOSPI		음식료품	N	N	N	N		N	182	0	3	0.00	107038215	586579	56.05	182	183	182	236	128	182	182.48	0.98	0	-2485	186	184	183	181	180	183	180	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.16	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	266	-31.58	20230524	180	1.11	20231101	266	-31.58	20230524	180	1.11	20231101	0.00	N	004410	100	374 억		3669297	N	N	72	N	00	N
70	20231120	120152	57	100.00	KOSPI		음식료품	N	N	N	N		N	182	0	3	0.00	99110616	543171	51.90	182	183	182	236	128	182	182.47	0.98	0	-2485	186	184	183	181	180	183	180	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.14	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	266	-31.58	20230524	180	1.11	20231101	266	-31.58	20230524	180	1.11	20231101	0.00	N	004410	100	374 억		3669297	N	N	72	N	00	N
71	20231120	110152	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	1	2	0.55	86007464	471219	45.02	182	183	182	236	128	182	182.52	0.98	0	-2485	186	184	183	181	180	183	180	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.13	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3669297	N	N	72	N	00	N
72	20231120	100152	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	1	2	0.55	8951017	49058	4.69	182	183	182	236	128	182	182.46	0.98	0	-2482	186	184	183	181	180	183	180	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.01	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3669297	N	N	72	N	00	N
73	20231120	090153	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	1	2	0.55	296596	1628	0.16	182	183	182	236	128	182	182.18	0.98	0	0	186	184	183	181	180	183	180	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.00	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3669297	N	N	72	N	00	N
74	20231117	160154	57	100.00	KOSPI		음식료품	N	N	N	N		N	182	-2	5	-1.09	189106096	1036516	147.52	184	185	182	239	129	184	182.44	1.00	0	-65939	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	682	91.00	2.43	12	0.28	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	266	-31.58	20230524	180	1.11	20231101	266	-31.58	20230524	180	1.11	20231101	0.00	N	004410	100	374 억		3733110	N	N	72	N	00	N
75	20231117	150156	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	-1	5	-0.54	185705331	1017870	144.87	184	185	182	239	129	184	182.45	1.00	0	-64153	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	686	91.50	2.44	12	0.27	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3733110	N	N	0	N	00	N
76	20231117	140155	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	-1	5	-0.54	152515213	835550	118.92	184	185	182	239	129	184	182.53	1.00	0	-64140	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	686	91.50	2.44	12	0.22	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3733110	N	N	0	N	00	N
77	20231117	130155	57	100.00	KOSPI		음식료품	N	N	N	N		N	182	-2	5	-1.09	135023518	739572	105.26	184	185	182	239	129	184	182.57	1.00	0	-64140	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	682	91.00	2.43	12	0.20	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	266	-31.58	20230524	180	1.11	20231101	266	-31.58	20230524	180	1.11	20231101	0.00	N	004410	100	374 억		3733110	N	N	0	N	00	N
78	20231117	120155	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	-1	5	-0.54	128233545	702384	99.96	184	185	182	239	129	184	182.57	1.00	0	-64140	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	686	91.50	2.44	12	0.19	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3733110	N	N	0	N	00	N
79	20231117	110155	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	-1	5	-0.54	112135314	614163	87.41	184	185	182	239	129	184	182.58	1.00	0	-64140	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	686	91.50	2.44	12	0.16	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3733110	N	N	0	N	00	N
80	20231117	100156	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	-1	5	-0.54	61345069	335125	47.70	184	185	182	239	129	184	183.05	1.00	0	-64140	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	686	91.50	2.44	12	0.09	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3733110	N	N	0	N	00	N
81	20231117	090155	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	0	3	0.00	1377240	7485	1.07	184	184	184	239	129	184	184.00	1.00	0	0	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.00	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3733110	N	N	0	N	00	N
82	20231116	160155	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	0	3	0.00	119059173	648339	65.70	184	185	183	239	129	184	183.64	0.99	0	21314	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.17	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3713121	N	N	0	N	00	N
