KissMeData/004410/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241129	160202	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	-4	5	-2.61	368041017	2449999	154.58	153	154	148	198	108	153	150.23	0.95	-115761	156	154	153	151	150	154	151	375	45	100	110	1	1	374755559	558	-74.50	2.10	12	0.65	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	220	-32.27	20231201	144	3.47	20241113	0.01	N	004410	100	374 억	3566770	N	N	33	N	N
3	20241129	150204	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	-3	5	-1.96	340317012	2264237	142.86	153	154	148	198	108	153	150.30	0.95	-91536	156	154	153	151	150	154	151	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.60	-2.00	71.00	220	20231201	-31.82	144	20241113	4.17	208	-27.88	20240517	144	4.17	20241113	220	-31.82	20231201	144	4.17	20241113	0.01	N	004410	100	374 억	3566770	N	N	33	N	N
4	20241129	140201	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	-3	5	-1.96	328253773	2183801	137.79	153	154	148	198	108	153	150.31	0.95	-79663	156	154	153	151	150	154	151	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.58	-2.00	71.00	220	20231201	-31.82	144	20241113	4.17	208	-27.88	20240517	144	4.17	20241113	220	-31.82	20231201	144	4.17	20241113	0.01	N	004410	100	374 억	3566770	N	N	33	N	N
5	20241129	130203	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	-3	5	-1.96	314654519	2093087	132.06	153	154	148	198	108	153	150.33	0.95	-63294	156	154	153	151	150	154	151	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.56	-2.00	71.00	220	20231201	-31.82	144	20241113	4.17	208	-27.88	20240517	144	4.17	20241113	220	-31.82	20231201	144	4.17	20241113	0.01	N	004410	100	374 억	3566770	N	N	33	N	N
6	20241129	120203	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	-3	5	-1.96	278723318	1852653	116.89	153	154	148	198	108	153	150.45	0.95	-58371	156	154	153	151	150	154	151	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.49	-2.00	71.00	220	20231201	-31.82	144	20241113	4.17	208	-27.88	20240517	144	4.17	20241113	220	-31.82	20231201	144	4.17	20241113	0.01	N	004410	100	374 억	3566770	N	N	33	N	N
7	20241129	110202	57	100.00	KOSPI		음식료품	N	N	N	N	N	151	-2	5	-1.31	121168822	798327	50.37	153	154	150	198	108	153	151.78	0.95	-222836	156	154	153	151	150	154	151	375	45	100	110	1	1	374755559	566	-75.50	2.13	12	0.21	-2.00	71.00	220	20231201	-31.36	144	20241113	4.86	208	-27.40	20240517	144	4.86	20241113	220	-31.36	20231201	144	4.86	20241113	0.01	N	004410	100	374 억	3566770	N	N	33	N	N
8	20241129	100204	57	100.00	KOSPI		음식료품	N	N	N	N	N	152	-1	5	-0.65	101674005	669642	42.25	153	154	150	198	108	153	151.83	0.95	-202422	156	154	153	151	150	154	151	375	45	100	110	1	1	374755559	570	-76.00	2.14	12	0.18	-2.00	71.00	220	20231201	-30.91	144	20241113	5.56	208	-26.92	20240517	144	5.56	20241113	220	-30.91	20231201	144	5.56	20241113	0.01	N	004410	100	374 억	3566770	N	N	33	N	N
9	20241129	090203	57	100.00	KOSPI		음식료품	N	N	N	N	N	154	1	2	0.65	7034098	45966	2.90	153	154	153	198	108	153	153.03	0.95	-29499	156	154	153	151	150	154	151	375	45	100	110	1	1	374755559	577	-77.00	2.17	12	0.01	-2.00	71.00	220	20231201	-30.00	144	20241113	6.94	208	-25.96	20240517	144	6.94	20241113	220	-30.00	20231201	144	6.94	20241113	0.01	N	004410	100	374 억	3566770	N	N	33	N	N
10	20241128	160201	57	100.00	KOSPI		음식료품	N	N	N	N	N	153	-2	5	-1.29	239637236	1569751	82.41	155	155	152	201	109	155	152.66	0.96	-47720	157	155	154	152	151	156	153	375	46	100	110	1	1	374755559	573	-76.50	2.15	12	0.42	-2.00	71.00	220	20231201	-30.45	144	20241113	6.25	208	-26.44	20240517	144	6.25	20241113	220	-30.45	20231201	144	6.25	20241113	0.01	N	004410	100	374 억	3612967	N	N	33	N	N
11	20241128	150205	57	100.00	KOSPI		음식료품	N	N	N	N	N	153	-2	5	-1.29	208466789	1366099	71.72	155	155	152	201	109	155	152.60	0.96	-47720	157	155	154	152	151	156	153	375	46	100	110	1	1	374755559	573	-76.50	2.15	12	0.36	-2.00	71.00	220	20231201	-30.45	144	20241113	6.25	208	-26.44	20240517	144	6.25	20241113	220	-30.45	20231201	144	6.25	20241113	0.01	N	004410	100	374 억	3612967	N	N	14	N	N
12	20241128	140203	57	100.00	KOSPI		음식료품	N	N	N	N	N	152	-3	5	-1.94	180058791	1179793	61.94	155	155	152	201	109	155	152.62	0.96	-45602	157	155	154	152	151	156	153	375	46	100	110	1	1	374755559	570	-76.00	2.14	12	0.31	-2.00	71.00	220	20231201	-30.91	144	20241113	5.56	208	-26.92	20240517	144	5.56	20241113	220	-30.91	20231201	144	5.56	20241113	0.01	N	004410	100	374 억	3612967	N	N	14	N	N
13	20241128	130202	57	100.00	KOSPI		음식료품	N	N	N	N	N	153	-2	5	-1.29	167984571	1100478	57.77	155	155	152	201	109	155	152.65	0.96	-43800	157	155	154	152	151	156	153	375	46	100	110	1	1	374755559	573	-76.50	2.15	12	0.29	-2.00	71.00	220	20231201	-30.45	144	20241113	6.25	208	-26.44	20240517	144	6.25	20241113	220	-30.45	20231201	144	6.25	20241113	0.01	N	004410	100	374 억	3612967	N	N	14	N	N
14	20241128	120204	57	100.00	KOSPI		음식료품	N	N	N	N	N	153	-2	5	-1.29	156781148	1027204	53.93	155	155	152	201	109	155	152.63	0.96	-43800	157	155	154	152	151	156	153	375	46	100	110	1	1	374755559	573	-76.50	2.15	12	0.27	-2.00	71.00	220	20231201	-30.45	144	20241113	6.25	208	-26.44	20240517	144	6.25	20241113	220	-30.45	20231201	144	6.25	20241113	0.01	N	004410	100	374 억	3612967	N	N	14	N	N
15	20241128	110203	57	100.00	KOSPI		음식료품	N	N	N	N	N	152	-3	5	-1.94	123996131	811585	42.61	155	155	152	201	109	155	152.78	0.96	-38877	157	155	154	152	151	156	153	375	46	100	110	1	1	374755559	570	-76.00	2.14	12	0.22	-2.00	71.00	220	20231201	-30.91	144	20241113	5.56	208	-26.92	20240517	144	5.56	20241113	220	-30.91	20231201	144	5.56	20241113	0.01	N	004410	100	374 억	3612967	N	N	14	N	N
16	20241128	100203	57	100.00	KOSPI		음식료품	N	N	N	N	N	153	-2	5	-1.29	100053987	654422	34.36	155	155	152	201	109	155	152.89	0.96	-37075	157	155	154	152	151	156	153	375	46	100	110	1	1	374755559	573	-76.50	2.15	12	0.17	-2.00	71.00	220	20231201	-30.45	144	20241113	6.25	208	-26.44	20240517	144	6.25	20241113	220	-30.45	20231201	144	6.25	20241113	0.01	N	004410	100	374 억	3612967	N	N	14	N	N
17	20241128	090202	57	100.00	KOSPI		음식료품	N	N	N	N	N	154	-1	5	-0.65	5980119	38829	2.04	155	155	153	201	109	155	154.01	0.96	-54	157	155	154	152	151	156	153	375	46	100	110	1	1	374755559	577	-77.00	2.17	12	0.01	-2.00	71.00	220	20231201	-30.00	144	20241113	6.94	208	-25.96	20240517	144	6.94	20241113	220	-30.00	20231201	144	6.94	20241113	0.01	N	004410	100	374 억	3612967	N	N	14	N	N
18	20241127	160201	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	0	3	0.00	292502547	1892554	65.40	155	156	153	201	109	155	154.55	0.92	180443	159	156	155	152	151	156	152	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.51	-2.00	71.00	220	20231201	-29.55	144	20241113	7.64	208	-25.48	20240517	144	7.64	20241113	220	-29.55	20231201	144	7.64	20241113	0.01	N	004410	100	374 억	3434047	N	N	14	N	N
19	20241127	150202	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	0	3	0.00	281683436	1822584	62.98	155	156	153	201	109	155	154.55	0.92	180451	159	156	155	152	151	156	152	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.49	-2.00	71.00	220	20231201	-29.55	144	20241113	7.64	208	-25.48	20240517	144	7.64	20241113	220	-29.55	20231201	144	7.64	20241113	0.01	N	004410	100	374 억	3434047	N	N	18	N	N
20	20241127	140203	57	100.00	KOSPI		음식료품	N	N	N	N	N	154	-1	5	-0.65	264823549	1713310	59.21	155	156	153	201	109	155	154.57	0.92	180451	159	156	155	152	151	156	152	375	46	100	110	1	1	374755559	577	-77.00	2.17	12	0.46	-2.00	71.00	220	20231201	-30.00	144	20241113	6.94	208	-25.96	20240517	144	6.94	20241113	220	-30.00	20231201	144	6.94	20241113	0.01	N	004410	100	374 억	3434047	N	N	18	N	N
21	20241127	130200	57	100.00	KOSPI		음식료품	N	N	N	N	N	154	-1	5	-0.65	223152951	1442827	49.86	155	156	153	201	109	155	154.66	0.92	170149	159	156	155	152	151	156	152	375	46	100	110	1	1	374755559	577	-77.00	2.17	12	0.39	-2.00	71.00	220	20231201	-30.00	144	20241113	6.94	208	-25.96	20240517	144	6.94	20241113	220	-30.00	20231201	144	6.94	20241113	0.01	N	004410	100	374 억	3434047	N	N	18	N	N
