KissMeData/004410/price/prices-20231001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

2024-11-17 15:27:48 +09:00

50 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	183	-1	5	-0.54	310234266	1699463	253.75	185	185	181	239	129	184	182.55	0.99	-14684	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	686	91.50	2.44	12	0.45	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	N	004410	100	374 억	3712224	N	N	0	N	N
3	20231031	150159	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	182	-2	5	-1.09	294985160	1615789	241.25	185	185	181	239	129	184	182.56	0.99	-14686	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	682	91.00	2.43	12	0.43	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	N	004410	100	374 억	3712224	N	N	0	N	N
4	20231031	140201	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	182	-2	5	-1.09	235958053	1291048	192.77	185	185	181	239	129	184	182.76	0.99	8161	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	682	91.00	2.43	12	0.34	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	N	004410	100	374 억	3712224	N	N	0	N	N
5	20231031	130159	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	182	-2	5	-1.09	220834014	1208148	180.39	185	185	181	239	129	184	182.79	0.99	31548	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	682	91.00	2.43	12	0.32	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	N	004410	100	374 억	3712224	N	N	0	N	N
6	20231031	120159	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	182	-2	5	-1.09	214468416	1173284	175.18	185	185	181	239	129	184	182.79	0.99	32590	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	682	91.00	2.43	12	0.31	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	N	004410	100	374 억	3712224	N	N	0	N	N
7	20231031	110200	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	182	-2	5	-1.09	196086082	1072632	160.16	185	185	181	239	129	184	182.81	0.99	41394	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	682	91.00	2.43	12	0.29	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	N	004410	100	374 억	3712224	N	N	0	N	N
8	20231031	100200	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	182	-2	5	-1.09	119480716	652336	97.40	185	185	182	239	129	184	183.16	0.99	-9371	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	682	91.00	2.43	12	0.17	2.00	75.00	266	20230524	-31.58	182	20231031	0.00	266	-31.58	20230524	182	0.00	20231031	266	-31.58	20230524	182	0.00	20231031	N	004410	100	374 억	3712224	N	N	0	N	N
9	20231031	090158	57	100.00	KOSPI		음식료품	N	N	N	N	N	184	0	3	0.00	1060231	5731	0.86	185	185	184	239	129	184	185.00	0.99	-858	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	182	20231024	1.10	266	-30.83	20230524	182	1.10	20231024	266	-30.83	20230524	182	1.10	20231024	N	004410	100	374 억	3712224	N	N	0	N	N
10	20231030	160157	57	100.00	KOSPI		음식료품	N	N	N	N	N	184	0	3	0.00	122973739	669660	90.25	184	185	183	239	129	184	183.64	0.99	32467	186	185	184	183	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	182	20231024	1.10	266	-30.83	20230524	182	1.10	20231024	266	-30.83	20230524	182	1.10	20231024	N	004410	100	374 억	3700915	N	N	0	N	N
11	20231030	150155	57	100.00	KOSPI		음식료품	N	N	N	N	N	184	0	3	0.00	97583566	531200	71.59	184	185	183	239	129	184	183.70	0.99	38561	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.14	2.00	75.00	266	20230524	-30.83	182	20231024	1.10	266	-30.83	20230524	182	1.10	20231024	266	-30.83	20230524	182	1.10	20231024	N	004410	100	374 억	3700915	N	N	0	N	N
12	20231030	140155	57	100.00	KOSPI		음식료품	N	N	N	N	N	184	0	3	0.00	82847776	451123	60.80	184	185	183	239	129	184	183.65	0.99	38452	186	185	184	183	182	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	182	20231024	1.10	266	-30.83	20230524	182	1.10	20231024	266	-30.83	20230524	182	1.10	20231024	N	004410	100	374 억	3700915	N	N	0	N	N
13	20231030	130154	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	-1	5	-0.54	68531313	373079	50.28	184	185	183	239	129	184	183.69	0.99	45421	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	686	91.50	2.44	12	0.10	2.00	75.00	266	20230524	-31.20	182	20231024	0.55	266	-31.20	20230524	182	0.55	20231024	266	-31.20	20230524	182	0.55	20231024	N	004410	100	374 억	3700915	N	N	0	N	N
14	20231030	120154	57	100.00	KOSPI		음식료품	N	N	N	N	N	184	0	3	0.00	66828714	363809	49.03	184	185	183	239	129	184	183.69	0.99	45922	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.10	2.00	75.00	266	20230524	-30.83	182	20231024	1.10	266	-30.83	20230524	182	1.10	20231024	266	-30.83	20230524	182	1.10	20231024	N	004410	100	374 억	3700915	N	N	0	N	N
15	20231030	110154	57	100.00	KOSPI		음식료품	N	N	N	N	N	184	0	3	0.00	58323980	317618	42.80	184	185	183	239	129	184	183.63	0.99	45884	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	182	20231024	1.10	266	-30.83	20230524	182	1.10	20231024	266	-30.83	20230524	182	1.10	20231024	N	004410	100	374 억	3700915	N	N	0	N	N
16	20231030	100154	57	100.00	KOSPI		음식료품	N	N	N	N	N	184	0	3	0.00	30685535	167047	22.51	184	185	183	239	129	184	183.69	0.99	45884	186	185	184	183	182	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	182	20231024	1.10	266	-30.83	20230524	182	1.10	20231024	266	-30.83	20230524	182	1.10	20231024	N	004410	100	374 억	3700915	N	N	0	N	N
17	20231030	090153	57	100.00	KOSPI		음식료품	N	N	N	N	N	184	0	3	0.00	8056440	43785	5.90	184	184	184	239	129	184	184.00	0.99	2225	186	185	184	183	182	185	183	375	55	100	130	1	1	374755559	690	92.00	2.45	12	0.01	2.00	75.00	266	20230524	-30.83	182	20231024	1.10	266	-30.83	20230524	182	1.10	20231024	266	-30.83	20230524	182	1.10	20231024	N	004410	100	374 억	3700915	N	N	0	N	N
18	20231027	150154	57	100.00	KOSPI		음식료품	N	N	N	N	N	184	1	2	0.55	133508768	726740	64.29	184	185	183	237	129	183	183.71	0.99	-38332	189	186	184	181	179	185	180	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.19	2.00	75.00	266	20230524	-30.83	182	20231024	1.10	266	-30.83	20230524	182	1.10	20231024	266	-30.83	20230524	182	1.10	20231024	N	004410	100	374 억	3718099	N	N	0	N	N