83	20231116	150155	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	1	2	0.54	107529014	585780	59.36	184	185	183	239	129	184	183.57	0.99	0	21314	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.16	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		3713121	N	N	0	N	00	N
84	20231116	140155	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	0	3	0.00	91676964	499674	50.64	184	185	183	239	129	184	183.47	0.99	0	13351	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.13	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3713121	N	N	0	N	00	N
85	20231116	130155	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	1	2	0.54	88302158	481348	48.78	184	185	183	239	129	184	183.45	0.99	0	13351	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.13	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		3713121	N	N	0	N	00	N
86	20231116	120155	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	0	3	0.00	56980458	311015	31.52	184	184	183	239	129	184	183.21	0.99	0	4352	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.08	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3713121	N	N	0	N	00	N
87	20231116	110154	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	0	3	0.00	49016125	267679	27.13	184	184	183	239	129	184	183.12	0.99	0	4352	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.07	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3713121	N	N	0	N	00	N
88	20231116	100152	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	-1	5	-0.54	4086898	22248	2.25	184	184	183	239	129	184	183.70	0.99	0	0	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	686	91.50	2.44	12	0.01	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3713121	N	N	0	N	00	N
89	20231116	090151	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	0	3	0.00	0	0	0.00	0	0	0	239	129	184	0.00	0.99	0	0	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.00	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3713121	N	N	0	N	00	N
90	20231115	160148	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	2	2	1.10	179360027	976774	144.25	183	185	183	236	128	182	183.62	0.96	0	122036	184	183	182	181	180	183	181	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.26	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3590837	N	N	213	N	00	N
91	20231115	150156	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	3	2	1.65	163046847	888076	131.15	183	185	183	236	128	182	183.60	0.96	0	86844	184	183	182	181	180	183	181	375	54	100	130	1	1	374755559	693	92.50	2.47	12	0.24	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		3590837	N	N	213	N	00	N
92	20231115	140156	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	1	2	0.55	99797309	544372	80.39	183	184	183	236	128	182	183.33	0.96	0	-2434	184	183	182	181	180	183	181	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.15	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3590837	N	N	213	N	00	N
93	20231115	130156	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	2	2	1.10	86540284	471986	69.70	183	184	183	236	128	182	183.35	0.96	0	-2434	184	183	182	181	180	183	181	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.13	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3590837	N	N	213	N	00	N
94	20231115	120157	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	1	2	0.55	70937173	386792	57.12	183	184	183	236	128	182	183.40	0.96	0	-2434	184	183	182	181	180	183	181	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.10	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3590837	N	N	213	N	00	N
95	20231115	110158	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	2	2	1.10	65774825	358636	52.96	183	184	183	236	128	182	183.40	0.96	0	-2434	184	183	182	181	180	183	181	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.10	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3590837	N	N	213	N	00	N
96	20231115	100155	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	2	2	1.10	48815745	266336	39.33	183	184	183	236	128	182	183.29	0.96	0	-2434	184	183	182	181	180	183	181	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.07	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3590837	N	N	213	N	00	N
97	20231115	090155	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	1	2	0.55	6885486	37620	5.56	183	184	183	236	128	182	183.03	0.96	0	-2434	184	183	182	181	180	183	181	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.01	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3590837	N	N	213	N	00	N
98	20231114	160155	57	100.00	KOSPI		음식료품	N	N	N	N		N	182	1	2	0.55	119781378	659641	80.39	181	183	181	235	127	181	181.59	0.96	0	4372	184	182	181	179	178	182	179	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.18	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	266	-31.58	20230524	180	1.11	20231101	266	-31.58	20230524	180	1.11	20231101	0.00	N	004410	100	374 억		3585976	N	N	213	N	00	N