22	20241127	120202	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	0	3	0.00	194635534	1258032	43.47	155	156	153	201	109	155	154.71	0.92	171953	159	156	155	152	151	156	152	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.34	-2.00	71.00	220	20231201	-29.55	144	20241113	7.64	208	-25.48	20240517	144	7.64	20241113	220	-29.55	20231201	144	7.64	20241113	0.01	N	004410	100	374 억	3434047	N	N	18	N	N
23	20241127	110203	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	0	3	0.00	176731502	1142384	39.48	155	156	153	201	109	155	154.70	0.92	140203	159	156	155	152	151	156	152	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.30	-2.00	71.00	220	20231201	-29.55	144	20241113	7.64	208	-25.48	20240517	144	7.64	20241113	220	-29.55	20231201	144	7.64	20241113	0.01	N	004410	100	374 억	3434047	N	N	18	N	N
24	20241127	100201	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	0	3	0.00	101034829	652994	22.57	155	156	153	201	109	155	154.73	0.92	130466	159	156	155	152	151	156	152	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.17	-2.00	71.00	220	20231201	-29.55	144	20241113	7.64	208	-25.48	20240517	144	7.64	20241113	220	-29.55	20231201	144	7.64	20241113	0.01	N	004410	100	374 억	3434047	N	N	18	N	N
25	20241127	090202	57	100.00	KOSPI		음식료품	N	N	N	N	N	154	-1	5	-0.65	10933393	70776	2.45	155	155	154	201	109	155	154.48	0.92	-1538	159	156	155	152	151	156	152	375	46	100	110	1	1	374755559	577	-77.00	2.17	12	0.02	-2.00	71.00	220	20231201	-30.00	144	20241113	6.94	208	-25.96	20240517	144	6.94	20241113	220	-30.00	20231201	144	6.94	20241113	0.01	N	004410	100	374 억	3434047	N	N	18	N	N
26	20241126	160202	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	-1	5	-0.64	447353534	2883205	28.50	156	158	154	202	110	156	155.16	0.98	-223254	170	162	157	149	144	162	149	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.77	-2.00	71.00	220	20231201	-29.55	144	20241113	7.64	208	-25.48	20240517	144	7.64	20241113	220	-29.55	20231201	144	7.64	20241113	0.01	N	004410	100	374 억	3678358	N	N	18	N	N
27	20241126	150201	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	-1	5	-0.64	417789672	2691796	26.61	156	158	154	202	110	156	155.21	0.98	-221196	170	162	157	149	144	162	149	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.72	-2.00	71.00	220	20231201	-29.55	144	20241113	7.64	208	-25.48	20240517	144	7.64	20241113	220	-29.55	20231201	144	7.64	20241113	0.01	N	004410	100	374 억	3678358	N	N	4	N	N
28	20241126	140201	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	-1	5	-0.64	391270706	2520336	24.92	156	158	154	202	110	156	155.25	0.98	-219634	170	162	157	149	144	162	149	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.67	-2.00	71.00	220	20231201	-29.55	144	20241113	7.64	208	-25.48	20240517	144	7.64	20241113	220	-29.55	20231201	144	7.64	20241113	0.01	N	004410	100	374 억	3678358	N	N	4	N	N
29	20241126	130201	57	100.00	KOSPI		음식료품	N	N	N	N	N	156	0	3	0.00	346740196	2232096	22.07	156	158	154	202	110	156	155.34	0.98	-217838	170	162	157	149	144	162	149	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	0.60	-2.00	71.00	220	20231201	-29.09	144	20241113	8.33	208	-25.00	20240517	144	8.33	20241113	220	-29.09	20231201	144	8.33	20241113	0.01	N	004410	100	374 억	3678358	N	N	4	N	N
30	20241126	120201	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	-1	5	-0.64	328629428	2115256	20.91	156	158	154	202	110	156	155.36	0.98	-200436	170	162	157	149	144	162	149	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.56	-2.00	71.00	220	20231201	-29.55	144	20241113	7.64	208	-25.48	20240517	144	7.64	20241113	220	-29.55	20231201	144	7.64	20241113	0.01	N	004410	100	374 억	3678358	N	N	4	N	N
31	20241126	110204	57	100.00	KOSPI		음식료품	N	N	N	N	N	156	0	3	0.00	275589411	1772533	17.52	156	158	154	202	110	156	155.48	0.98	-188376	170	162	157	149	144	162	149	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	0.47	-2.00	71.00	220	20231201	-29.09	144	20241113	8.33	208	-25.00	20240517	144	8.33	20241113	220	-29.09	20231201	144	8.33	20241113	0.01	N	004410	100	374 억	3678358	N	N	4	N	N
32	20241126	100204	57	100.00	KOSPI		음식료품	N	N	N	N	N	157	1	2	0.64	229994809	1478728	14.62	156	158	154	202	110	156	155.54	0.98	-101836	170	162	157	149	144	162	149	375	46	100	110	1	1	374755559	588	-78.50	2.21	12	0.39	-2.00	71.00	220	20231201	-28.64	144	20241113	9.03	208	-24.52	20240517	144	9.03	20241113	220	-28.64	20231201	144	9.03	20241113	0.01	N	004410	100	374 억	3678358	N	N	4	N	N
33	20241126	090201	57	100.00	KOSPI		음식료품	N	N	N	N	N	157	1	2	0.64	30788781	197528	1.95	156	157	155	202	110	156	155.87	0.98	-858	170	162	157	149	144	162	149	375	46	100	110	1	1	374755559	588	-78.50	2.21	12	0.05	-2.00	71.00	220	20231201	-28.64	144	20241113	9.03	208	-24.52	20240517	144	9.03	20241113	220	-28.64	20231201	144	9.03	20241113	0.01	N	004410	100	374 억	3678358	N	N	4	N	N
34	20241125	160159	57	100.00	KOSPI		음식료품	N	N	N	N	N	156	0	3	0.00	1594312370	10082415	26.11	156	165	152	202	110	156	158.14	0.95	216519	188	171	159	142	130	180	151	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	2.69	-2.00	71.00	220	20231201	-29.09	144	20241113	8.33	208	-25.00	20240517	144	8.33	20241113	220	-29.09	20231201	144	8.33	20241113	0.01	N	004410	100	374 억	3550439	N	N	4	N	N
35	20241125	150201	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	-1	5	-0.64	1561718662	9872396	25.57	156	165	152	202	110	156	158.20	0.95	228465	188	171	159	142	130	180	151	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	2.63	-2.00	71.00	220	20231201	-29.55	144	20241113	7.64	208	-25.48	20240517	144	7.64	20241113	220	-29.55	20231201	144	7.64	20241113	0.01	N	004410	100	374 억	3550439	N	N	16	N	N
36	20241125	140201	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	-1	5	-0.64	1508158177	9524601	24.67	156	165	152	202	110	156	158.35	0.95	196920	188	171	159	142	130	180	151	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	2.54	-2.00	71.00	220	20231201	-29.55	144	20241113	7.64	208	-25.48	20240517	144	7.64	20241113	220	-29.55	20231201	144	7.64	20241113	0.01	N	004410	100	374 억	3550439	N	N	16	N	N
37	20241125	130200	57	100.00	KOSPI		음식료품	N	N	N	N	N	157	1	2	0.64	1211080557	7593162	19.67	156	165	156	202	110	156	159.52	0.95	-10205	188	171	159	142	130	180	151	375	46	100	110	1	1	374755559	588	-78.50	2.21	12	2.03	-2.00	71.00	220	20231201	-28.64	144	20241113	9.03	208	-24.52	20240517	144	9.03	20241113	220	-28.64	20231201	144	9.03	20241113	0.01	N	004410	100	374 억	3550439	N	N	16	N	N
38	20241125	120201	57	100.00	KOSPI		음식료품	N	N	N	N	N	158	2	2	1.28	1125829187	7048832	18.26	156	165	156	202	110	156	159.74	0.95	15235	188	171	159	142	130	180	151	375	46	100	110	1	1	374755559	592	-79.00	2.23	12	1.88	-2.00	71.00	220	20231201	-28.18	144	20241113	9.72	208	-24.04	20240517	144	9.72	20241113	220	-28.18	20231201	144	9.72	20241113	0.01	N	004410	100	374 억	3550439	N	N	16	N	N
39	20241125	110201	57	100.00	KOSPI		음식료품	N	N	N	N	N	157	1	2	0.64	1011561912	6321157	16.37	156	165	156	202	110	156	160.06	0.95	591	188	171	159	142	130	180	151	375	46	100	110	1	1	374755559	588	-78.50	2.21	12	1.69	-2.00	71.00	220	20231201	-28.64	144	20241113	9.03	208	-24.52	20240517	144	9.03	20241113	220	-28.64	20231201	144	9.03	20241113	0.01	N	004410	100	374 억	3550439	N	N	16	N	N
40	20241125	100158	57	100.00	KOSPI		음식료품	N	N	N	N	N	159	3	2	1.92	883715751	5513327	14.28	156	165	156	202	110	156	160.32	0.95	10519	188	171	159	142	130	180	151	375	46	100	110	1	1	374755559	596	-79.50	2.24	12	1.47	-2.00	71.00	220	20231201	-27.73	144	20241113	10.42	208	-23.56	20240517	144	10.42	20241113	220	-27.73	20231201	144	10.42	20241113	0.01	N	004410	100	374 억	3550439	N	N	16	N	N
41	20241125	090158	57	100.00	KOSPI		음식료품	N	N	N	N	N	162	6	2	3.85	140968487	882120	2.28	156	163	156	202	110	156	160.00	0.95	252062	188	171	159	142	130	180	151	375	46	100	110	1	1	374755559	607	-81.00	2.28	12	0.24	-2.00	71.00	220	20231201	-26.36	144	20241113	12.50	208	-22.12	20240517	144	12.50	20241113	220	-26.36	20231201	144	12.50	20241113	0.01	N	004410	100	374 억	3550439	N	N	16	N	N