19	20231027	140154	57	100.00	KOSPI		음식료품	N	N	N	N	N	184	1	2	0.55	124581940	678151	59.99	184	185	183	237	129	183	183.71	0.99	-28914	189	186	184	181	179	185	180	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.18	2.00	75.00	266	20230524	-30.83	182	20231024	1.10	266	-30.83	20230524	182	1.10	20231024	266	-30.83	20230524	182	1.10	20231024	N	004410	100	374 억	3718099	N	N	0	N	N
20	20231027	130152	57	100.00	KOSPI		음식료품	N	N	N	N	N	184	1	2	0.55	112438242	612056	54.15	184	185	183	237	129	183	183.71	0.99	-29016	189	186	184	181	179	185	180	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.16	2.00	75.00	266	20230524	-30.83	182	20231024	1.10	266	-30.83	20230524	182	1.10	20231024	266	-30.83	20230524	182	1.10	20231024	N	004410	100	374 억	3718099	N	N	0	N	N
21	20231027	120153	57	100.00	KOSPI		음식료품	N	N	N	N	N	184	1	2	0.55	78945148	430001	38.04	184	185	183	237	129	183	183.59	0.99	32965	189	186	184	181	179	185	180	375	54	100	130	1	1	374755559	690	92.00	2.45	12	0.11	2.00	75.00	266	20230524	-30.83	182	20231024	1.10	266	-30.83	20230524	182	1.10	20231024	266	-30.83	20230524	182	1.10	20231024	N	004410	100	374 억	3718099	N	N	0	N	N
22	20231027	110154	57	100.00	KOSPI		음식료품	N	N	N	N	N	185	2	2	1.09	56684911	308668	27.31	184	185	183	237	129	183	183.64	0.99	29113	189	186	184	181	179	185	180	375	54	100	130	1	1	374755559	693	92.50	2.47	12	0.08	2.00	75.00	266	20230524	-30.45	182	20231024	1.65	266	-30.45	20230524	182	1.65	20231024	266	-30.45	20230524	182	1.65	20231024	N	004410	100	374 억	3718099	N	N	0	N	N
23	20231027	100154	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	0	3	0.00	18575467	101064	8.94	184	185	183	237	129	183	183.80	0.99	25298	189	186	184	181	179	185	180	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.03	2.00	75.00	266	20230524	-31.20	182	20231024	0.55	266	-31.20	20230524	182	0.55	20231024	266	-31.20	20230524	182	0.55	20231024	N	004410	100	374 억	3718099	N	N	0	N	N
24	20231027	090153	57	100.00	KOSPI		음식료품	N	N	N	N	N	183	0	3	0.00	808807	4396	0.39	184	185	183	237	129	183	183.99	0.99	-1	189	186	184	181	179	185	180	375	54	100	130	1	1	374755559	686	91.50	2.44	12	0.00	2.00	75.00	266	20230524	-31.20	182	20231024	0.55	266	-31.20	20230524	182	0.55	20231024	266	-31.20	20230524	182	0.55	20231024	N	004410	100	374 억	3718099	N	N	0	N	N
25	20231026	160152	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	183	-4	5	-2.14	206442467	1126194	204.57	186	187	182	243	131	187	183.31	1.04	-184406	189	188	186	185	183	188	185	375	56	100	130	1	1	374755559	686	91.50	2.44	12	0.30	2.00	75.00	266	20230524	-31.20	182	20231026	0.55	266	-31.20	20230524	182	0.55	20231026	266	-31.20	20230524	182	0.55	20231026	N	004410	100	374 억	3902687	N	N	0	N	N
26	20231026	150152	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	184	-3	5	-1.60	199734774	1089568	197.92	186	187	182	243	131	187	183.32	1.04	-184406	189	188	186	185	183	188	185	375	56	100	130	1	1	374755559	690	92.00	2.45	12	0.29	2.00	75.00	266	20230524	-30.83	182	20231026	1.10	266	-30.83	20230524	182	1.10	20231026	266	-30.83	20230524	182	1.10	20231026	N	004410	100	374 억	3902687	N	N	0	N	N
27	20231026	140151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	183	-4	5	-2.14	178594589	974065	176.94	186	187	182	243	131	187	183.35	1.04	-176308	189	188	186	185	183	188	185	375	56	100	130	1	1	374755559	686	91.50	2.44	12	0.26	2.00	75.00	266	20230524	-31.20	182	20231026	0.55	266	-31.20	20230524	182	0.55	20231026	266	-31.20	20230524	182	0.55	20231026	N	004410	100	374 억	3902687	N	N	0	N	N
28	20231026	130152	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	184	-3	5	-1.60	162836188	887940	161.29	186	187	182	243	131	187	183.39	1.04	-139093	189	188	186	185	183	188	185	375	56	100	130	1	1	374755559	690	92.00	2.45	12	0.24	2.00	75.00	266	20230524	-30.83	182	20231026	1.10	266	-30.83	20230524	182	1.10	20231026	266	-30.83	20230524	182	1.10	20231026	N	004410	100	374 억	3902687	N	N	0	N	N
29	20231026	120152	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	183	-4	5	-2.14	144623554	788554	143.24	186	187	182	243	131	187	183.40	1.04	-139093	189	188	186	185	183	188	185	375	56	100	130	1	1	374755559	686	91.50	2.44	12	0.21	2.00	75.00	266	20230524	-31.20	182	20231026	0.55	266	-31.20	20230524	182	0.55	20231026	266	-31.20	20230524	182	0.55	20231026	N	004410	100	374 억	3902687	N	N	0	N	N
30	20231026	110154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	184	-3	5	-1.60	115967765	632073	114.81	186	187	182	243	131	187	183.47	1.04	-69095	189	188	186	185	183	188	185	375	56	100	130	1	1	374755559	690	92.00	2.45	12	0.17	2.00	75.00	266	20230524	-30.83	182	20231026	1.10	266	-30.83	20230524	182	1.10	20231026	266	-30.83	20230524	182	1.10	20231026	N	004410	100	374 억	3902687	N	N	0	N	N
31	20231026	100153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	183	-4	5	-2.14	100546205	547916	99.53	186	187	182	243	131	187	183.51	1.04	-69095	189	188	186	185	183	188	185	375	56	100	130	1	1	374755559	686	91.50	2.44	12	0.15	2.00	75.00	266	20230524	-31.20	182	20231026	0.55	266	-31.20	20230524	182	0.55	20231026	266	-31.20	20230524	182	0.55	20231026	N	004410	100	374 억	3902687	N	N	0	N	N
32	20231026	090152	57	100.00	KOSPI		음식료품	N	N	N	N	N	186	-1	5	-0.53	735828	3956	0.72	186	187	186	243	131	187	186.00	1.04	0	189	188	186	185	183	188	185	375	56	100	130	1	1	374755559	697	93.00	2.48	12	0.00	2.00	75.00	266	20230524	-30.08	182	20231024	2.20	266	-30.08	20230524	182	2.20	20231024	266	-30.08	20230524	182	2.20	20231024	N	004410	100	374 억	3902687	N	N	0	N	N
33	20231025	160152	57	100.00	KOSPI		음식료품	N	N	N	N	N	187	2	2	1.08	101757273	546835	31.99	185	187	184	240	130	185	186.08	1.03	57549	191	188	185	182	179	186	180	375	55	100	130	1	1	374755559	701	93.50	2.49	12	0.15	2.00	75.00	266	20230524	-29.70	182	20231024	2.75	266	-29.70	20230524	182	2.75	20231024	266	-29.70	20230524	182	2.75	20231024	N	004410	100	374 억	3845803	N	N	0	N	N
34	20231025	150153	57	100.00	KOSPI		음식료품	N	N	N	N	N	187	2	2	1.08	90822379	488193	28.56	185	187	184	240	130	185	186.04	1.03	56701	191	188	185	182	179	186	180	375	55	100	130	1	1	374755559	701	93.50	2.49	12	0.13	2.00	75.00	266	20230524	-29.70	182	20231024	2.75	266	-29.70	20230524	182	2.75	20231024	266	-29.70	20230524	182	2.75	20231024	N	004410	100	374 억	3845803	N	N	0	N	N