99	20231114	150154	57	100.00	KOSPI		음식료품	N	N	N	N		N	181	0	3	0.00	113180532	623302	75.96	181	183	181	235	127	181	181.58	0.96	0	4847	184	182	181	179	178	182	179	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.17	2.00	75.00	266	20230524	-31.95	180	20231101	0.56	266	-31.95	20230524	180	0.56	20231101	266	-31.95	20230524	180	0.56	20231101	0.00	N	004410	100	374 억		3585976	N	N	207	N	00	N
100	20231114	140154	57	100.00	KOSPI		음식료품	N	N	N	N		N	181	0	3	0.00	99484877	547816	66.76	181	183	181	235	127	181	181.60	0.96	0	4847	184	182	181	179	178	182	179	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.15	2.00	75.00	266	20230524	-31.95	180	20231101	0.56	266	-31.95	20230524	180	0.56	20231101	266	-31.95	20230524	180	0.56	20231101	0.00	N	004410	100	374 억		3585976	N	N	207	N	00	N
101	20231114	130155	57	100.00	KOSPI		음식료품	N	N	N	N		N	182	1	2	0.55	83224787	458030	55.82	181	183	181	235	127	181	181.70	0.96	0	4847	184	182	181	179	178	182	179	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.12	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	266	-31.58	20230524	180	1.11	20231101	266	-31.58	20230524	180	1.11	20231101	0.00	N	004410	100	374 억		3585976	N	N	207	N	00	N
102	20231114	120154	57	100.00	KOSPI		음식료품	N	N	N	N		N	182	1	2	0.55	65494644	360169	43.89	181	183	181	235	127	181	181.84	0.96	0	4847	184	182	181	179	178	182	179	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.10	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	266	-31.58	20230524	180	1.11	20231101	266	-31.58	20230524	180	1.11	20231101	0.00	N	004410	100	374 억		3585976	N	N	207	N	00	N
103	20231114	110156	57	100.00	KOSPI		음식료품	N	N	N	N		N	182	1	2	0.55	49067122	269615	32.86	181	183	181	235	127	181	181.99	0.96	0	2614	184	182	181	179	178	182	179	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.07	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	266	-31.58	20230524	180	1.11	20231101	266	-31.58	20230524	180	1.11	20231101	0.00	N	004410	100	374 억		3585976	N	N	207	N	00	N
104	20231114	100154	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	2	2	1.10	30299126	166537	20.30	181	183	181	235	127	181	181.94	0.96	0	1765	184	182	181	179	178	182	179	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.04	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3585976	N	N	207	N	00	N
105	20231114	090154	57	100.00	KOSPI		음식료품	N	N	N	N		N	181	0	3	0.00	2040416	11273	1.37	181	182	181	235	127	181	181.00	0.96	0	0	184	182	181	179	178	182	179	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.00	2.00	75.00	266	20230524	-31.95	180	20231101	0.56	266	-31.95	20230524	180	0.56	20231101	266	-31.95	20230524	180	0.56	20231101	0.00	N	004410	100	374 억		3585976	N	N	207	N	00	N
106	20231113	160154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	181	1	2	0.56	147591537	814434	55.38	181	183	180	234	126	180	181.22	1.00	0	-151980	185	182	181	178	177	182	178	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.22	2.00	75.00	266	20230524	-31.95	180	20231113	0.56	266	-31.95	20230524	180	0.56	20231113	266	-31.95	20230524	180	0.56	20231113	0.00	N	004410	100	374 억		3737212	N	N	207	N	00	N
107	20231113	150153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	181	1	2	0.56	117100315	645947	43.92	181	183	180	234	126	180	181.28	1.00	0	-151440	185	182	181	178	177	182	178	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.17	2.00	75.00	266	20230524	-31.95	180	20231113	0.56	266	-31.95	20230524	180	0.56	20231113	266	-31.95	20230524	180	0.56	20231113	0.00	N	004410	100	374 억		3737212	N	N	70	N	00	N
108	20231113	140153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	180	0	3	0.00	103912649	573039	38.96	181	183	180	234	126	180	181.34	1.00	0	-151440	185	182	181	178	177	182	178	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.15	2.00	75.00	266	20230524	-32.33	180	20231113	0.00	266	-32.33	20230524	180	0.00	20231113	266	-32.33	20230524	180	0.00	20231113	0.00	N	004410	100	374 억		3737212	N	N	70	N	00	N
109	20231113	130152	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	181	1	2	0.56	88935374	490120	33.33	181	183	180	234	126	180	181.46	1.00	0	-151440	185	182	181	178	177	182	178	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.13	2.00	75.00	266	20230524	-31.95	180	20231113	0.56	266	-31.95	20230524	180	0.56	20231113	266	-31.95	20230524	180	0.56	20231113	0.00	N	004410	100	374 억		3737212	N	N	70	N	00	N