42	20241122	160155	57	100.00	KOSPI		음식료품	N	N	N	N	N	156	7	2	4.70	6300788330	38440472	5556.10	148	176	147	193	105	149	163.92	0.92	136314	151	149	148	146	145	150	147	375	44	100	110	1	1	374755559	585	-78.00	2.20	12	10.26	-2.00	71.00	220	20231201	-29.09	144	20241113	8.33	208	-25.00	20240517	144	8.33	20241113	220	-29.09	20231201	144	8.33	20241113	0.01	N	004410	100	374 억	3464747	N	N	16	N	N
43	20241122	150154	57	100.00	KOSPI		음식료품	N	N	N	N	N	156	7	2	4.70	6177325784	37650550	5441.92	148	176	147	193	105	149	164.07	0.92	161251	151	149	148	146	145	150	147	375	44	100	110	1	1	374755559	585	-78.00	2.20	12	10.05	-2.00	71.00	220	20231201	-29.09	144	20241113	8.33	208	-25.00	20240517	144	8.33	20241113	220	-29.09	20231201	144	8.33	20241113	0.01	N	004410	100	374 억	3464747	N	N	0	N	N
44	20241122	140156	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	6	2	4.03	5957940618	36232607	5236.98	148	176	147	193	105	149	164.44	0.92	156039	151	149	148	146	145	150	147	375	44	100	110	1	1	374755559	581	-77.50	2.18	12	9.67	-2.00	71.00	220	20231201	-29.55	144	20241113	7.64	208	-25.48	20240517	144	7.64	20241113	220	-29.55	20231201	144	7.64	20241113	0.01	N	004410	100	374 억	3464747	N	N	0	N	N
45	20241122	130155	57	100.00	KOSPI		음식료품	N	N	N	N	N	160	11	2	7.38	5492925031	33269631	4808.72	148	176	147	193	105	149	165.10	0.92	196775	151	149	148	146	145	150	147	375	44	100	110	1	1	374755559	600	-80.00	2.25	12	8.88	-2.00	71.00	220	20231201	-27.27	144	20241113	11.11	208	-23.08	20240517	144	11.11	20241113	220	-27.27	20231201	144	11.11	20241113	0.01	N	004410	100	374 억	3464747	N	N	0	N	N
46	20241122	120155	57	100.00	KOSPI		음식료품	N	N	N	N	N	169	20	2	13.42	4183148791	25086498	3625.94	148	176	147	193	105	149	166.75	0.92	-80635	151	149	148	146	145	150	147	375	44	100	110	1	1	374755559	633	-84.50	2.38	12	6.69	-2.00	71.00	220	20231201	-23.18	144	20241113	17.36	208	-18.75	20240517	144	17.36	20241113	220	-23.18	20231201	144	17.36	20241113	0.01	N	004410	100	374 억	3464747	N	N	0	N	N
47	20241122	110154	57	100.00	KOSPI		음식료품	N	N	N	N	N	171	22	2	14.77	2794088872	16864176	2437.51	148	176	147	193	105	149	165.68	0.92	95843	151	149	148	146	145	150	147	375	44	100	110	1	1	374755559	641	-85.50	2.41	12	4.50	-2.00	71.00	220	20231201	-22.27	144	20241113	18.75	208	-17.79	20240517	144	18.75	20241113	220	-22.27	20231201	144	18.75	20241113	0.01	N	004410	100	374 억	3464747	N	N	0	N	N
48	20241122	100156	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	73044149	493736	71.36	148	149	147	193	105	149	147.94	0.92	17676	151	149	148	146	145	150	147	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.13	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	220	-32.27	20231201	144	3.47	20241113	0.01	N	004410	100	374 억	3464747	N	N	0	N	N
49	20241122	090155	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-1	5	-0.67	1092687	7383	1.07	148	149	148	193	105	149	148.00	0.92	-814	151	149	148	146	145	150	147	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.00	-2.00	71.00	220	20231201	-32.73	144	20241113	2.78	208	-28.85	20240517	144	2.78	20241113	220	-32.73	20231201	144	2.78	20241113	0.01	N	004410	100	374 억	3464747	N	N	0	N	N
50	20241121	160154	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	101978018	687344	65.13	149	150	147	193	105	149	148.36	0.92	11214	152	150	149	147	146	150	147	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.18	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	220	-32.27	20231201	144	3.47	20241113	0.01	N	004410	100	374 억	3453533	N	N	34	N	N
51	20241121	150157	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	86315351	581612	55.11	149	150	147	193	105	149	148.41	0.92	15803	152	150	149	147	146	150	147	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.16	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	220	-32.27	20231201	144	3.47	20241113	0.01	N	004410	100	374 억	3453533	N	N	34	N	N
52	20241121	140157	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-1	5	-0.67	77917983	524936	49.74	149	150	147	193	105	149	148.43	0.92	15803	152	150	149	147	146	150	147	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.14	-2.00	71.00	220	20231201	-32.73	144	20241113	2.78	208	-28.85	20240517	144	2.78	20241113	220	-32.73	20231201	144	2.78	20241113	0.01	N	004410	100	374 억	3453533	N	N	34	N	N
53	20241121	130156	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	75609808	509382	48.27	149	150	147	193	105	149	148.43	0.92	15803	152	150	149	147	146	150	147	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.14	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	220	-32.27	20231201	144	3.47	20241113	0.01	N	004410	100	374 억	3453533	N	N	34	N	N
54	20241121	120155	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	53878342	363067	34.40	149	150	147	193	105	149	148.40	0.92	15803	152	150	149	147	146	150	147	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.10	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	220	-32.27	20231201	144	3.47	20241113	0.01	N	004410	100	374 억	3453533	N	N	34	N	N
55	20241121	110155	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	46645528	314216	29.77	149	150	147	193	105	149	148.45	0.92	15803	152	150	149	147	146	150	147	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.08	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	220	-32.27	20231201	144	3.47	20241113	0.01	N	004410	100	374 억	3453533	N	N	34	N	N
56	20241121	100156	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	17785029	119354	11.31	149	150	148	193	105	149	149.01	0.92	11279	152	150	149	147	146	150	147	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.03	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	220	-32.27	20231201	144	3.47	20241113	0.01	N	004410	100	374 억	3453533	N	N	34	N	N
57	20241121	090156	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	1	2	0.67	372365	2499	0.24	149	150	149	193	105	149	149.01	0.92	-351	152	150	149	147	146	150	147	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.00	-2.00	71.00	220	20231201	-31.82	144	20241113	4.17	208	-27.88	20240517	144	4.17	20241113	220	-31.82	20231201	144	4.17	20241113	0.01	N	004410	100	374 억	3453533	N	N	34	N	N
58	20241120	160155	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	156332502	1049537	81.10	150	151	148	193	105	149	148.95	0.91	44731	153	151	149	147	145	152	148	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.28	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	220	-32.27	20231201	144	3.47	20241113	0.01	N	004410	100	374 억	3408802	N	N	34	N	N
59	20241120	150156	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	148738870	998308	77.14	150	151	148	193	105	149	148.99	0.91	44838	153	151	149	147	145	152	148	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.27	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	220	-32.27	20231201	144	3.47	20241113	0.01	N	004410	100	374 억	3408802	N	N	0	N	N
60	20241120	140157	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	124195395	833550	64.41	150	151	148	193	105	149	149.00	0.91	45801	153	151	149	147	145	152	148	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.22	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	220	-32.27	20231201	144	3.47	20241113	0.01	N	004410	100	374 억	3408802	N	N	0	N	N
61	20241120	130158	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	96530142	648408	50.10	150	151	148	193	105	149	148.87	0.91	46883	153	151	149	147	145	152	148	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.17	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	220	-32.27	20231201	144	3.47	20241113	0.01	N	004410	100	374 억	3408802	N	N	0	N	N