35	20231025	140151	57	100.00	KOSPI		음식료품	N	N	N	N	N	186	1	2	0.54	72981626	392502	22.96	185	187	184	240	130	185	185.94	1.03	56701	191	188	185	182	179	186	180	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.10	2.00	75.00	266	20230524	-30.08	182	20231024	2.20	266	-30.08	20230524	182	2.20	20231024	266	-30.08	20230524	182	2.20	20231024	N	004410	100	374 억	3845803	N	N	0	N	N
36	20231025	130153	57	100.00	KOSPI		음식료품	N	N	N	N	N	186	1	2	0.54	59197702	318442	18.63	185	187	184	240	130	185	185.90	1.03	56701	191	188	185	182	179	186	180	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.08	2.00	75.00	266	20230524	-30.08	182	20231024	2.20	266	-30.08	20230524	182	2.20	20231024	266	-30.08	20230524	182	2.20	20231024	N	004410	100	374 억	3845803	N	N	0	N	N
37	20231025	120152	57	100.00	KOSPI		음식료품	N	N	N	N	N	186	1	2	0.54	54311642	292205	17.10	185	187	184	240	130	185	185.87	1.03	56699	191	188	185	182	179	186	180	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.08	2.00	75.00	266	20230524	-30.08	182	20231024	2.20	266	-30.08	20230524	182	2.20	20231024	266	-30.08	20230524	182	2.20	20231024	N	004410	100	374 억	3845803	N	N	0	N	N
38	20231025	110152	57	100.00	KOSPI		음식료품	N	N	N	N	N	186	1	2	0.54	47895007	257747	15.08	185	187	184	240	130	185	185.82	1.03	53498	191	188	185	182	179	186	180	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.07	2.00	75.00	266	20230524	-30.08	182	20231024	2.20	266	-30.08	20230524	182	2.20	20231024	266	-30.08	20230524	182	2.20	20231024	N	004410	100	374 억	3845803	N	N	0	N	N
39	20231025	100151	57	100.00	KOSPI		음식료품	N	N	N	N	N	187	2	2	1.08	29983898	161529	9.45	185	187	184	240	130	185	185.63	1.03	53053	191	188	185	182	179	186	180	375	55	100	130	1	1	374755559	701	93.50	2.49	12	0.04	2.00	75.00	266	20230524	-29.70	182	20231024	2.75	266	-29.70	20230524	182	2.75	20231024	266	-29.70	20230524	182	2.75	20231024	N	004410	100	374 억	3845803	N	N	0	N	N
40	20231025	090152	57	100.00	KOSPI		음식료품	N	N	N	N	N	185	0	3	0.00	1991018	10749	0.63	185	186	184	240	130	185	185.23	1.03	4549	191	188	185	182	179	186	180	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.00	2.00	75.00	266	20230524	-30.45	182	20231024	1.65	266	-30.45	20230524	182	1.65	20231024	266	-30.45	20230524	182	1.65	20231024	N	004410	100	374 억	3845803	N	N	0	N	N
41	20231024	160149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	185	-2	5	-1.07	314399508	1703368	263.54	187	188	182	243	131	187	184.58	1.06	-114538	190	188	187	185	184	188	185	375	56	100	130	1	1	374755559	693	92.50	2.47	12	0.45	2.00	75.00	266	20230524	-30.45	182	20231024	1.65	266	-30.45	20230524	182	1.65	20231024	266	-30.45	20230524	182	1.65	20231024	N	004410	100	374 억	3960341	N	N	0	N	N
42	20231024	150151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	186	-1	5	-0.53	306801047	1662314	257.19	187	188	182	243	131	187	184.56	1.06	-106430	190	188	187	185	184	188	185	375	56	100	130	1	1	374755559	697	93.00	2.48	12	0.44	2.00	75.00	266	20230524	-30.08	182	20231024	2.20	266	-30.08	20230524	182	2.20	20231024	266	-30.08	20230524	182	2.20	20231024	N	004410	100	374 억	3960341	N	N	0	N	N
43	20231024	140150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	186	-1	5	-0.53	267606864	1450411	224.41	187	188	182	243	131	187	184.50	1.06	-114366	190	188	187	185	184	188	185	375	56	100	130	1	1	374755559	697	93.00	2.48	12	0.39	2.00	75.00	266	20230524	-30.08	182	20231024	2.20	266	-30.08	20230524	182	2.20	20231024	266	-30.08	20230524	182	2.20	20231024	N	004410	100	374 억	3960341	N	N	0	N	N
44	20231024	130152	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	186	-1	5	-0.53	261905480	1419678	219.65	187	188	182	243	131	187	184.48	1.06	-114366	190	188	187	185	184	188	185	375	56	100	130	1	1	374755559	697	93.00	2.48	12	0.38	2.00	75.00	266	20230524	-30.08	182	20231024	2.20	266	-30.08	20230524	182	2.20	20231024	266	-30.08	20230524	182	2.20	20231024	N	004410	100	374 억	3960341	N	N	0	N	N
45	20231024	120151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	185	-2	5	-1.07	247371460	1341094	207.49	187	188	182	243	131	187	184.45	1.06	-99573	190	188	187	185	184	188	185	375	56	100	130	1	1	374755559	693	92.50	2.47	12	0.36	2.00	75.00	266	20230524	-30.45	182	20231024	1.65	266	-30.45	20230524	182	1.65	20231024	266	-30.45	20230524	182	1.65	20231024	N	004410	100	374 억	3960341	N	N	0	N	N
46	20231024	110151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	183	-4	5	-2.14	213308189	1155340	178.75	187	188	182	243	131	187	184.63	1.06	-153036	190	188	187	185	184	188	185	375	56	100	130	1	1	374755559	686	91.50	2.44	12	0.31	2.00	75.00	266	20230524	-31.20	182	20231024	0.55	266	-31.20	20230524	182	0.55	20231024	266	-31.20	20230524	182	0.55	20231024	N	004410	100	374 억	3960341	N	N	0	N	N
47	20231024	100150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	185	-2	5	-1.07	118008093	635500	98.32	187	188	184	243	131	187	185.69	1.06	-70324	190	188	187	185	184	188	185	375	56	100	130	1	1	374755559	693	92.50	2.47	12	0.17	2.00	75.00	266	20230524	-30.45	184	20231024	0.54	266	-30.45	20230524	184	0.54	20231024	266	-30.45	20230524	184	0.54	20231024	N	004410	100	374 억	3960341	N	N	0	N	N
48	20231024	090151	57	100.00	KOSPI		음식료품	N	N	N	N	N	188	1	2	0.53	2017112	10785	1.67	187	188	187	243	131	187	187.03	1.06	0	190	188	187	185	184	188	185	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.00	2.00	75.00	266	20230524	-29.32	186	20231005	1.08	266	-29.32	20230524	186	1.08	20231005	266	-29.32	20230524	186	1.08	20231005	N	004410	100	374 억	3960341	N	N	0	N	N
49	20231023	160149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	187	-1	5	-0.53	117657047	626907	75.53	187	189	186	244	132	188	187.68	1.04	55144	192	190	188	186	184	189	185	375	56	100	130	1	1	374755559	701	93.50	2.49	12	0.17	2.00	75.00	266	20230524	-29.70	186	20231023	0.54	266	-29.70	20230524	186	0.54	20231023	266	-29.70	20230524	186	0.54	20231023	N	004410	100	374 억	3904106	N	N	0	N	N