110	20231113	120152	57	100.00	KOSPI		음식료품	N	N	N	N		N	182	2	2	1.11	55289322	304319	20.69	181	183	181	234	126	180	181.68	1.00	0	-16514	185	182	181	178	177	182	178	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.08	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	266	-31.58	20230524	180	1.11	20231101	266	-31.58	20230524	180	1.11	20231101	0.00	N	004410	100	374 억		3737212	N	N	70	N	00	N
111	20231113	110151	57	100.00	KOSPI		음식료품	N	N	N	N		N	181	1	2	0.56	49733533	273707	18.61	181	183	181	234	126	180	181.70	1.00	0	-16350	185	182	181	178	177	182	178	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.07	2.00	75.00	266	20230524	-31.95	180	20231101	0.56	266	-31.95	20230524	180	0.56	20231101	266	-31.95	20230524	180	0.56	20231101	0.00	N	004410	100	374 억		3737212	N	N	70	N	00	N
112	20231113	100152	57	100.00	KOSPI		음식료품	N	N	N	N		N	182	2	2	1.11	36761956	202301	13.76	181	183	181	234	126	180	181.72	1.00	0	-14897	185	182	181	178	177	182	178	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.05	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	266	-31.58	20230524	180	1.11	20231101	266	-31.58	20230524	180	1.11	20231101	0.00	N	004410	100	374 억		3737212	N	N	70	N	00	N
113	20231113	090153	57	100.00	KOSPI		음식료품	N	N	N	N		N	181	1	2	0.56	1547849	8535	0.58	181	182	181	234	126	180	181.35	1.00	0	0	185	182	181	178	177	182	178	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.00	2.00	75.00	266	20230524	-31.95	180	20231101	0.56	266	-31.95	20230524	180	0.56	20231101	266	-31.95	20230524	180	0.56	20231101	0.00	N	004410	100	374 억		3737212	N	N	70	N	00	N
114	20231110	160153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	180	-4	5	-2.17	265139500	1464118	196.75	184	184	180	239	129	184	181.09	1.09	0	-347758	187	185	184	182	181	185	182	375	55	100	130	1	1	374755559	675	90.00	2.40	12	0.39	2.00	75.00	266	20230524	-32.33	180	20231110	0.00	266	-32.33	20230524	180	0.00	20231110	266	-32.33	20230524	180	0.00	20231110	0.00	N	004410	100	374 억		4084684	N	N	70	N	00	N
115	20231110	150155	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	181	-3	5	-1.63	254866214	1407216	189.11	184	184	180	239	129	184	181.11	1.09	0	-347472	187	185	184	182	181	185	182	375	55	100	130	1	1	374755559	678	90.50	2.41	12	0.38	2.00	75.00	266	20230524	-31.95	180	20231110	0.56	266	-31.95	20230524	180	0.56	20231110	266	-31.95	20230524	180	0.56	20231110	0.00	N	004410	100	374 억		4084684	N	N	115	N	00	N
116	20231110	140153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	181	-3	5	-1.63	188535025	1039729	139.72	184	184	180	239	129	184	181.33	1.09	0	-260399	187	185	184	182	181	185	182	375	55	100	130	1	1	374755559	678	90.50	2.41	12	0.28	2.00	75.00	266	20230524	-31.95	180	20231110	0.56	266	-31.95	20230524	180	0.56	20231110	266	-31.95	20230524	180	0.56	20231110	0.00	N	004410	100	374 억		4084684	N	N	115	N	00	N
117	20231110	130155	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	181	-3	5	-1.63	148550415	818538	110.00	184	184	180	239	129	184	181.48	1.09	0	-195791	187	185	184	182	181	185	182	375	55	100	130	1	1	374755559	678	90.50	2.41	12	0.22	2.00	75.00	266	20230524	-31.95	180	20231110	0.56	266	-31.95	20230524	180	0.56	20231110	266	-31.95	20230524	180	0.56	20231110	0.00	N	004410	100	374 억		4084684	N	N	115	N	00	N
118	20231110	120152	57	100.00	KOSPI		음식료품	N	N	N	N		N	182	-2	5	-1.09	74850825	411184	55.26	184	184	181	239	129	184	182.04	1.09	0	-42969	187	185	184	182	181	185	182	375	55	100	130	1	1	374755559	682	91.00	2.43	12	0.11	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	266	-31.58	20230524	180	1.11	20231101	266	-31.58	20230524	180	1.11	20231101	0.00	N	004410	100	374 억		4084684	N	N	115	N	00	N
119	20231110	110153	57	100.00	KOSPI		음식료품	N	N	N	N		N	182	-2	5	-1.09	57925126	317864	42.72	184	184	181	239	129	184	182.23	1.09	0	-23096	187	185	184	182	181	185	182	375	55	100	130	1	1	374755559	682	91.00	2.43	12	0.08	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	266	-31.58	20230524	180	1.11	20231101	266	-31.58	20230524	180	1.11	20231101	0.00	N	004410	100	374 억		4084684	N	N	115	N	00	N
120	20231110	100154	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	-1	5	-0.54	16971791	92906	12.48	184	184	182	239	129	184	182.68	1.09	0	-11730	187	185	184	182	181	185	182	375	55	100	130	1	1	374755559	686	91.50	2.44	12	0.02	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		4084684	N	N	115	N	00	N
121	20231110	090152	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	0	3	0.00	956986	5202	0.70	184	184	183	239	129	184	183.97	1.09	0	-4	187	185	184	182	181	185	182	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.00	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		4084684	N	N	115	N	00	N