62	20241120	120157	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	81235337	545604	42.16	150	151	148	193	105	149	148.89	0.91	46954	153	151	149	147	145	152	148	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.15	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	220	-32.27	20231201	144	3.47	20241113	0.01	N	004410	100	374 억	3408802	N	N	0	N	N
63	20241120	110157	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	64833838	435289	33.64	150	151	148	193	105	149	148.94	0.91	9111	153	151	149	147	145	152	148	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.12	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	220	-32.27	20231201	144	3.47	20241113	0.01	N	004410	100	374 억	3408802	N	N	0	N	N
64	20241120	100156	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	1	2	0.67	51412874	344777	26.64	150	151	148	193	105	149	149.12	0.91	9111	153	151	149	147	145	152	148	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.09	-2.00	71.00	220	20231201	-31.82	144	20241113	4.17	208	-27.88	20240517	144	4.17	20241113	220	-31.82	20231201	144	4.17	20241113	0.01	N	004410	100	374 억	3408802	N	N	0	N	N
65	20241120	090156	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	1387334	9261	0.72	150	150	149	193	105	149	149.80	0.91	-1116	153	151	149	147	145	152	148	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.00	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	220	-32.27	20231201	144	3.47	20241113	0.01	N	004410	100	374 억	3408802	N	N	0	N	N
66	20241119	160152	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	2	2	1.36	190748277	1283664	96.97	147	151	147	191	103	147	148.60	0.90	66622	153	150	148	145	143	149	144	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.34	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	220	-32.27	20231201	144	3.47	20241113	0.01	N	004410	100	374 억	3379242	N	N	0	N	N
67	20241119	150153	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	3	2	2.04	170026838	1144630	86.46	147	151	147	191	103	147	148.54	0.90	69296	153	150	148	145	143	149	144	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.31	-2.00	71.00	220	20231201	-31.82	144	20241113	4.17	208	-27.88	20240517	144	4.17	20241113	220	-31.82	20231201	144	4.17	20241113	0.01	N	004410	100	374 억	3379242	N	N	0	N	N
68	20241119	140152	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	1	2	0.68	135108751	911015	68.82	147	150	147	191	103	147	148.31	0.90	69300	153	150	148	145	143	149	144	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.24	-2.00	71.00	220	20231201	-32.73	144	20241113	2.78	208	-28.85	20240517	144	2.78	20241113	220	-32.73	20231201	144	2.78	20241113	0.01	N	004410	100	374 억	3379242	N	N	0	N	N
69	20241119	130152	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	3	2	2.04	124223390	837940	63.30	147	150	147	191	103	147	148.25	0.90	69300	153	150	148	145	143	149	144	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.22	-2.00	71.00	220	20231201	-31.82	144	20241113	4.17	208	-27.88	20240517	144	4.17	20241113	220	-31.82	20231201	144	4.17	20241113	0.01	N	004410	100	374 억	3379242	N	N	0	N	N
70	20241119	120151	57	100.00	KOSPI		음식료품	N	N	N	N	N	147	0	3	0.00	99550951	672154	50.77	147	150	147	191	103	147	148.11	0.90	70266	153	150	148	145	143	149	144	375	44	100	110	1	1	374755559	551	-73.50	2.07	12	0.18	-2.00	71.00	220	20231201	-33.18	144	20241113	2.08	208	-29.33	20240517	144	2.08	20241113	220	-33.18	20231201	144	2.08	20241113	0.01	N	004410	100	374 억	3379242	N	N	0	N	N
71	20241119	110153	57	100.00	KOSPI		음식료품	N	N	N	N	N	147	0	3	0.00	79715969	538097	40.65	147	150	147	191	103	147	148.14	0.90	62853	153	150	148	145	143	149	144	375	44	100	110	1	1	374755559	551	-73.50	2.07	12	0.14	-2.00	71.00	220	20231201	-33.18	144	20241113	2.08	208	-29.33	20240517	144	2.08	20241113	220	-33.18	20231201	144	2.08	20241113	0.01	N	004410	100	374 억	3379242	N	N	0	N	N
72	20241119	100155	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	2	2	1.36	44904477	302635	22.86	147	150	147	191	103	147	148.38	0.90	54624	153	150	148	145	143	149	144	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.08	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	220	-32.27	20231201	144	3.47	20241113	0.01	N	004410	100	374 억	3379242	N	N	0	N	N
73	20241119	090154	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	2	2	1.36	4666425	31595	2.39	147	149	147	191	103	147	147.70	0.90	17384	153	150	148	145	143	149	144	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.01	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	220	-32.27	20231201	144	3.47	20241113	0.01	N	004410	100	374 억	3379242	N	N	0	N	N
74	20241118	160152	57	100.00	KOSPI		음식료품	N	N	N	N	N	147	-1	5	-0.68	195301865	1318035	54.97	148	151	146	192	104	148	148.18	0.85	187646	153	150	148	145	143	149	144	375	44	100	110	1	1	374755559	551	-73.50	2.07	12	0.35	-2.00	71.00	220	20231201	-33.18	144	20241113	2.08	208	-29.33	20240517	144	2.08	20241113	220	-33.18	20231201	144	2.08	20241113	0.01	N	004410	100	374 억	3192309	N	N	0	N	N
75	20241118	150152	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	0	3	0.00	173050292	1167149	48.68	148	151	146	192	104	148	148.27	0.85	187541	153	150	148	145	143	149	144	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.31	-2.00	71.00	220	20231201	-32.73	144	20241113	2.78	208	-28.85	20240517	144	2.78	20241113	220	-32.73	20231201	144	2.78	20241113	0.01	N	004410	100	374 억	3192309	N	N	0	N	N
76	20241118	140152	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	0	3	0.00	167698957	1131029	47.17	148	151	146	192	104	148	148.27	0.85	187541	153	150	148	145	143	149	144	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.30	-2.00	71.00	220	20231201	-32.73	144	20241113	2.78	208	-28.85	20240517	144	2.78	20241113	220	-32.73	20231201	144	2.78	20241113	0.01	N	004410	100	374 억	3192309	N	N	0	N	N
77	20241118	130152	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	0	3	0.00	161223189	1087285	45.34	148	151	146	192	104	148	148.28	0.85	185792	153	150	148	145	143	149	144	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.29	-2.00	71.00	220	20231201	-32.73	144	20241113	2.78	208	-28.85	20240517	144	2.78	20241113	220	-32.73	20231201	144	2.78	20241113	0.01	N	004410	100	374 억	3192309	N	N	0	N	N
78	20241118	120153	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	0	3	0.00	144890800	976691	40.73	148	151	146	192	104	148	148.35	0.85	158670	153	150	148	145	143	149	144	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.26	-2.00	71.00	220	20231201	-32.73	144	20241113	2.78	208	-28.85	20240517	144	2.78	20241113	220	-32.73	20231201	144	2.78	20241113	0.01	N	004410	100	374 억	3192309	N	N	0	N	N
79	20241118	110153	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	0	3	0.00	111234451	749859	31.27	148	151	146	192	104	148	148.34	0.85	118248	153	150	148	145	143	149	144	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.20	-2.00	71.00	220	20231201	-32.73	144	20241113	2.78	208	-28.85	20240517	144	2.78	20241113	220	-32.73	20231201	144	2.78	20241113	0.01	N	004410	100	374 억	3192309	N	N	0	N	N
80	20241118	100153	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	1	2	0.68	74881099	504991	21.06	148	151	146	192	104	148	148.28	0.85	77338	153	150	148	145	143	149	144	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.13	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	220	-32.27	20231201	144	3.47	20241113	0.01	N	004410	100	374 억	3192309	N	N	0	N	N
81	20241118	090151	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	0	3	0.00	600853	4060	0.17	148	148	147	192	104	148	147.99	0.85	-1202	153	150	148	145	143	149	144	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.00	-2.00	71.00	220	20231201	-32.73	144	20241113	2.78	208	-28.85	20240517	144	2.78	20241113	220	-32.73	20231201	144	2.78	20241113	0.01	N	004410	100	374 억	3192309	N	N	0	N	N
82	20241115	160154	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-2	5	-1.33	350543958	2379306	42.60	150	151	146	195	105	150	147.33	0.85	12849	164	157	153	146	142	160	149	375	45	100	110	1	1	374755559	555	-74.00	2.08	12	0.63	-2.00	71.00	220	20231201	-32.73	144	20241113	2.78	208	-28.85	20240517	144	2.78	20241113	220	-32.73	20231201	144	2.78	20241113	0.01	N	004410	100	374 억	3197989	N	N	0	N	N