50	20231023	150149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	188	0	3	0.00	114517178	610120	73.50	187	189	186	244	132	188	187.69	1.04	55149	192	190	188	186	184	189	185	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.16	2.00	75.00	266	20230524	-29.32	186	20231023	1.08	266	-29.32	20230524	186	1.08	20231023	266	-29.32	20230524	186	1.08	20231023	N	004410	100	374 억	3904106	N	N	0	N	N
51	20231023	140149	57	100.00	KOSPI		음식료품	N	N	N	N	N	188	0	3	0.00	103977406	553777	66.72	187	189	187	244	132	188	187.76	1.04	57875	192	190	188	186	184	189	185	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.15	2.00	75.00	266	20230524	-29.32	186	20231005	1.08	266	-29.32	20230524	186	1.08	20231005	266	-29.32	20230524	186	1.08	20231005	N	004410	100	374 억	3904106	N	N	0	N	N
52	20231023	130151	57	100.00	KOSPI		음식료품	N	N	N	N	N	189	1	2	0.53	77679204	413355	49.80	187	189	187	244	132	188	187.92	1.04	57875	192	190	188	186	184	189	185	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.11	2.00	75.00	266	20230524	-28.95	186	20231005	1.61	266	-28.95	20230524	186	1.61	20231005	266	-28.95	20230524	186	1.61	20231005	N	004410	100	374 억	3904106	N	N	0	N	N
53	20231023	120148	57	100.00	KOSPI		음식료품	N	N	N	N	N	187	-1	5	-0.53	65971634	351079	42.30	187	189	187	244	132	188	187.91	1.04	60526	192	190	188	186	184	189	185	375	56	100	130	1	1	374755559	701	93.50	2.49	12	0.09	2.00	75.00	266	20230524	-29.70	186	20231005	0.54	266	-29.70	20230524	186	0.54	20231005	266	-29.70	20230524	186	0.54	20231005	N	004410	100	374 억	3904106	N	N	0	N	N
54	20231023	110150	57	100.00	KOSPI		음식료품	N	N	N	N	N	188	0	3	0.00	45475747	242139	29.17	187	189	187	244	132	188	187.81	1.04	67718	192	190	188	186	184	189	185	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.06	2.00	75.00	266	20230524	-29.32	186	20231005	1.08	266	-29.32	20230524	186	1.08	20231005	266	-29.32	20230524	186	1.08	20231005	N	004410	100	374 억	3904106	N	N	0	N	N
55	20231023	100148	57	100.00	KOSPI		음식료품	N	N	N	N	N	188	0	3	0.00	32265232	171899	20.71	187	189	187	244	132	188	187.69	1.04	68807	192	190	188	186	184	189	185	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.05	2.00	75.00	266	20230524	-29.32	186	20231005	1.08	266	-29.32	20230524	186	1.08	20231005	266	-29.32	20230524	186	1.08	20231005	N	004410	100	374 억	3904106	N	N	0	N	N
56	20231023	090150	57	100.00	KOSPI		음식료품	N	N	N	N	N	189	1	2	0.53	8205177	43774	5.27	187	189	187	244	132	188	187.40	1.04	38504	192	190	188	186	184	189	185	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.01	2.00	75.00	266	20230524	-28.95	186	20231005	1.61	266	-28.95	20230524	186	1.61	20231005	266	-28.95	20230524	186	1.61	20231005	N	004410	100	374 억	3904106	N	N	0	N	N
57	20231020	160150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	188	-1	5	-0.53	151409655	808306	66.10	189	190	186	245	133	189	187.32	1.07	-91770	191	190	189	188	187	189	187	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.22	2.00	75.00	266	20230524	-29.32	186	20231020	1.08	266	-29.32	20230524	186	1.08	20231020	266	-29.32	20230524	186	1.08	20231020	N	004410	100	374 억	3996124	N	N	0	N	N
58	20231020	150149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	188	-1	5	-0.53	148628216	793495	64.89	189	190	186	245	133	189	187.31	1.07	-92293	191	190	189	188	187	189	187	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.21	2.00	75.00	266	20230524	-29.32	186	20231020	1.08	266	-29.32	20230524	186	1.08	20231020	266	-29.32	20230524	186	1.08	20231020	N	004410	100	374 억	3996124	N	N	0	N	N
59	20231020	140150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	187	-2	5	-1.06	136048700	726240	59.39	189	190	186	245	133	189	187.33	1.07	-90860	191	190	189	188	187	189	187	375	56	100	130	1	1	374755559	701	93.50	2.49	12	0.19	2.00	75.00	266	20230524	-29.70	186	20231020	0.54	266	-29.70	20230524	186	0.54	20231020	266	-29.70	20230524	186	0.54	20231020	N	004410	100	374 억	3996124	N	N	0	N	N
60	20231020	130146	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	187	-2	5	-1.06	107717189	574441	46.97	189	190	186	245	133	189	187.52	1.07	-90860	191	190	189	188	187	189	187	375	56	100	130	1	1	374755559	701	93.50	2.49	12	0.15	2.00	75.00	266	20230524	-29.70	186	20231020	0.54	266	-29.70	20230524	186	0.54	20231020	266	-29.70	20230524	186	0.54	20231020	N	004410	100	374 억	3996124	N	N	0	N	N
61	20231020	120148	57	100.00	KOSPI		음식료품	N	N	N	N	N	188	-1	5	-0.53	83240567	443599	36.27	189	190	187	245	133	189	187.65	1.07	-94893	191	190	189	188	187	189	187	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.12	2.00	75.00	266	20230524	-29.32	186	20231005	1.08	266	-29.32	20230524	186	1.08	20231005	266	-29.32	20230524	186	1.08	20231005	N	004410	100	374 억	3996124	N	N	0	N	N
62	20231020	110150	57	100.00	KOSPI		음식료품	N	N	N	N	N	188	-1	5	-0.53	65744013	350045	28.62	189	190	187	245	133	189	187.82	1.07	-86993	191	190	189	188	187	189	187	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.09	2.00	75.00	266	20230524	-29.32	186	20231005	1.08	266	-29.32	20230524	186	1.08	20231005	266	-29.32	20230524	186	1.08	20231005	N	004410	100	374 억	3996124	N	N	0	N	N
63	20231020	100148	57	100.00	KOSPI		음식료품	N	N	N	N	N	187	-2	5	-1.06	42404097	225285	18.42	189	190	187	245	133	189	188.22	1.07	-75493	191	190	189	188	187	189	187	375	56	100	130	1	1	374755559	701	93.50	2.49	12	0.06	2.00	75.00	266	20230524	-29.70	186	20231005	0.54	266	-29.70	20230524	186	0.54	20231005	266	-29.70	20230524	186	0.54	20231005	N	004410	100	374 억	3996124	N	N	0	N	N
64	20231020	090150	57	100.00	KOSPI		음식료품	N	N	N	N	N	189	0	3	0.00	6366165	33689	2.75	189	189	188	245	133	189	188.97	1.07	0	191	190	189	188	187	189	187	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.01	2.00	75.00	266	20230524	-28.95	186	20231005	1.61	266	-28.95	20230524	186	1.61	20231005	266	-28.95	20230524	186	1.61	20231005	N	004410	100	374 억	3996124	N	N	0	N	N
65	20231019	160147	57	100.00	KOSPI		음식료품	N	N	N	N	N	189	-1	5	-0.53	224913780	1192901	144.42	190	190	188	247	133	190	188.54	1.09	-71141	193	191	190	188	187	191	188	375	57	100	140	1	1	374755559	708	94.50	2.52	12	0.32	2.00	75.00	266	20230524	-28.95	186	20231005	1.61	266	-28.95	20230524	186	1.61	20231005	266	-28.95	20230524	186	1.61	20231005	N	004410	100	374 억	4086277	N	N	0	N	N