122	20231109	160150	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	0	3	0.00	136825562	743252	84.50	185	186	183	239	129	184	184.09	1.12	0	-116048	186	184	184	182	182	185	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.20	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		4199487	N	N	115	N	00	N
123	20231109	150152	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	-1	5	-0.54	133404661	724651	82.39	185	186	183	239	129	184	184.10	1.12	0	-116083	186	184	184	182	182	185	183	375	55	100	130	1	1	374755559	686	91.50	2.44	12	0.19	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		4199487	N	N	6	N	00	N
124	20231109	140151	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	0	3	0.00	119950401	651341	74.05	185	186	183	239	129	184	184.16	1.12	0	-105227	186	184	184	182	182	185	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.17	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		4199487	N	N	6	N	00	N
125	20231109	130151	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	1	2	0.54	115824866	628942	71.51	185	186	183	239	129	184	184.16	1.12	0	-100530	186	184	184	182	182	185	183	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.17	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		4199487	N	N	6	N	00	N
126	20231109	120151	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	-1	5	-0.54	110018253	597468	67.93	185	186	183	239	129	184	184.14	1.12	0	-93447	186	184	184	182	182	185	183	375	55	100	130	1	1	374755559	686	91.50	2.44	12	0.16	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		4199487	N	N	6	N	00	N
127	20231109	110151	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	1	2	0.54	102874682	558674	63.52	185	186	183	239	129	184	184.14	1.12	0	-93142	186	184	184	182	182	185	183	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.15	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		4199487	N	N	6	N	00	N
128	20231109	100150	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	0	3	0.00	51897165	282239	32.09	185	185	183	239	129	184	183.88	1.12	0	-4957	186	184	184	182	182	185	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.08	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		4199487	N	N	6	N	00	N
129	20231109	090150	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	1	2	0.54	6251182	33973	3.86	185	185	184	239	129	184	184.00	1.12	0	-22	186	184	184	182	182	185	183	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.01	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		4199487	N	N	6	N	00	N
130	20231108	160150	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	0	3	0.00	161836838	877222	131.54	185	186	184	239	129	184	184.49	1.10	0	77643	186	184	184	182	182	185	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.23	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		4120604	N	N	6	N	00	N
131	20231108	150150	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	1	2	0.54	148910217	807275	121.05	185	186	184	239	129	184	184.46	1.10	0	78885	186	184	184	182	182	185	183	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.22	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		4120604	N	N	0	N	00	N
132	20231108	140150	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	0	3	0.00	142703047	773673	116.01	185	186	184	239	129	184	184.45	1.10	0	78885	186	184	184	182	182	185	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.21	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		4120604	N	N	0	N	00	N
133	20231108	130150	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	0	3	0.00	121555140	658774	98.78	185	186	184	239	129	184	184.52	1.10	0	78881	186	184	184	182	182	185	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.18	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		4120604	N	N	0	N	00	N
134	20231108	120151	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	1	2	0.54	62876079	340106	51.00	185	186	184	239	129	184	184.87	1.10	0	81732	186	184	184	182	182	185	183	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.09	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		4120604	N	N	0	N	00	N
135	20231108	110150	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	0	3	0.00	48709832	263547	39.52	185	186	184	239	129	184	184.82	1.10	0	33635	186	184	184	182	182	185	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.07	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		4120604	N	N	0	N	00	N
136	20231108	100150	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	1	2	0.54	21255910	115173	17.27	185	186	184	239	129	184	184.56	1.10	0	5831	186	184	184	182	182	185	183	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.03	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		4120604	N	N	0	N	00	N