83	20241115	150157	57	100.00	KOSPI		음식료품	N	N	N	N	N	147	-3	5	-2.00	335771251	2278962	40.81	150	151	146	195	105	150	147.33	0.85	-5322	164	157	153	146	142	160	149	375	45	100	110	1	1	374755559	551	-73.50	2.07	12	0.61	-2.00	71.00	220	20231201	-33.18	144	20241113	2.08	208	-29.33	20240517	144	2.08	20241113	220	-33.18	20231201	144	2.08	20241113	0.01	N	004410	100	374 억	3197989	N	N	0	N	N
84	20241115	140156	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-2	5	-1.33	316297202	2146613	38.44	150	151	146	195	105	150	147.35	0.85	-6378	164	157	153	146	142	160	149	375	45	100	110	1	1	374755559	555	-74.00	2.08	12	0.57	-2.00	71.00	220	20231201	-32.73	144	20241113	2.78	208	-28.85	20240517	144	2.78	20241113	220	-32.73	20231201	144	2.78	20241113	0.01	N	004410	100	374 억	3197989	N	N	0	N	N
85	20241115	130156	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-2	5	-1.33	285341453	1936396	34.67	150	151	146	195	105	150	147.36	0.85	-6401	164	157	153	146	142	160	149	375	45	100	110	1	1	374755559	555	-74.00	2.08	12	0.52	-2.00	71.00	220	20231201	-32.73	144	20241113	2.78	208	-28.85	20240517	144	2.78	20241113	220	-32.73	20231201	144	2.78	20241113	0.01	N	004410	100	374 억	3197989	N	N	0	N	N
86	20241115	120157	57	100.00	KOSPI		음식료품	N	N	N	N	N	146	-4	5	-2.67	251508139	1706147	30.55	150	151	146	195	105	150	147.41	0.85	-13354	164	157	153	146	142	160	149	375	45	100	110	1	1	374755559	547	-73.00	2.06	12	0.46	-2.00	71.00	220	20231201	-33.64	144	20241113	1.39	208	-29.81	20240517	144	1.39	20241113	220	-33.64	20231201	144	1.39	20241113	0.01	N	004410	100	374 억	3197989	N	N	0	N	N
87	20241115	110155	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-2	5	-1.33	141678849	956946	17.13	150	151	146	195	105	150	148.05	0.85	-430	164	157	153	146	142	160	149	375	45	100	110	1	1	374755559	555	-74.00	2.08	12	0.26	-2.00	71.00	220	20231201	-32.73	144	20241113	2.78	208	-28.85	20240517	144	2.78	20241113	220	-32.73	20231201	144	2.78	20241113	0.01	N	004410	100	374 억	3197989	N	N	0	N	N
88	20241115	100156	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	-1	5	-0.67	85428121	575003	10.30	150	151	147	195	105	150	148.57	0.85	-7269	164	157	153	146	142	160	149	375	45	100	110	1	1	374755559	558	-74.50	2.10	12	0.15	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	220	-32.27	20231201	144	3.47	20241113	0.01	N	004410	100	374 억	3197989	N	N	0	N	N
89	20241115	090233	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	0	3	0.00	7324475	48862	0.87	150	150	149	195	105	150	149.90	0.85	-3162	164	157	153	146	142	160	149	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.01	-2.00	71.00	220	20231201	-31.82	144	20241113	4.17	208	-27.88	20240517	144	4.17	20241113	220	-31.82	20231201	144	4.17	20241113	0.01	N	004410	100	374 억	3197989	N	N	0	N	N
90	20241114	160153	57	100.00	KOSPI		음식료품	N	N	N	N	N	151	3	2	2.03	843342515	5528696	24.15	149	160	149	192	104	148	152.54	0.90	-132962	178	162	153	137	128	171	146	375	44	100	110	1	1	374755559	566	-75.50	2.13	12	1.48	-2.00	71.00	220	20231201	-31.36	144	20241113	4.86	208	-27.40	20240517	144	4.86	20241113	220	-31.36	20231201	144	4.86	20241113	0.01	N	004410	100	374 억	3385567	N	N	0	N	N
91	20241114	150154	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	2	2	1.35	815117858	5340424	23.33	149	160	149	192	104	148	152.63	0.90	-124574	178	162	153	137	128	171	146	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	1.43	-2.00	71.00	220	20231201	-31.82	144	20241113	4.17	208	-27.88	20240517	144	4.17	20241113	220	-31.82	20231201	144	4.17	20241113	0.01	N	004410	100	374 억	3385567	N	N	0	N	N
92	20241114	140153	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	2	2	1.35	800847361	5245017	22.91	149	160	149	192	104	148	152.69	0.90	-123146	178	162	153	137	128	171	146	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	1.40	-2.00	71.00	220	20231201	-31.82	144	20241113	4.17	208	-27.88	20240517	144	4.17	20241113	220	-31.82	20231201	144	4.17	20241113	0.01	N	004410	100	374 억	3385567	N	N	0	N	N
93	20241114	130153	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	1	2	0.68	770522931	5041972	22.02	149	160	149	192	104	148	152.82	0.90	-120239	178	162	153	137	128	171	146	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	1.35	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	220	-32.27	20231201	144	3.47	20241113	0.01	N	004410	100	374 억	3385567	N	N	0	N	N
94	20241114	120152	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	2	2	1.35	699758005	4570344	19.96	149	160	149	192	104	148	153.11	0.90	-116894	178	162	153	137	128	171	146	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	1.22	-2.00	71.00	220	20231201	-31.82	144	20241113	4.17	208	-27.88	20240517	144	4.17	20241113	220	-31.82	20231201	144	4.17	20241113	0.01	N	004410	100	374 억	3385567	N	N	0	N	N
95	20241114	110155	57	100.00	KOSPI		음식료품	N	N	N	N	N	152	4	2	2.70	620449400	4044245	17.67	149	160	149	192	104	148	153.42	0.90	-67204	178	162	153	137	128	171	146	375	44	100	110	1	1	374755559	570	-76.00	2.14	12	1.08	-2.00	71.00	220	20231201	-30.91	144	20241113	5.56	208	-26.92	20240517	144	5.56	20241113	220	-30.91	20231201	144	5.56	20241113	0.01	N	004410	100	374 억	3385567	N	N	0	N	N
96	20241114	100157	57	100.00	KOSPI		음식료품	N	N	N	N	N	154	6	2	4.05	39756653	261447	1.14	149	155	149	192	104	148	152.12	0.90	-44488	178	162	153	137	128	171	146	375	44	100	110	1	1	374755559	577	-77.00	2.17	12	0.07	-2.00	71.00	220	20231201	-30.00	144	20241113	6.94	208	-25.96	20240517	144	6.94	20241113	220	-30.00	20231201	144	6.94	20241113	0.01	N	004410	100	374 억	3385567	N	N	0	N	N
97	20241114	090152	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	0	3	0.00	0	0	0.00	0	0	0	192	104	148	0.00	0.90	0	178	162	153	137	128	171	146	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.00	-2.00	71.00	220	20231201	-32.73	144	20241113	2.78	208	-28.85	20240517	144	2.78	20241113	220	-32.73	20231201	144	2.78	20241113	0.01	N	004410	100	374 억	3385567	N	N	0	N	N
98	20241112	160151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	145	-5	5	-3.33	206960121	1411861	115.59	150	151	145	195	105	150	146.59	0.88	30163	156	153	151	148	146	152	147	375	45	100	110	1	1	374755559	543	-72.50	2.04	12	0.38	-2.00	71.00	220	20231201	-34.09	145	20241112	0.00	208	-30.29	20240517	145	0.00	20241112	220	-34.09	20231201	145	0.00	20241112	0.01	N	004410	100	374 억	3299037	N	N	0	N	N
99	20241112	150152	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	146	-4	5	-2.67	194856877	1328638	108.78	150	151	145	195	105	150	146.66	0.88	30163	156	153	151	148	146	152	147	375	45	100	110	1	1	374755559	547	-73.00	2.06	12	0.35	-2.00	71.00	220	20231201	-33.64	145	20241112	0.69	208	-29.81	20240517	145	0.69	20241112	220	-33.64	20231201	145	0.69	20241112	0.01	N	004410	100	374 억	3299037	N	N	0	N	N
100	20241112	140153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	146	-4	5	-2.67	171157143	1165645	95.43	150	151	145	195	105	150	146.83	0.88	32023	156	153	151	148	146	152	147	375	45	100	110	1	1	374755559	547	-73.00	2.06	12	0.31	-2.00	71.00	220	20231201	-33.64	145	20241112	0.69	208	-29.81	20240517	145	0.69	20241112	220	-33.64	20231201	145	0.69	20241112	0.01	N	004410	100	374 억	3299037	N	N	0	N	N
101	20241112	130151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	146	-4	5	-2.67	145420371	989408	81.00	150	151	146	195	105	150	146.98	0.88	32953	156	153	151	148	146	152	147	375	45	100	110	1	1	374755559	547	-73.00	2.06	12	0.26	-2.00	71.00	220	20231201	-33.64	146	20241112	0.00	208	-29.81	20240517	146	0.00	20241112	220	-33.64	20231201	146	0.00	20241112	0.01	N	004410	100	374 억	3299037	N	N	0	N	N