66	20231019	150148	57	100.00	KOSPI		음식료품	N	N	N	N	N	189	-1	5	-0.53	211959877	1124081	136.09	190	190	188	247	133	190	188.56	1.09	-71256	193	191	190	188	187	191	188	375	57	100	140	1	1	374755559	708	94.50	2.52	12	0.30	2.00	75.00	266	20230524	-28.95	186	20231005	1.61	266	-28.95	20230524	186	1.61	20231005	266	-28.95	20230524	186	1.61	20231005	N	004410	100	374 억	4086277	N	N	0	N	N
67	20231019	140149	57	100.00	KOSPI		음식료품	N	N	N	N	N	188	-2	5	-1.05	189047844	1002479	121.37	190	190	188	247	133	190	188.58	1.09	-61356	193	191	190	188	187	191	188	375	57	100	140	1	1	374755559	705	94.00	2.51	12	0.27	2.00	75.00	266	20230524	-29.32	186	20231005	1.08	266	-29.32	20230524	186	1.08	20231005	266	-29.32	20230524	186	1.08	20231005	N	004410	100	374 억	4086277	N	N	0	N	N
68	20231019	130148	57	100.00	KOSPI		음식료품	N	N	N	N	N	188	-2	5	-1.05	170179245	902235	109.23	190	190	188	247	133	190	188.62	1.09	-61356	193	191	190	188	187	191	188	375	57	100	140	1	1	374755559	705	94.00	2.51	12	0.24	2.00	75.00	266	20230524	-29.32	186	20231005	1.08	266	-29.32	20230524	186	1.08	20231005	266	-29.32	20230524	186	1.08	20231005	N	004410	100	374 억	4086277	N	N	0	N	N
69	20231019	120148	57	100.00	KOSPI		음식료품	N	N	N	N	N	188	-2	5	-1.05	160228247	849372	102.83	190	190	188	247	133	190	188.64	1.09	-61356	193	191	190	188	187	191	188	375	57	100	140	1	1	374755559	705	94.00	2.51	12	0.23	2.00	75.00	266	20230524	-29.32	186	20231005	1.08	266	-29.32	20230524	186	1.08	20231005	266	-29.32	20230524	186	1.08	20231005	N	004410	100	374 억	4086277	N	N	0	N	N
70	20231019	110148	57	100.00	KOSPI		음식료품	N	N	N	N	N	189	-1	5	-0.53	128586003	681237	82.47	190	190	188	247	133	190	188.75	1.09	-43583	193	191	190	188	187	191	188	375	57	100	140	1	1	374755559	708	94.50	2.52	12	0.18	2.00	75.00	266	20230524	-28.95	186	20231005	1.61	266	-28.95	20230524	186	1.61	20231005	266	-28.95	20230524	186	1.61	20231005	N	004410	100	374 억	4086277	N	N	0	N	N
71	20231019	100148	57	100.00	KOSPI		음식료품	N	N	N	N	N	189	-1	5	-0.53	99869565	529107	64.06	190	190	188	247	133	190	188.75	1.09	-43583	193	191	190	188	187	191	188	375	57	100	140	1	1	374755559	708	94.50	2.52	12	0.14	2.00	75.00	266	20230524	-28.95	186	20231005	1.61	266	-28.95	20230524	186	1.61	20231005	266	-28.95	20230524	186	1.61	20231005	N	004410	100	374 억	4086277	N	N	0	N	N
72	20231019	090148	57	100.00	KOSPI		음식료품	N	N	N	N	N	190	0	3	0.00	1011835	5345	0.65	190	190	189	247	133	190	189.30	1.09	-3711	193	191	190	188	187	191	188	375	57	100	140	1	1	374755559	712	95.00	2.53	12	0.00	2.00	75.00	266	20230524	-28.57	186	20231005	2.15	266	-28.57	20230524	186	2.15	20231005	266	-28.57	20230524	186	2.15	20231005	N	004410	100	374 억	4086277	N	N	0	N	N
73	20231018	160148	57	100.00	KOSPI		음식료품	N	N	N	N	N	190	-1	5	-0.52	156260269	821979	118.78	191	192	189	248	134	191	190.10	1.13	-162604	193	191	191	189	189	192	190	375	57	100	140	1	1	374755559	712	95.00	2.53	12	0.22	2.00	75.00	266	20230524	-28.57	186	20231005	2.15	266	-28.57	20230524	186	2.15	20231005	266	-28.57	20230524	186	2.15	20231005	N	004410	100	374 억	4248631	N	N	0	N	N
74	20231018	150148	57	100.00	KOSPI		음식료품	N	N	N	N	N	190	-1	5	-0.52	137204513	721506	104.26	191	192	189	248	134	191	190.16	1.13	-162606	193	191	191	189	189	192	190	375	57	100	140	1	1	374755559	712	95.00	2.53	12	0.19	2.00	75.00	266	20230524	-28.57	186	20231005	2.15	266	-28.57	20230524	186	2.15	20231005	266	-28.57	20230524	186	2.15	20231005	N	004410	100	374 억	4248631	N	N	0	N	N
75	20231018	140146	57	100.00	KOSPI		음식료품	N	N	N	N	N	190	-1	5	-0.52	130326081	685208	99.01	191	192	189	248	134	191	190.20	1.13	-162356	193	191	191	189	189	192	190	375	57	100	140	1	1	374755559	712	95.00	2.53	12	0.18	2.00	75.00	266	20230524	-28.57	186	20231005	2.15	266	-28.57	20230524	186	2.15	20231005	266	-28.57	20230524	186	2.15	20231005	N	004410	100	374 억	4248631	N	N	0	N	N
76	20231018	130147	57	100.00	KOSPI		음식료품	N	N	N	N	N	190	-1	5	-0.52	127097324	668193	96.55	191	192	189	248	134	191	190.21	1.13	-162356	193	191	191	189	189	192	190	375	57	100	140	1	1	374755559	712	95.00	2.53	12	0.18	2.00	75.00	266	20230524	-28.57	186	20231005	2.15	266	-28.57	20230524	186	2.15	20231005	266	-28.57	20230524	186	2.15	20231005	N	004410	100	374 억	4248631	N	N	0	N	N
77	20231018	120148	57	100.00	KOSPI		음식료품	N	N	N	N	N	190	-1	5	-0.52	55093879	289176	41.79	191	192	190	248	134	191	190.52	1.13	-24731	193	191	191	189	189	192	190	375	57	100	140	1	1	374755559	712	95.00	2.53	12	0.08	2.00	75.00	266	20230524	-28.57	186	20231005	2.15	266	-28.57	20230524	186	2.15	20231005	266	-28.57	20230524	186	2.15	20231005	N	004410	100	374 억	4248631	N	N	0	N	N
78	20231018	110148	57	100.00	KOSPI		음식료품	N	N	N	N	N	190	-1	5	-0.52	36513214	191472	27.67	191	192	190	248	134	191	190.70	1.13	-24731	193	191	191	189	189	192	190	375	57	100	140	1	1	374755559	712	95.00	2.53	12	0.05	2.00	75.00	266	20230524	-28.57	186	20231005	2.15	266	-28.57	20230524	186	2.15	20231005	266	-28.57	20230524	186	2.15	20231005	N	004410	100	374 억	4248631	N	N	0	N	N
79	20231018	100148	57	100.00	KOSPI		음식료품	N	N	N	N	N	190	-1	5	-0.52	18140433	95060	13.74	191	192	190	248	134	191	190.83	1.13	-17131	193	191	191	189	189	192	190	375	57	100	140	1	1	374755559	712	95.00	2.53	12	0.03	2.00	75.00	266	20230524	-28.57	186	20231005	2.15	266	-28.57	20230524	186	2.15	20231005	266	-28.57	20230524	186	2.15	20231005	N	004410	100	374 억	4248631	N	N	0	N	N
80	20231018	090147	57	100.00	KOSPI		음식료품	N	N	N	N	N	191	0	3	0.00	7236018	37884	5.47	191	192	191	248	134	191	191.00	1.13	-1631	193	191	191	189	189	192	190	375	57	100	140	1	1	374755559	716	95.50	2.55	12	0.01	2.00	75.00	266	20230524	-28.20	186	20231005	2.69	266	-28.20	20230524	186	2.69	20231005	266	-28.20	20230524	186	2.69	20231005	N	004410	100	374 억	4248631	N	N	0	N	N
81	20231017	160148	57	100.00	KOSPI		음식료품	N	N	N	N	N	191	-1	5	-0.52	132187713	689207	73.49	192	193	191	249	135	192	191.80	1.15	-54991	194	193	192	191	190	192	190	375	57	100	140	1	1	374755559	716	95.50	2.55	12	0.18	2.00	75.00	266	20230524	-28.20	186	20231005	2.69	266	-28.20	20230524	186	2.69	20231005	266	-28.20	20230524	186	2.69	20231005	N	004410	100	374 억	4303622	N	N	0	N	N