137	20231108	090150	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	0	3	0.00	524788	2845	0.43	185	185	184	239	129	184	184.46	1.10	0	0	186	184	184	182	182	185	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.00	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		4120604	N	N	0	N	00	N
138	20231107	160150	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	-2	5	-1.08	120313582	649992	71.12	186	186	184	241	131	186	185.10	1.12	0	-94537	188	187	186	185	184	187	185	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.17	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		4214899	N	N	13	N	00	N
139	20231107	150150	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	-2	5	-1.08	111311473	601310	65.79	186	186	184	241	131	186	185.11	1.12	0	-94560	188	187	186	185	184	187	185	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.16	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		4214899	N	N	13	N	00	N
140	20231107	140151	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	-2	5	-1.08	104177688	562575	61.56	186	186	184	241	131	186	185.18	1.12	0	-94560	188	187	186	185	184	187	185	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.15	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		4214899	N	N	13	N	00	N
141	20231107	130150	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	-1	5	-0.54	96802664	522578	57.18	186	186	184	241	131	186	185.24	1.12	0	-94560	188	187	186	185	184	187	185	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.14	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		4214899	N	N	13	N	00	N
142	20231107	120150	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	-2	5	-1.08	87887823	474329	51.90	186	186	184	241	131	186	185.29	1.12	0	-94560	188	187	186	185	184	187	185	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.13	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		4214899	N	N	13	N	00	N
143	20231107	110151	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	-1	5	-0.54	44293291	238959	26.15	186	186	185	241	131	186	185.36	1.12	0	-23815	188	187	186	185	184	187	185	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.06	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		4214899	N	N	13	N	00	N
144	20231107	100152	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	-1	5	-0.54	35141912	189596	20.75	186	186	185	241	131	186	185.35	1.12	0	-24183	188	187	186	185	184	187	185	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.05	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		4214899	N	N	13	N	00	N
145	20231107	090149	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	-1	5	-0.54	15638742	84368	9.23	186	186	185	241	131	186	185.36	1.12	0	-24183	188	187	186	185	184	187	185	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.02	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		4214899	N	N	13	N	00	N
146	20231106	160148	57	100.00	KOSPI		음식료품	N	N	N	N		N	186	1	2	0.54	169869765	913293	113.23	185	187	185	240	130	185	186.00	1.10	0	86646	188	186	185	183	182	186	183	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.24	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억		4128758	N	N	13	N	00	N
147	20231106	150147	57	100.00	KOSPI		음식료품	N	N	N	N		N	186	1	2	0.54	154066733	828338	102.70	185	187	185	240	130	185	186.00	1.10	0	86314	188	186	185	183	182	186	183	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.22	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억		4128758	N	N	0	N	00	N
148	20231106	140147	57	100.00	KOSPI		음식료품	N	N	N	N		N	186	1	2	0.54	145441231	781974	96.95	185	187	185	240	130	185	185.99	1.10	0	85229	188	186	185	183	182	186	183	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.21	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억		4128758	N	N	0	N	00	N
149	20231106	130148	57	100.00	KOSPI		음식료품	N	N	N	N		N	186	1	2	0.54	131494577	707024	87.66	185	187	185	240	130	185	185.98	1.10	0	71259	188	186	185	183	182	186	183	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.19	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억		4128758	N	N	0	N	00	N
150	20231106	120148	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	0	3	0.00	101749592	546821	67.80	185	187	185	240	130	185	186.07	1.10	0	29800	188	186	185	183	182	186	183	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.15	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		4128758	N	N	0	N	00	N
151	20231106	110149	57	100.00	KOSPI		음식료품	N	N	N	N		N	186	1	2	0.54	53720150	288591	35.78	185	187	185	240	130	185	186.15	1.10	0	26970	188	186	185	183	182	186	183	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.08	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억		4128758	N	N	0	N	00	N