102	20241112	120151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	147	-3	5	-2.00	129084322	877617	71.85	150	151	146	195	105	150	147.09	0.88	32953	156	153	151	148	146	152	147	375	45	100	110	1	1	374755559	551	-73.50	2.07	12	0.23	-2.00	71.00	220	20231201	-33.18	146	20241112	0.68	208	-29.33	20240517	146	0.68	20241112	220	-33.18	20231201	146	0.68	20241112	0.01	N	004410	100	374 억	3299037	N	N	0	N	N
103	20241112	110151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	146	-4	5	-2.67	96344017	653575	53.51	150	151	146	195	105	150	147.41	0.88	35488	156	153	151	148	146	152	147	375	45	100	110	1	1	374755559	547	-73.00	2.06	12	0.17	-2.00	71.00	220	20231201	-33.64	146	20241112	0.00	208	-29.81	20240517	146	0.00	20241112	220	-33.64	20231201	146	0.00	20241112	0.01	N	004410	100	374 억	3299037	N	N	0	N	N
104	20241112	100151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	147	-3	5	-2.00	72407300	490130	40.13	150	151	146	195	105	150	147.73	0.88	36418	156	153	151	148	146	152	147	375	45	100	110	1	1	374755559	551	-73.50	2.07	12	0.13	-2.00	71.00	220	20231201	-33.18	146	20241112	0.68	208	-29.33	20240517	146	0.68	20241112	220	-33.18	20231201	146	0.68	20241112	0.01	N	004410	100	374 억	3299037	N	N	0	N	N
105	20241112	090150	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	0	3	0.00	2302381	15343	1.26	150	151	150	195	105	150	150.06	0.88	-2070	156	153	151	148	146	152	147	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.00	-2.00	71.00	220	20231201	-31.82	149	20241111	0.67	208	-27.88	20240517	149	0.67	20241111	220	-31.82	20231201	149	0.67	20241111	0.01	N	004410	100	374 억	3299037	N	N	0	N	N
106	20241111	160150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	150	-3	5	-1.96	183748269	1219818	144.41	153	154	149	198	108	153	150.64	0.91	-95156	157	155	154	152	151	154	151	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.33	-2.00	71.00	220	20231201	-31.82	149	20241111	0.67	208	-27.88	20240517	149	0.67	20241111	220	-31.82	20231201	149	0.67	20241111	0.01	N	004410	100	374 억	3394243	N	N	69	N	N
107	20241111	150153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	150	-3	5	-1.96	180005750	1194882	141.46	153	154	149	198	108	153	150.65	0.91	-90470	157	155	154	152	151	154	151	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.32	-2.00	71.00	220	20231201	-31.82	149	20241111	0.67	208	-27.88	20240517	149	0.67	20241111	220	-31.82	20231201	149	0.67	20241111	0.01	N	004410	100	374 억	3394243	N	N	69	N	N
108	20241111	140151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	149	-4	5	-2.61	161334157	1069987	126.67	153	154	149	198	108	153	150.78	0.91	-90301	157	155	154	152	151	154	151	375	45	100	110	1	1	374755559	558	-74.50	2.10	12	0.29	-2.00	71.00	220	20231201	-32.27	149	20241111	0.00	208	-28.37	20240517	149	0.00	20241111	220	-32.27	20231201	149	0.00	20241111	0.01	N	004410	100	374 억	3394243	N	N	69	N	N
109	20241111	130151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	150	-3	5	-1.96	114697385	758955	89.85	153	154	150	198	108	153	151.13	0.91	-55040	157	155	154	152	151	154	151	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.20	-2.00	71.00	220	20231201	-31.82	150	20241111	0.00	208	-27.88	20240517	150	0.00	20241111	220	-31.82	20231201	150	0.00	20241111	0.01	N	004410	100	374 억	3394243	N	N	69	N	N
110	20241111	120151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	150	-3	5	-1.96	104143949	688841	81.55	153	154	150	198	108	153	151.19	0.91	-57469	157	155	154	152	151	154	151	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.18	-2.00	71.00	220	20231201	-31.82	150	20241111	0.00	208	-27.88	20240517	150	0.00	20241111	220	-31.82	20231201	150	0.00	20241111	0.01	N	004410	100	374 억	3394243	N	N	69	N	N
111	20241111	110150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	151	-2	5	-1.31	91173013	602698	71.35	153	154	150	198	108	153	151.27	0.91	-57469	157	155	154	152	151	154	151	375	45	100	110	1	1	374755559	566	-75.50	2.13	12	0.16	-2.00	71.00	220	20231201	-31.36	150	20241111	0.67	208	-27.40	20240517	150	0.67	20241111	220	-31.36	20231201	150	0.67	20241111	0.01	N	004410	100	374 억	3394243	N	N	69	N	N
112	20241111	100149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	151	-2	5	-1.31	55622728	367173	43.47	153	154	150	198	108	153	151.49	0.91	-10927	157	155	154	152	151	154	151	375	45	100	110	1	1	374755559	566	-75.50	2.13	12	0.10	-2.00	71.00	220	20231201	-31.36	150	20241111	0.67	208	-27.40	20240517	150	0.67	20241111	220	-31.36	20231201	150	0.67	20241111	0.01	N	004410	100	374 억	3394243	N	N	69	N	N
113	20241111	090150	57	100.00	KOSPI		음식료품	N	N	N	N	N	153	0	3	0.00	3065244	20031	2.37	153	154	153	198	108	153	153.03	0.91	-171	157	155	154	152	151	154	151	375	45	100	110	1	1	374755559	573	-76.50	2.15	12	0.01	-2.00	71.00	220	20231201	-30.45	152	20241028	0.66	208	-26.44	20240517	152	0.66	20241028	220	-30.45	20231201	152	0.66	20241028	0.01	N	004410	100	374 억	3394243	N	N	69	N	N
114	20241108	160147	57	100.00	KOSPI		음식료품	N	N	N	N	N	153	-1	5	-0.65	129776247	843846	132.29	155	156	153	200	108	154	153.79	0.91	-6153	156	155	154	153	152	155	153	375	46	100	110	1	1	374755559	573	-76.50	2.15	12	0.23	-2.00	71.00	220	20231201	-30.45	152	20241028	0.66	208	-26.44	20240517	152	0.66	20241028	220	-30.45	20231201	152	0.66	20241028	0.01	N	004410	100	374 억	3400396	N	N	69	N	N
115	20241108	150151	57	100.00	KOSPI		음식료품	N	N	N	N	N	154	0	3	0.00	101501915	659064	103.32	155	156	153	200	108	154	154.01	0.91	-6153	156	155	154	153	152	155	153	375	46	100	110	1	1	374755559	577	-77.00	2.17	12	0.18	-2.00	71.00	220	20231201	-30.00	152	20241028	1.32	208	-25.96	20240517	152	1.32	20241028	220	-30.00	20231201	152	1.32	20241028	0.01	N	004410	100	374 억	3400396	N	N	96	N	N
116	20241108	140150	57	100.00	KOSPI		음식료품	N	N	N	N	N	154	0	3	0.00	93153749	604833	94.82	155	156	153	200	108	154	154.02	0.91	-6153	156	155	154	153	152	155	153	375	46	100	110	1	1	374755559	577	-77.00	2.17	12	0.16	-2.00	71.00	220	20231201	-30.00	152	20241028	1.32	208	-25.96	20240517	152	1.32	20241028	220	-30.00	20231201	152	1.32	20241028	0.01	N	004410	100	374 억	3400396	N	N	96	N	N
117	20241108	130150	57	100.00	KOSPI		음식료품	N	N	N	N	N	154	0	3	0.00	82696045	536504	84.11	155	156	153	200	108	154	154.14	0.91	-6153	156	155	154	153	152	155	153	375	46	100	110	1	1	374755559	577	-77.00	2.17	12	0.14	-2.00	71.00	220	20231201	-30.00	152	20241028	1.32	208	-25.96	20240517	152	1.32	20241028	220	-30.00	20231201	152	1.32	20241028	0.01	N	004410	100	374 억	3400396	N	N	96	N	N
118	20241108	120151	57	100.00	KOSPI		음식료품	N	N	N	N	N	154	0	3	0.00	78334712	508074	79.65	155	156	153	200	108	154	154.18	0.91	-6153	156	155	154	153	152	155	153	375	46	100	110	1	1	374755559	577	-77.00	2.17	12	0.14	-2.00	71.00	220	20231201	-30.00	152	20241028	1.32	208	-25.96	20240517	152	1.32	20241028	220	-30.00	20231201	152	1.32	20241028	0.01	N	004410	100	374 억	3400396	N	N	96	N	N
119	20241108	110151	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	1	2	0.65	52836156	341940	53.61	155	156	154	200	108	154	154.52	0.91	-16012	156	155	154	153	152	155	153	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.09	-2.00	71.00	220	20231201	-29.55	152	20241028	1.97	208	-25.48	20240517	152	1.97	20241028	220	-29.55	20231201	152	1.97	20241028	0.01	N	004410	100	374 억	3400396	N	N	96	N	N
120	20241108	100151	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	1	2	0.65	23903366	154291	24.19	155	156	154	200	108	154	154.92	0.91	-353	156	155	154	153	152	155	153	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.04	-2.00	71.00	220	20231201	-29.55	152	20241028	1.97	208	-25.48	20240517	152	1.97	20241028	220	-29.55	20231201	152	1.97	20241028	0.01	N	004410	100	374 억	3400396	N	N	96	N	N
121	20241108	090149	57	100.00	KOSPI		음식료품	N	N	N	N	N	154	0	3	0.00	202119	1304	0.20	155	155	154	200	108	154	155.00	0.91	-90	156	155	154	153	152	155	153	375	46	100	110	1	1	374755559	577	-77.00	2.17	12	0.00	-2.00	71.00	220	20231201	-30.00	152	20241028	1.32	208	-25.96	20240517	152	1.32	20241028	220	-30.00	20231201	152	1.32	20241028	0.01	N	004410	100	374 억	3400396	N	N	96	N	N