82	20231017	150147	57	100.00	KOSPI		음식료품	N	N	N	N	N	192	0	3	0.00	124457940	648791	69.18	192	193	191	249	135	192	191.83	1.15	-54983	194	193	192	191	190	192	190	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.17	2.00	75.00	266	20230524	-27.82	186	20231005	3.23	266	-27.82	20230524	186	3.23	20231005	266	-27.82	20230524	186	3.23	20231005	N	004410	100	374 억	4303622	N	N	0	N	N
83	20231017	140147	57	100.00	KOSPI		음식료품	N	N	N	N	N	192	0	3	0.00	115234542	600524	64.03	192	193	191	249	135	192	191.89	1.15	-54983	194	193	192	191	190	192	190	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.16	2.00	75.00	266	20230524	-27.82	186	20231005	3.23	266	-27.82	20230524	186	3.23	20231005	266	-27.82	20230524	186	3.23	20231005	N	004410	100	374 억	4303622	N	N	0	N	N
84	20231017	130147	57	100.00	KOSPI		음식료품	N	N	N	N	N	192	0	3	0.00	104499282	544446	58.05	192	193	191	249	135	192	191.94	1.15	-54934	194	193	192	191	190	192	190	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.15	2.00	75.00	266	20230524	-27.82	186	20231005	3.23	266	-27.82	20230524	186	3.23	20231005	266	-27.82	20230524	186	3.23	20231005	N	004410	100	374 억	4303622	N	N	0	N	N
85	20231017	120148	57	100.00	KOSPI		음식료품	N	N	N	N	N	191	-1	5	-0.52	91293699	475523	50.70	192	193	191	249	135	192	191.99	1.15	-54934	194	193	192	191	190	192	190	375	57	100	140	1	1	374755559	716	95.50	2.55	12	0.13	2.00	75.00	266	20230524	-28.20	186	20231005	2.69	266	-28.20	20230524	186	2.69	20231005	266	-28.20	20230524	186	2.69	20231005	N	004410	100	374 억	4303622	N	N	0	N	N
86	20231017	110146	57	100.00	KOSPI		음식료품	N	N	N	N	N	191	-1	5	-0.52	68026405	354167	37.76	192	193	191	249	135	192	192.07	1.15	-54934	194	193	192	191	190	192	190	375	57	100	140	1	1	374755559	716	95.50	2.55	12	0.09	2.00	75.00	266	20230524	-28.20	186	20231005	2.69	266	-28.20	20230524	186	2.69	20231005	266	-28.20	20230524	186	2.69	20231005	N	004410	100	374 억	4303622	N	N	0	N	N
87	20231017	100145	57	100.00	KOSPI		음식료품	N	N	N	N	N	193	1	2	0.52	42240034	219671	23.42	192	193	192	249	135	192	192.29	1.15	-21359	194	193	192	191	190	192	190	375	57	100	140	1	1	374755559	723	96.50	2.57	12	0.06	2.00	75.00	266	20230524	-27.44	186	20231005	3.76	266	-27.44	20230524	186	3.76	20231005	266	-27.44	20230524	186	3.76	20231005	N	004410	100	374 억	4303622	N	N	0	N	N
88	20231017	090147	57	100.00	KOSPI		음식료품	N	N	N	N	N	193	1	2	0.52	137982	718	0.08	192	193	192	249	135	192	192.18	1.15	-67	194	193	192	191	190	192	190	375	57	100	140	1	1	374755559	723	96.50	2.57	12	0.00	2.00	75.00	266	20230524	-27.44	186	20231005	3.76	266	-27.44	20230524	186	3.76	20231005	266	-27.44	20230524	186	3.76	20231005	N	004410	100	374 억	4303622	N	N	0	N	N
89	20231016	160146	57	100.00	KOSPI		음식료품	N	N	N	N	N	192	0	3	0.00	178850520	934497	67.01	193	193	191	249	135	192	191.39	1.16	-29213	196	194	193	191	190	193	190	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.25	2.00	75.00	266	20230524	-27.82	186	20231005	3.23	266	-27.82	20230524	186	3.23	20231005	266	-27.82	20230524	186	3.23	20231005	N	004410	100	374 억	4332835	N	N	0	N	N
90	20231016	150145	57	100.00	KOSPI		음식료품	N	N	N	N	N	192	0	3	0.00	174221244	910361	65.28	193	193	191	249	135	192	191.38	1.16	-29221	196	194	193	191	190	193	190	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.24	2.00	75.00	266	20230524	-27.82	186	20231005	3.23	266	-27.82	20230524	186	3.23	20231005	266	-27.82	20230524	186	3.23	20231005	N	004410	100	374 억	4332835	N	N	0	N	N
91	20231016	140147	57	100.00	KOSPI		음식료품	N	N	N	N	N	191	-1	5	-0.52	145231415	759039	54.43	193	193	191	249	135	192	191.34	1.16	-3474	196	194	193	191	190	193	190	375	57	100	140	1	1	374755559	716	95.50	2.55	12	0.20	2.00	75.00	266	20230524	-28.20	186	20231005	2.69	266	-28.20	20230524	186	2.69	20231005	266	-28.20	20230524	186	2.69	20231005	N	004410	100	374 억	4332835	N	N	0	N	N
92	20231016	130146	57	100.00	KOSPI		음식료품	N	N	N	N	N	192	0	3	0.00	138999703	726431	52.09	193	193	191	249	135	192	191.35	1.16	-3474	196	194	193	191	190	193	190	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.19	2.00	75.00	266	20230524	-27.82	186	20231005	3.23	266	-27.82	20230524	186	3.23	20231005	266	-27.82	20230524	186	3.23	20231005	N	004410	100	374 억	4332835	N	N	0	N	N
93	20231016	120148	57	100.00	KOSPI		음식료품	N	N	N	N	N	192	0	3	0.00	71558374	374003	26.82	193	193	191	249	135	192	191.33	1.16	-3474	196	194	193	191	190	193	190	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.10	2.00	75.00	266	20230524	-27.82	186	20231005	3.23	266	-27.82	20230524	186	3.23	20231005	266	-27.82	20230524	186	3.23	20231005	N	004410	100	374 억	4332835	N	N	0	N	N
94	20231016	110147	57	100.00	KOSPI		음식료품	N	N	N	N	N	192	0	3	0.00	57325853	299536	21.48	193	193	191	249	135	192	191.38	1.16	-3474	196	194	193	191	190	193	190	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.08	2.00	75.00	266	20230524	-27.82	186	20231005	3.23	266	-27.82	20230524	186	3.23	20231005	266	-27.82	20230524	186	3.23	20231005	N	004410	100	374 억	4332835	N	N	0	N	N
95	20231016	100144	57	100.00	KOSPI		음식료품	N	N	N	N	N	192	0	3	0.00	41068817	214635	15.39	193	193	191	249	135	192	191.34	1.16	-3474	196	194	193	191	190	193	190	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.06	2.00	75.00	266	20230524	-27.82	186	20231005	3.23	266	-27.82	20230524	186	3.23	20231005	266	-27.82	20230524	186	3.23	20231005	N	004410	100	374 억	4332835	N	N	0	N	N
96	20231016	090146	57	100.00	KOSPI		음식료품	N	N	N	N	N	193	1	2	0.52	1379358	7147	0.51	193	193	192	249	135	192	193.00	1.16	-940	196	194	193	191	190	193	190	375	57	100	140	1	1	374755559	723	96.50	2.57	12	0.00	2.00	75.00	266	20230524	-27.44	186	20231005	3.76	266	-27.44	20230524	186	3.76	20231005	266	-27.44	20230524	186	3.76	20231005	N	004410	100	374 억	4332835	N	N	0	N	N