152	20231106	100144	57	100.00	KOSPI		음식료품	N	N	N	N		N	187	2	2	1.08	36918882	198336	24.59	185	187	185	240	130	185	186.14	1.10	0	26719	188	186	185	183	182	186	183	375	55	100	130	1	1	374755559	701	93.50	2.49	12	0.05	2.00	75.00	266	20230524	-29.70	180	20231101	3.89	266	-29.70	20230524	180	3.89	20231101	266	-29.70	20230524	180	3.89	20231101	0.00	N	004410	100	374 억		4128758	N	N	0	N	00	N
153	20231106	090149	57	100.00	KOSPI		음식료품	N	N	N	N		N	187	2	2	1.08	7001361	37661	4.67	185	187	185	240	130	185	185.90	1.10	0	29497	188	186	185	183	182	186	183	375	55	100	130	1	1	374755559	701	93.50	2.49	12	0.01	2.00	75.00	266	20230524	-29.70	180	20231101	3.89	266	-29.70	20230524	180	3.89	20231101	266	-29.70	20230524	180	3.89	20231101	0.00	N	004410	100	374 억		4128758	N	N	0	N	00	N
154	20231103	160147	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	1	2	0.54	146801207	793427	54.67	186	187	184	239	129	184	185.02	1.09	0	46861	188	185	183	180	178	187	182	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.21	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		4081897	N	N	0	N	00	N
155	20231103	150147	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	1	2	0.54	142330943	769276	53.01	186	187	184	239	129	184	185.02	1.09	0	44254	188	185	183	180	178	187	182	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.21	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		4081897	N	N	0	N	00	N
156	20231103	140147	57	100.00	KOSPI		음식료품	N	N	N	N		N	186	2	2	1.09	113661782	614377	42.34	186	187	184	239	129	184	185.00	1.09	0	20398	188	185	183	180	178	187	182	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.16	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억		4081897	N	N	0	N	00	N
157	20231103	130147	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	1	2	0.54	89800763	485960	33.49	186	186	184	239	129	184	184.79	1.09	0	-9106	188	185	183	180	178	187	182	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.13	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		4081897	N	N	0	N	00	N
158	20231103	120146	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	1	2	0.54	42993111	233025	16.06	186	186	184	239	129	184	184.50	1.09	0	-9106	188	185	183	180	178	187	182	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.06	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		4081897	N	N	0	N	00	N
159	20231103	110148	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	0	3	0.00	30846448	167329	11.53	186	186	184	239	129	184	184.35	1.09	0	-9106	188	185	183	180	178	187	182	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.04	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		4081897	N	N	0	N	00	N
160	20231103	100147	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	1	2	0.54	21067576	114283	7.88	186	186	184	239	129	184	184.35	1.09	0	-9106	188	185	183	180	178	187	182	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.03	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		4081897	N	N	0	N	00	N
161	20231103	090147	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	1	2	0.54	3003017	16229	1.12	186	186	185	239	129	184	185.04	1.09	0	-8106	188	185	183	180	178	187	182	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.00	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		4081897	N	N	0	N	00	N
162	20231102	160146	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	3	2	1.66	262823420	1430122	168.16	182	186	181	235	127	181	183.78	0.98	0	414957	185	182	181	178	177	182	178	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.38	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3666940	N	N	0	N	00	N
163	20231102	150147	57	100.00	KOSPI		음식료품	N	N	N	N		N	185	4	2	2.21	256355968	1395088	164.04	182	186	181	235	127	181	183.76	0.98	0	414755	185	182	181	178	177	182	178	375	54	100	130	1	1	374755559	693	92.50	2.47	12	0.37	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억		3666940	N	N	0	N	00	N
164	20231102	140146	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	3	2	1.66	241491990	1314320	154.54	182	186	181	235	127	181	183.74	0.98	0	414755	185	182	181	178	177	182	178	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.35	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3666940	N	N	0	N	00	N
165	20231102	130146	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	3	2	1.66	176139510	960691	112.96	182	186	181	235	127	181	183.35	0.98	0	414578	185	182	181	178	177	182	178	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.26	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3666940	N	N	0	N	00	N