122	20241107	160149	57	100.00	KOSPI		음식료품	N	N	N	N	N	154	0	3	0.00	96638865	629415	73.04	154	155	153	200	108	154	153.53	0.90	40018	158	156	155	153	152	155	152	375	46	100	110	1	1	374755559	577	-77.00	2.17	12	0.17	-2.00	71.00	220	20231201	-30.00	152	20241028	1.32	208	-25.96	20240517	152	1.32	20241028	220	-30.00	20231201	152	1.32	20241028	0.01	N	004410	100	374 억	3366184	N	N	96	N	N
123	20241107	150149	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	1	2	0.65	87187469	568092	65.93	154	155	153	200	108	154	153.47	0.90	26806	158	156	155	153	152	155	152	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.15	-2.00	71.00	220	20231201	-29.55	152	20241028	1.97	208	-25.48	20240517	152	1.97	20241028	220	-29.55	20231201	152	1.97	20241028	0.01	N	004410	100	374 억	3366184	N	N	124	N	N
124	20241107	140152	57	100.00	KOSPI		음식료품	N	N	N	N	N	154	0	3	0.00	74602899	486384	56.44	154	155	153	200	108	154	153.38	0.90	26806	158	156	155	153	152	155	152	375	46	100	110	1	1	374755559	577	-77.00	2.17	12	0.13	-2.00	71.00	220	20231201	-30.00	152	20241028	1.32	208	-25.96	20240517	152	1.32	20241028	220	-30.00	20231201	152	1.32	20241028	0.01	N	004410	100	374 억	3366184	N	N	124	N	N
125	20241107	130151	57	100.00	KOSPI		음식료품	N	N	N	N	N	154	0	3	0.00	72127134	470313	54.58	154	155	153	200	108	154	153.36	0.90	30947	158	156	155	153	152	155	152	375	46	100	110	1	1	374755559	577	-77.00	2.17	12	0.13	-2.00	71.00	220	20231201	-30.00	152	20241028	1.32	208	-25.96	20240517	152	1.32	20241028	220	-30.00	20231201	152	1.32	20241028	0.01	N	004410	100	374 억	3366184	N	N	124	N	N
126	20241107	120150	57	100.00	KOSPI		음식료품	N	N	N	N	N	154	0	3	0.00	60135504	392455	45.54	154	155	153	200	108	154	153.23	0.90	773	158	156	155	153	152	155	152	375	46	100	110	1	1	374755559	577	-77.00	2.17	12	0.10	-2.00	71.00	220	20231201	-30.00	152	20241028	1.32	208	-25.96	20240517	152	1.32	20241028	220	-30.00	20231201	152	1.32	20241028	0.01	N	004410	100	374 억	3366184	N	N	124	N	N
127	20241107	110150	57	100.00	KOSPI		음식료품	N	N	N	N	N	154	0	3	0.00	45059965	294085	34.13	154	155	153	200	108	154	153.22	0.90	770	158	156	155	153	152	155	152	375	46	100	110	1	1	374755559	577	-77.00	2.17	12	0.08	-2.00	71.00	220	20231201	-30.00	152	20241028	1.32	208	-25.96	20240517	152	1.32	20241028	220	-30.00	20231201	152	1.32	20241028	0.01	N	004410	100	374 억	3366184	N	N	124	N	N
128	20241107	100150	57	100.00	KOSPI		음식료품	N	N	N	N	N	154	0	3	0.00	43708802	285296	33.11	154	155	153	200	108	154	153.21	0.90	597	158	156	155	153	152	155	152	375	46	100	110	1	1	374755559	577	-77.00	2.17	12	0.08	-2.00	71.00	220	20231201	-30.00	152	20241028	1.32	208	-25.96	20240517	152	1.32	20241028	220	-30.00	20231201	152	1.32	20241028	0.01	N	004410	100	374 억	3366184	N	N	124	N	N
129	20241107	090149	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	1	2	0.65	212232	1378	0.16	154	155	154	200	108	154	154.01	0.90	0	158	156	155	153	152	155	152	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.00	-2.00	71.00	220	20231201	-29.55	152	20241028	1.97	208	-25.48	20240517	152	1.97	20241028	220	-29.55	20231201	152	1.97	20241028	0.01	N	004410	100	374 억	3366184	N	N	124	N	N
130	20241106	160150	57	100.00	KOSPI		음식료품	N	N	N	N	N	154	-2	5	-1.28	133566530	860632	128.53	156	157	154	202	110	156	155.20	0.90	551	158	156	155	153	152	158	155	375	46	100	110	1	1	374755559	577	-77.00	2.17	12	0.23	-2.00	71.00	220	20231201	-30.00	152	20241028	1.32	208	-25.96	20240517	152	1.32	20241028	220	-30.00	20231201	152	1.32	20241028	0.01	N	004410	100	374 억	3365881	N	N	124	N	N
131	20241106	150154	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	-1	5	-0.64	123716969	796689	118.98	156	157	154	202	110	156	155.29	0.90	551	158	156	155	153	152	158	155	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.21	-2.00	71.00	220	20231201	-29.55	152	20241028	1.97	208	-25.48	20240517	152	1.97	20241028	220	-29.55	20231201	152	1.97	20241028	0.01	N	004410	100	374 억	3365881	N	N	32	N	N
132	20241106	140154	57	100.00	KOSPI		음식료품	N	N	N	N	N	154	-2	5	-1.28	118134073	760448	113.56	156	157	154	202	110	156	155.35	0.90	551	158	156	155	153	152	158	155	375	46	100	110	1	1	374755559	577	-77.00	2.17	12	0.20	-2.00	71.00	220	20231201	-30.00	152	20241028	1.32	208	-25.96	20240517	152	1.32	20241028	220	-30.00	20231201	152	1.32	20241028	0.01	N	004410	100	374 억	3365881	N	N	32	N	N
133	20241106	130152	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	-1	5	-0.64	113807461	732432	109.38	156	157	154	202	110	156	155.38	0.90	551	158	156	155	153	152	158	155	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.20	-2.00	71.00	220	20231201	-29.55	152	20241028	1.97	208	-25.48	20240517	152	1.97	20241028	220	-29.55	20231201	152	1.97	20241028	0.01	N	004410	100	374 억	3365881	N	N	32	N	N
134	20241106	120150	57	100.00	KOSPI		음식료품	N	N	N	N	N	156	0	3	0.00	84349573	541962	80.94	156	157	155	202	110	156	155.64	0.90	551	158	156	155	153	152	158	155	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	0.14	-2.00	71.00	220	20231201	-29.09	152	20241028	2.63	208	-25.00	20240517	152	2.63	20241028	220	-29.09	20231201	152	2.63	20241028	0.01	N	004410	100	374 억	3365881	N	N	32	N	N
135	20241106	110151	57	100.00	KOSPI		음식료품	N	N	N	N	N	156	0	3	0.00	57771079	370924	55.39	156	157	155	202	110	156	155.75	0.90	551	158	156	155	153	152	158	155	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	0.10	-2.00	71.00	220	20231201	-29.09	152	20241028	2.63	208	-25.00	20240517	152	2.63	20241028	220	-29.09	20231201	152	2.63	20241028	0.01	N	004410	100	374 억	3365881	N	N	32	N	N
136	20241106	100151	57	100.00	KOSPI		음식료품	N	N	N	N	N	156	0	3	0.00	27272088	174774	26.10	156	157	155	202	110	156	156.04	0.90	472	158	156	155	153	152	158	155	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	0.05	-2.00	71.00	220	20231201	-29.09	152	20241028	2.63	208	-25.00	20240517	152	2.63	20241028	220	-29.09	20231201	152	2.63	20241028	0.01	N	004410	100	374 억	3365881	N	N	32	N	N
137	20241106	090150	57	100.00	KOSPI		음식료품	N	N	N	N	N	156	0	3	0.00	12446304	79784	11.91	156	156	156	202	110	156	156.00	0.90	0	158	156	155	153	152	158	155	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	0.02	-2.00	71.00	220	20231201	-29.09	152	20241028	2.63	208	-25.00	20240517	152	2.63	20241028	220	-29.09	20231201	152	2.63	20241028	0.01	N	004410	100	374 억	3365881	N	N	32	N	N
138	20241105	160149	57	100.00	KOSPI		음식료품	N	N	N	N	N	156	1	2	0.65	104113853	669585	214.60	155	157	154	201	109	155	155.49	0.90	-16381	156	155	155	154	154	155	154	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	0.18	-2.00	71.00	220	20231201	-29.09	152	20241028	2.63	208	-25.00	20240517	152	2.63	20241028	220	-29.09	20231201	152	2.63	20241028	0.01	N	004410	100	374 억	3382014	N	N	32	N	N
139	20241105	150151	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	0	3	0.00	102571682	659671	211.42	155	157	154	201	109	155	155.49	0.90	-16133	156	155	155	154	154	155	154	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.18	-2.00	71.00	220	20231201	-29.55	152	20241028	1.97	208	-25.48	20240517	152	1.97	20241028	220	-29.55	20231201	152	1.97	20241028	0.01	N	004410	100	374 억	3382014	N	N	12	N	N
140	20241105	140148	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	0	3	0.00	95573606	614529	196.95	155	157	154	201	109	155	155.52	0.90	-16133	156	155	155	154	154	155	154	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.16	-2.00	71.00	220	20231201	-29.55	152	20241028	1.97	208	-25.48	20240517	152	1.97	20241028	220	-29.55	20231201	152	1.97	20241028	0.01	N	004410	100	374 억	3382014	N	N	12	N	N
141	20241105	130149	57	100.00	KOSPI		음식료품	N	N	N	N	N	156	1	2	0.65	92952882	597709	191.56	155	157	154	201	109	155	155.52	0.90	-16133	156	155	155	154	154	155	154	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	0.16	-2.00	71.00	220	20231201	-29.09	152	20241028	2.63	208	-25.00	20240517	152	2.63	20241028	220	-29.09	20231201	152	2.63	20241028	0.01	N	004410	100	374 억	3382014	N	N	12	N	N