97	20231012	160147	57	100.00	KOSPI		음식료품	N	N	N	N	N	192	1	2	0.52	74204153	385980	34.10	192	193	191	248	134	191	192.26	1.14	-3968	197	194	191	188	185	195	189	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.10	2.00	75.00	266	20230524	-27.82	186	20231005	3.23	266	-27.82	20230524	186	3.23	20231005	266	-27.82	20230524	186	3.23	20231005	N	004410	100	374 억	4265551	N	N	2	N	N
98	20231012	150146	57	100.00	KOSPI		음식료품	N	N	N	N	N	193	2	2	1.05	69675165	362403	32.02	192	193	191	248	134	191	192.27	1.14	-3736	197	194	191	188	185	195	189	375	57	100	140	1	1	374755559	723	96.50	2.57	12	0.10	2.00	75.00	266	20230524	-27.44	186	20231005	3.76	266	-27.44	20230524	186	3.76	20231005	266	-27.44	20230524	186	3.76	20231005	N	004410	100	374 억	4265551	N	N	0	N	N
99	20231012	140146	57	100.00	KOSPI		음식료품	N	N	N	N	N	192	1	2	0.52	56678203	294990	26.06	192	193	191	248	134	191	192.14	1.14	-3008	197	194	191	188	185	195	189	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.08	2.00	75.00	266	20230524	-27.82	186	20231005	3.23	266	-27.82	20230524	186	3.23	20231005	266	-27.82	20230524	186	3.23	20231005	N	004410	100	374 억	4265551	N	N	0	N	N
100	20231012	130145	57	100.00	KOSPI		음식료품	N	N	N	N	N	193	2	2	1.05	49470675	257600	22.76	192	193	191	248	134	191	192.05	1.14	-3008	197	194	191	188	185	195	189	375	57	100	140	1	1	374755559	723	96.50	2.57	12	0.07	2.00	75.00	266	20230524	-27.44	186	20231005	3.76	266	-27.44	20230524	186	3.76	20231005	266	-27.44	20230524	186	3.76	20231005	N	004410	100	374 억	4265551	N	N	0	N	N
101	20231012	120148	57	100.00	KOSPI		음식료품	N	N	N	N	N	192	1	2	0.52	38508203	200625	17.73	192	193	191	248	134	191	191.95	1.14	-3008	197	194	191	188	185	195	189	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.05	2.00	75.00	266	20230524	-27.82	186	20231005	3.23	266	-27.82	20230524	186	3.23	20231005	266	-27.82	20230524	186	3.23	20231005	N	004410	100	374 억	4265551	N	N	0	N	N
102	20231012	110148	57	100.00	KOSPI		음식료품	N	N	N	N	N	193	2	2	1.05	33698712	175627	15.52	192	193	191	248	134	191	191.89	1.14	-3008	197	194	191	188	185	195	189	375	57	100	140	1	1	374755559	723	96.50	2.57	12	0.05	2.00	75.00	266	20230524	-27.44	186	20231005	3.76	266	-27.44	20230524	186	3.76	20231005	266	-27.44	20230524	186	3.76	20231005	N	004410	100	374 억	4265551	N	N	0	N	N
103	20231012	100147	57	100.00	KOSPI		음식료품	N	N	N	N	N	192	1	2	0.52	26094720	136116	12.03	192	193	191	248	134	191	191.72	1.14	-3008	197	194	191	188	185	195	189	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.04	2.00	75.00	266	20230524	-27.82	186	20231005	3.23	266	-27.82	20230524	186	3.23	20231005	266	-27.82	20230524	186	3.23	20231005	N	004410	100	374 억	4265551	N	N	0	N	N
104	20231012	090149	57	100.00	KOSPI		음식료품	N	N	N	N	N	192	1	2	0.52	4375524	22801	2.01	192	192	191	248	134	191	191.99	1.14	-3008	197	194	191	188	185	195	189	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.01	2.00	75.00	266	20230524	-27.82	186	20231005	3.23	266	-27.82	20230524	186	3.23	20231005	266	-27.82	20230524	186	3.23	20231005	N	004410	100	374 억	4265551	N	N	0	N	N
105	20231011	160147	57	100.00	KOSPI		음식료품	N	N	N	N	N	191	2	2	1.06	212765584	1110797	110.33	188	194	188	245	133	189	191.55	1.13	37548	190	189	188	187	186	190	188	375	56	100	130	1	1	374755559	716	95.50	2.55	12	0.30	2.00	75.00	266	20230524	-28.20	186	20231005	2.69	266	-28.20	20230524	186	2.69	20231005	266	-28.20	20230524	186	2.69	20231005	N	004410	100	374 억	4228989	N	N	0	N	N
106	20231011	150146	57	100.00	KOSPI		음식료품	N	N	N	N	N	191	2	2	1.06	206338784	1077076	106.99	188	194	188	245	133	189	191.57	1.13	37548	190	189	188	187	186	190	188	375	56	100	130	1	1	374755559	716	95.50	2.55	12	0.29	2.00	75.00	266	20230524	-28.20	186	20231005	2.69	266	-28.20	20230524	186	2.69	20231005	266	-28.20	20230524	186	2.69	20231005	N	004410	100	374 억	4228989	N	N	0	N	N
107	20231011	140147	57	100.00	KOSPI		음식료품	N	N	N	N	N	192	3	2	1.59	197825921	1032519	102.56	188	194	188	245	133	189	191.60	1.13	36556	190	189	188	187	186	190	188	375	56	100	130	1	1	374755559	720	96.00	2.56	12	0.28	2.00	75.00	266	20230524	-27.82	186	20231005	3.23	266	-27.82	20230524	186	3.23	20231005	266	-27.82	20230524	186	3.23	20231005	N	004410	100	374 억	4228989	N	N	0	N	N
108	20231011	130145	57	100.00	KOSPI		음식료품	N	N	N	N	N	193	4	2	2.12	182953495	954921	94.85	188	194	188	245	133	189	191.59	1.13	37755	190	189	188	187	186	190	188	375	56	100	130	1	1	374755559	723	96.50	2.57	12	0.25	2.00	75.00	266	20230524	-27.44	186	20231005	3.76	266	-27.44	20230524	186	3.76	20231005	266	-27.44	20230524	186	3.76	20231005	N	004410	100	374 억	4228989	N	N	0	N	N
109	20231011	120148	57	100.00	KOSPI		음식료품	N	N	N	N	N	191	2	2	1.06	160143569	835864	83.03	188	194	188	245	133	189	191.59	1.13	37755	190	189	188	187	186	190	188	375	56	100	130	1	1	374755559	716	95.50	2.55	12	0.22	2.00	75.00	266	20230524	-28.20	186	20231005	2.69	266	-28.20	20230524	186	2.69	20231005	266	-28.20	20230524	186	2.69	20231005	N	004410	100	374 억	4228989	N	N	0	N	N
110	20231011	110147	57	100.00	KOSPI		음식료품	N	N	N	N	N	191	2	2	1.06	146668793	765496	76.04	188	194	188	245	133	189	191.60	1.13	37757	190	189	188	187	186	190	188	375	56	100	130	1	1	374755559	716	95.50	2.55	12	0.20	2.00	75.00	266	20230524	-28.20	186	20231005	2.69	266	-28.20	20230524	186	2.69	20231005	266	-28.20	20230524	186	2.69	20231005	N	004410	100	374 억	4228989	N	N	0	N	N
111	20231011	100146	57	100.00	KOSPI		음식료품	N	N	N	N	N	192	3	2	1.59	98253539	513446	51.00	188	194	188	245	133	189	191.36	1.13	22510	190	189	188	187	186	190	188	375	56	100	130	1	1	374755559	720	96.00	2.56	12	0.14	2.00	75.00	266	20230524	-27.82	186	20231005	3.23	266	-27.82	20230524	186	3.23	20231005	266	-27.82	20230524	186	3.23	20231005	N	004410	100	374 억	4228989	N	N	0	N	N
112	20231011	090146	57	100.00	KOSPI		음식료품	N	N	N	N	N	190	1	2	0.53	8755044	46448	4.61	188	190	188	245	133	189	188.49	1.13	22626	190	189	188	187	186	190	188	375	56	100	130	1	1	374755559	712	95.00	2.53	12	0.01	2.00	75.00	266	20230524	-28.57	186	20231005	2.15	266	-28.57	20230524	186	2.15	20231005	266	-28.57	20230524	186	2.15	20231005	N	004410	100	374 억	4228989	N	N	0	N	N