166	20231102	120146	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	3	2	1.66	163835937	893791	105.10	182	186	181	235	127	181	183.30	0.98	0	414578	185	182	181	178	177	182	178	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.24	2.00	75.00	266	20230524	-30.83	180	20231101	2.22	266	-30.83	20230524	180	2.22	20231101	266	-30.83	20230524	180	2.22	20231101	0.00	N	004410	100	374 억		3666940	N	N	0	N	00	N
167	20231102	110143	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	2	2	1.10	141204545	771084	90.67	182	186	181	235	127	181	183.12	0.98	0	414578	185	182	181	178	177	182	178	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.21	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3666940	N	N	0	N	00	N
168	20231102	100146	57	100.00	KOSPI		음식료품	N	N	N	N		N	182	1	2	0.55	36270869	199224	23.43	182	183	181	235	127	181	182.06	0.98	0	32562	185	182	181	178	177	182	178	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.05	2.00	75.00	266	20230524	-31.58	180	20231101	1.11	266	-31.58	20230524	180	1.11	20231101	266	-31.58	20230524	180	1.11	20231101	0.00	N	004410	100	374 억		3666940	N	N	0	N	00	N
169	20231102	090146	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	2	2	1.10	9094907	49972	5.88	182	183	182	235	127	181	182.00	0.98	0	0	185	182	181	178	177	182	178	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.01	2.00	75.00	266	20230524	-31.20	180	20231101	1.67	266	-31.20	20230524	180	1.67	20231101	266	-31.20	20230524	180	1.67	20231101	0.00	N	004410	100	374 억		3666940	N	N	0	N	00	N
170	20231101	160145	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	181	-2	5	-1.09	152673812	839663	49.34	183	184	180	237	129	183	181.83	0.99	0	-37100	187	185	183	181	179	184	180	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.22	2.00	75.00	266	20230524	-31.95	180	20231101	0.56	266	-31.95	20230524	180	0.56	20231101	266	-31.95	20230524	180	0.56	20231101	0.00	N	004410	100	374 억		3704040	N	N	0	N	00	N
171	20231101	150145	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	181	-2	5	-1.09	143442882	788608	46.34	183	184	180	237	129	183	181.89	0.99	0	-37230	187	185	183	181	179	184	180	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.21	2.00	75.00	266	20230524	-31.95	180	20231101	0.56	266	-31.95	20230524	180	0.56	20231101	266	-31.95	20230524	180	0.56	20231101	0.00	N	004410	100	374 억		3704040	N	N	0	N	00	N
172	20231101	140145	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	182	-1	5	-0.55	103429636	567703	33.36	183	184	181	237	129	183	182.19	0.99	0	-32301	187	185	183	181	179	184	180	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.15	2.00	75.00	266	20230524	-31.58	181	20231101	0.55	266	-31.58	20230524	181	0.55	20231101	266	-31.58	20230524	181	0.55	20231101	0.00	N	004410	100	374 억		3704040	N	N	0	N	00	N
173	20231101	130146	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	0	3	0.00	86945023	477176	28.04	183	184	182	237	129	183	182.21	0.99	0	-16056	187	185	183	181	179	184	180	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.13	2.00	75.00	266	20230524	-31.20	181	20231031	1.10	266	-31.20	20230524	181	1.10	20231031	266	-31.20	20230524	181	1.10	20231031	0.00	N	004410	100	374 억		3704040	N	N	0	N	00	N
174	20231101	120147	57	100.00	KOSPI		음식료품	N	N	N	N		N	182	-1	5	-0.55	71013267	389666	22.90	183	184	182	237	129	183	182.24	0.99	0	-16056	187	185	183	181	179	184	180	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.10	2.00	75.00	266	20230524	-31.58	181	20231031	0.55	266	-31.58	20230524	181	0.55	20231031	266	-31.58	20230524	181	0.55	20231031	0.00	N	004410	100	374 억		3704040	N	N	0	N	00	N
175	20231101	110148	57	100.00	KOSPI		음식료품	N	N	N	N		N	182	-1	5	-0.55	48719564	267245	15.70	183	184	182	237	129	183	182.30	0.99	0	-16056	187	185	183	181	179	184	180	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.07	2.00	75.00	266	20230524	-31.58	181	20231031	0.55	266	-31.58	20230524	181	0.55	20231031	266	-31.58	20230524	181	0.55	20231031	0.00	N	004410	100	374 억		3704040	N	N	0	N	00	N
176	20231101	100146	57	100.00	KOSPI		음식료품	N	N	N	N		N	183	0	3	0.00	37813434	207461	12.19	183	184	182	237	129	183	182.27	0.99	0	-16056	187	185	183	181	179	184	180	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.06	2.00	75.00	266	20230524	-31.20	181	20231031	1.10	266	-31.20	20230524	181	1.10	20231031	266	-31.20	20230524	181	1.10	20231031	0.00	N	004410	100	374 억		3704040	N	N	0	N	00	N
177	20231101	090147	57	100.00	KOSPI		음식료품	N	N	N	N		N	184	1	2	0.55	763482	4172	0.25	183	184	183	237	129	183	183.00	0.99	0	0	187	185	183	181	179	184	180	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.00	2.00	75.00	266	20230524	-30.83	181	20231031	1.66	266	-30.83	20230524	181	1.66	20231031	266	-30.83	20230524	181	1.66	20231031	0.00	N	004410	100	374 억		3704040	N	N	0	N	00	N