142	20241105	120149	57	100.00	KOSPI		음식료품	N	N	N	N	N	156	1	2	0.65	83525304	537181	172.16	155	157	154	201	109	155	155.49	0.90	-4918	156	155	155	154	154	155	154	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	0.14	-2.00	71.00	220	20231201	-29.09	152	20241028	2.63	208	-25.00	20240517	152	2.63	20241028	220	-29.09	20231201	152	2.63	20241028	0.01	N	004410	100	374 억	3382014	N	N	12	N	N
143	20241105	110147	57	100.00	KOSPI		음식료품	N	N	N	N	N	157	2	2	1.29	80935133	520617	166.85	155	157	154	201	109	155	155.46	0.90	-4918	156	155	155	154	154	155	154	375	46	100	110	1	1	374755559	588	-78.50	2.21	12	0.14	-2.00	71.00	220	20231201	-28.64	152	20241028	3.29	208	-24.52	20240517	152	3.29	20241028	220	-28.64	20231201	152	3.29	20241028	0.01	N	004410	100	374 억	3382014	N	N	12	N	N
144	20241105	100148	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	0	3	0.00	32091878	206891	66.31	155	156	154	201	109	155	155.11	0.90	3739	156	155	155	154	154	155	154	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.06	-2.00	71.00	220	20231201	-29.55	152	20241028	1.97	208	-25.48	20240517	152	1.97	20241028	220	-29.55	20231201	152	1.97	20241028	0.01	N	004410	100	374 억	3382014	N	N	12	N	N
145	20241105	090147	57	100.00	KOSPI		음식료품	N	N	N	N	N	156	1	2	0.65	2748808	17731	5.68	155	156	155	201	109	155	155.03	0.90	-2067	156	155	155	154	154	155	154	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	0.00	-2.00	71.00	220	20231201	-29.09	152	20241028	2.63	208	-25.00	20240517	152	2.63	20241028	220	-29.09	20231201	152	2.63	20241028	0.01	N	004410	100	374 억	3382014	N	N	12	N	N
146	20241104	160147	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	-1	5	-0.64	47711815	307309	115.65	156	156	155	202	110	156	155.26	0.91	-23951	158	157	156	155	154	157	155	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.08	-2.00	71.00	220	20231201	-29.55	152	20241028	1.97	208	-25.48	20240517	152	1.97	20241028	220	-29.55	20231201	152	1.97	20241028	0.01	N	004410	100	374 억	3405965	N	N	12	N	N
147	20241104	150150	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	-1	5	-0.64	39387567	253638	95.45	156	156	155	202	110	156	155.29	0.91	-23951	158	157	156	155	154	157	155	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.07	-2.00	71.00	220	20231201	-29.55	152	20241028	1.97	208	-25.48	20240517	152	1.97	20241028	220	-29.55	20231201	152	1.97	20241028	0.01	N	004410	100	374 억	3405965	N	N	0	N	N
148	20241104	140148	57	100.00	KOSPI		음식료품	N	N	N	N	N	156	0	3	0.00	36588926	235616	88.67	156	156	155	202	110	156	155.29	0.91	-23951	158	157	156	155	154	157	155	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	0.06	-2.00	71.00	220	20231201	-29.09	152	20241028	2.63	208	-25.00	20240517	152	2.63	20241028	220	-29.09	20231201	152	2.63	20241028	0.01	N	004410	100	374 억	3405965	N	N	0	N	N
149	20241104	130136	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	-1	5	-0.64	32495939	209310	78.77	156	156	155	202	110	156	155.25	0.91	-23951	158	157	156	155	154	157	155	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.06	-2.00	71.00	220	20231201	-29.55	152	20241028	1.97	208	-25.48	20240517	152	1.97	20241028	220	-29.55	20231201	152	1.97	20241028	0.01	N	004410	100	374 억	3405965	N	N	0	N	N
150	20241104	120146	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	-1	5	-0.64	25867282	166564	62.68	156	156	155	202	110	156	155.30	0.91	0	158	157	156	155	154	157	155	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.04	-2.00	71.00	220	20231201	-29.55	152	20241028	1.97	208	-25.48	20240517	152	1.97	20241028	220	-29.55	20231201	152	1.97	20241028	0.01	N	004410	100	374 억	3405965	N	N	0	N	N
151	20241104	110146	57	100.00	KOSPI		음식료품	N	N	N	N	N	155	-1	5	-0.64	17429964	112141	42.20	156	156	155	202	110	156	155.43	0.91	0	158	157	156	155	154	157	155	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.03	-2.00	71.00	220	20231201	-29.55	152	20241028	1.97	208	-25.48	20240517	152	1.97	20241028	220	-29.55	20231201	152	1.97	20241028	0.01	N	004410	100	374 억	3405965	N	N	0	N	N
152	20241104	100147	57	100.00	KOSPI		음식료품	N	N	N	N	N	156	0	3	0.00	11400090	73337	27.60	156	156	155	202	110	156	155.45	0.91	0	158	157	156	155	154	157	155	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	0.02	-2.00	71.00	220	20231201	-29.09	152	20241028	2.63	208	-25.00	20240517	152	2.63	20241028	220	-29.09	20231201	152	2.63	20241028	0.01	N	004410	100	374 억	3405965	N	N	0	N	N
153	20241104	090145	57	100.00	KOSPI		음식료품	N	N	N	N	N	156	0	3	0.00	1322256	8476	3.19	156	156	156	202	110	156	156.00	0.91	0	158	157	156	155	154	157	155	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	0.00	-2.00	71.00	220	20231201	-29.09	152	20241028	2.63	208	-25.00	20240517	152	2.63	20241028	220	-29.09	20231201	152	2.63	20241028	0.01	N	004410	100	374 억	3405965	N	N	0	N	N
154	20241101	160143	57	100.00	KOSPI		음식료품	N	N	N	N	N	156	-1	5	-0.64	41358991	265189	39.28	156	157	155	204	110	157	155.96	0.91	-17431	159	158	156	155	153	158	155	375	47	100	110	1	1	374755559	585	-78.00	2.20	12	0.07	-2.00	71.00	220	20231201	-29.09	152	20241028	2.63	208	-25.00	20240517	152	2.63	20241028	220	-29.09	20231201	152	2.63	20241028	0.01	N	004410	100	374 억	3423644	N	N	12	N	N
155	20241101	150147	57	100.00	KOSPI		음식료품	N	N	N	N	N	156	-1	5	-0.64	39043958	250349	37.08	156	157	155	204	110	157	155.96	0.91	-17220	159	158	156	155	153	158	155	375	47	100	110	1	1	374755559	585	-78.00	2.20	12	0.07	-2.00	71.00	220	20231201	-29.09	152	20241028	2.63	208	-25.00	20240517	152	2.63	20241028	220	-29.09	20231201	152	2.63	20241028	0.01	N	004410	100	374 억	3423644	N	N	12	N	N
156	20241101	140146	57	100.00	KOSPI		음식료품	N	N	N	N	N	157	0	3	0.00	33869263	217182	32.17	156	157	155	204	110	157	155.95	0.91	-17220	159	158	156	155	153	158	155	375	47	100	110	1	1	374755559	588	-78.50	2.21	12	0.06	-2.00	71.00	220	20231201	-28.64	152	20241028	3.29	208	-24.52	20240517	152	3.29	20241028	220	-28.64	20231201	152	3.29	20241028	0.01	N	004410	100	374 억	3423644	N	N	12	N	N
157	20241101	130152	57	100.00	KOSPI		음식료품	N	N	N	N	N	156	-1	5	-0.64	29927879	191975	28.43	156	157	155	204	110	157	155.89	0.91	-17468	159	158	156	155	153	158	155	375	47	100	110	1	1	374755559	585	-78.00	2.20	12	0.05	-2.00	71.00	220	20231201	-29.09	152	20241028	2.63	208	-25.00	20240517	152	2.63	20241028	220	-29.09	20231201	152	2.63	20241028	0.01	N	004410	100	374 억	3423644	N	N	12	N	N
158	20241101	120153	57	100.00	KOSPI		음식료품	N	N	N	N	N	156	-1	5	-0.64	28211873	181027	26.81	156	157	155	204	110	157	155.84	0.91	-17468	159	158	156	155	153	158	155	375	47	100	110	1	1	374755559	585	-78.00	2.20	12	0.05	-2.00	71.00	220	20231201	-29.09	152	20241028	2.63	208	-25.00	20240517	152	2.63	20241028	220	-29.09	20231201	152	2.63	20241028	0.01	N	004410	100	374 억	3423644	N	N	12	N	N
159	20241101	110152	57	100.00	KOSPI		음식료품	N	N	N	N	N	156	-1	5	-0.64	19347387	124271	18.41	156	157	155	204	110	157	155.69	0.91	-14719	159	158	156	155	153	158	155	375	47	100	110	1	1	374755559	585	-78.00	2.20	12	0.03	-2.00	71.00	220	20231201	-29.09	152	20241028	2.63	208	-25.00	20240517	152	2.63	20241028	220	-29.09	20231201	152	2.63	20241028	0.01	N	004410	100	374 억	3423644	N	N	12	N	N
160	20241101	100152	57	100.00	KOSPI		음식료품	N	N	N	N	N	157	0	3	0.00	15819102	101691	15.06	156	157	155	204	110	157	155.56	0.91	-13058	159	158	156	155	153	158	155	375	47	100	110	1	1	374755559	588	-78.50	2.21	12	0.03	-2.00	71.00	220	20231201	-28.64	152	20241028	3.29	208	-24.52	20240517	152	3.29	20241028	220	-28.64	20231201	152	3.29	20241028	0.01	N	004410	100	374 억	3423644	N	N	12	N	N
161	20241101	090152	57	100.00	KOSPI		음식료품	N	N	N	N	N	156	-1	5	-0.64	569245	3649	0.54	156	156	156	204	110	157	156.00	0.91	-545	159	158	156	155	153	158	155	375	47	100	110	1	1	374755559	585	-78.00	2.20	12	0.00	-2.00	71.00	220	20231201	-29.09	152	20241028	2.63	208	-25.00	20240517	152	2.63	20241028	220	-29.09	20231201	152	2.63	20241028	0.01	N	004410	100	374 억	3423644	N	N	12	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History