113	20231010	160146	57	100.00	KOSPI		음식료품	N	N	N	N	N	189	1	2	0.53	187004124	992980	204.44	188	189	187	244	132	188	188.33	1.13	-18950	190	189	188	187	186	189	187	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.26	2.00	75.00	266	20230524	-28.95	186	20231005	1.61	266	-28.95	20230524	186	1.61	20231005	266	-28.95	20230524	186	1.61	20231005	N	004410	100	374 억	4247939	N	N	0	N	N
114	20231010	150146	57	100.00	KOSPI		음식료품	N	N	N	N	N	189	1	2	0.53	179234040	951717	195.95	188	189	187	244	132	188	188.33	1.13	-18953	190	189	188	187	186	189	187	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.25	2.00	75.00	266	20230524	-28.95	186	20231005	1.61	266	-28.95	20230524	186	1.61	20231005	266	-28.95	20230524	186	1.61	20231005	N	004410	100	374 억	4247939	N	N	0	N	N
115	20231010	140145	57	100.00	KOSPI		음식료품	N	N	N	N	N	189	1	2	0.53	157058075	833880	171.69	188	189	187	244	132	188	188.35	1.13	-18953	190	189	188	187	186	189	187	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.22	2.00	75.00	266	20230524	-28.95	186	20231005	1.61	266	-28.95	20230524	186	1.61	20231005	266	-28.95	20230524	186	1.61	20231005	N	004410	100	374 억	4247939	N	N	0	N	N
116	20231010	130145	57	100.00	KOSPI		음식료품	N	N	N	N	N	189	1	2	0.53	135168247	717459	147.72	188	189	187	244	132	188	188.40	1.13	9447	190	189	188	187	186	189	187	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.19	2.00	75.00	266	20230524	-28.95	186	20231005	1.61	266	-28.95	20230524	186	1.61	20231005	266	-28.95	20230524	186	1.61	20231005	N	004410	100	374 억	4247939	N	N	0	N	N
117	20231010	120145	57	100.00	KOSPI		음식료품	N	N	N	N	N	189	1	2	0.53	96434455	511841	105.38	188	189	187	244	132	188	188.41	1.13	9447	190	189	188	187	186	189	187	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.14	2.00	75.00	266	20230524	-28.95	186	20231005	1.61	266	-28.95	20230524	186	1.61	20231005	266	-28.95	20230524	186	1.61	20231005	N	004410	100	374 억	4247939	N	N	0	N	N
118	20231010	110143	57	100.00	KOSPI		음식료품	N	N	N	N	N	189	1	2	0.53	82578322	438357	90.25	188	189	187	244	132	188	188.38	1.13	9447	190	189	188	187	186	189	187	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.12	2.00	75.00	266	20230524	-28.95	186	20231005	1.61	266	-28.95	20230524	186	1.61	20231005	266	-28.95	20230524	186	1.61	20231005	N	004410	100	374 억	4247939	N	N	0	N	N
119	20231010	100144	57	100.00	KOSPI		음식료품	N	N	N	N	N	188	0	3	0.00	57569711	305818	62.96	188	189	187	244	132	188	188.25	1.13	9447	190	189	188	187	186	189	187	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.08	2.00	75.00	266	20230524	-29.32	186	20231005	1.08	266	-29.32	20230524	186	1.08	20231005	266	-29.32	20230524	186	1.08	20231005	N	004410	100	374 억	4247939	N	N	0	N	N
120	20231010	090146	57	100.00	KOSPI		음식료품	N	N	N	N	N	189	1	2	0.53	6356437	33808	6.96	188	189	188	244	132	188	188.02	1.13	-198	190	189	188	187	186	189	187	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.01	2.00	75.00	266	20230524	-28.95	186	20231005	1.61	266	-28.95	20230524	186	1.61	20231005	266	-28.95	20230524	186	1.61	20231005	N	004410	100	374 억	4247939	N	N	0	N	N
121	20231006	160145	57	100.00	KOSPI		음식료품	N	N	N	N	N	188	1	2	0.53	88540810	469563	26.97	187	189	187	243	131	187	188.56	1.13	1499	194	190	188	184	182	189	183	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.13	2.00	75.00	266	20230524	-29.32	186	20231005	1.08	266	-29.32	20230524	186	1.08	20231005	266	-29.32	20230524	186	1.08	20231005	N	004410	100	374 억	4246679	N	N	0	N	N
122	20231006	150142	57	100.00	KOSPI		음식료품	N	N	N	N	N	189	2	2	1.07	72940549	386589	22.21	187	189	187	243	131	187	188.68	1.13	4646	194	190	188	184	182	189	183	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.10	2.00	75.00	266	20230524	-28.95	186	20231005	1.61	266	-28.95	20230524	186	1.61	20231005	266	-28.95	20230524	186	1.61	20231005	N	004410	100	374 억	4246679	N	N	0	N	N
123	20231006	140144	57	100.00	KOSPI		음식료품	N	N	N	N	N	188	1	2	0.53	64182408	340126	19.54	187	189	187	243	131	187	188.70	1.13	4646	194	190	188	184	182	189	183	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.09	2.00	75.00	266	20230524	-29.32	186	20231005	1.08	266	-29.32	20230524	186	1.08	20231005	266	-29.32	20230524	186	1.08	20231005	N	004410	100	374 억	4246679	N	N	0	N	N
124	20231006	130143	57	100.00	KOSPI		음식료품	N	N	N	N	N	188	1	2	0.53	36660832	194488	11.17	187	189	187	243	131	187	188.50	1.13	4646	194	190	188	184	182	189	183	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.05	2.00	75.00	266	20230524	-29.32	186	20231005	1.08	266	-29.32	20230524	186	1.08	20231005	266	-29.32	20230524	186	1.08	20231005	N	004410	100	374 억	4246679	N	N	0	N	N
125	20231006	120143	57	100.00	KOSPI		음식료품	N	N	N	N	N	188	1	2	0.53	26696150	141586	8.13	187	189	187	243	131	187	188.55	1.13	4646	194	190	188	184	182	189	183	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.04	2.00	75.00	266	20230524	-29.32	186	20231005	1.08	266	-29.32	20230524	186	1.08	20231005	266	-29.32	20230524	186	1.08	20231005	N	004410	100	374 억	4246679	N	N	0	N	N
126	20231006	110141	57	100.00	KOSPI		음식료품	N	N	N	N	N	188	1	2	0.53	23053388	122272	7.02	187	189	187	243	131	187	188.54	1.13	4646	194	190	188	184	182	189	183	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.03	2.00	75.00	266	20230524	-29.32	186	20231005	1.08	266	-29.32	20230524	186	1.08	20231005	266	-29.32	20230524	186	1.08	20231005	N	004410	100	374 억	4246679	N	N	0	N	N
127	20231006	100143	57	100.00	KOSPI		음식료품	N	N	N	N	N	189	2	2	1.07	18944725	100478	5.77	187	189	187	243	131	187	188.55	1.13	4646	194	190	188	184	182	189	183	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.03	2.00	75.00	266	20230524	-28.95	186	20231005	1.61	266	-28.95	20230524	186	1.61	20231005	266	-28.95	20230524	186	1.61	20231005	N	004410	100	374 억	4246679	N	N	0	N	N
128	20231006	090141	57	100.00	KOSPI		음식료품	N	N	N	N	N	189	2	2	1.07	892553	4759	0.27	187	189	187	243	131	187	187.55	1.13	-259	194	190	188	184	182	189	183	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.00	2.00	75.00	266	20230524	-28.95	186	20231005	1.61	266	-28.95	20230524	186	1.61	20231005	266	-28.95	20230524	186	1.61	20231005	N	004410	100	374 억	4246679	N	N	0	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History