KissMeData/004410/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160201	57	100.00	KOSPI		음식료품	N	N	N	N		N	157	1	2	0.64	104832671	673920	116.50	156	157	154	202	110	156	155.56	0.91	0	24346	156	155	155	154	154	156	155	375	46	100	110	1	1	374755559	588	-78.50	2.21	12	0.18	-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		3399548	N	N	12	N	00	N
3	20241031	150204	57	100.00	KOSPI		음식료품	N	N	N	N		N	155	-1	5	-0.64	97700351	628319	108.62	156	157	154	202	110	156	155.49	0.91	0	24098	156	155	155	154	154	156	155	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.17	-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		3399548	N	N	0	N	00	N
4	20241031	140203	57	100.00	KOSPI		음식료품	N	N	N	N		N	157	1	2	0.64	88930483	571783	98.84	156	157	154	202	110	156	155.53	0.91	0	24097	156	155	155	154	154	156	155	375	46	100	110	1	1	374755559	588	-78.50	2.21	12	0.15	-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		3399548	N	N	0	N	00	N
5	20241031	130203	57	100.00	KOSPI		음식료품	N	N	N	N		N	156	0	3	0.00	84909370	545946	94.38	156	157	154	202	110	156	155.53	0.91	0	27025	156	155	155	154	154	156	155	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	0.15	-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		3399548	N	N	0	N	00	N
6	20241031	120202	57	100.00	KOSPI		음식료품	N	N	N	N		N	157	1	2	0.64	81525212	524263	90.63	156	157	154	202	110	156	155.50	0.91	0	27988	156	155	155	154	154	156	155	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		3399548	N	N	0	N	00	N
7	20241031	110202	57	100.00	KOSPI		음식료품	N	N	N	N		N	156	0	3	0.00	71896489	462652	79.98	156	157	154	202	110	156	155.40	0.91	0	32428	156	155	155	154	154	156	155	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	0.12	-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		3399548	N	N	0	N	00	N
8	20241031	100203	57	100.00	KOSPI		음식료품	N	N	N	N		N	156	0	3	0.00	7646535	49323	8.53	156	156	154	202	110	156	155.03	0.91	0	-8985	156	155	155	154	154	156	155	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	0.01	-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		3399548	N	N	0	N	00	N
9	20241031	090203	57	100.00	KOSPI		음식료품	N	N	N	N		N	156	0	3	0.00	279203	1792	0.31	156	156	155	202	110	156	155.81	0.91	0	-612	156	155	155	154	154	156	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		3399548	N	N	0	N	00	N
10	20241030	160201	57	100.00	KOSPI		음식료품	N	N	N	N		N	156	0	3	0.00	89908372	577964	116.28	155	156	155	202	110	156	155.56	0.91	0	-8195	157	156	155	154	153	157	155	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	0.15	-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		3408485	N	N	3	N	00	N
11	20241030	150205	57	100.00	KOSPI		음식료품	N	N	N	N		N	156	0	3	0.00	85335262	548551	110.36	155	156	155	202	110	156	155.56	0.91	0	-7745	157	156	155	154	153	157	155	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	0.15	-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		3408485	N	N	3	N	00	N
12	20241030	140203	57	100.00	KOSPI		음식료품	N	N	N	N		N	156	0	3	0.00	77881015	500689	100.73	155	156	155	202	110	156	155.55	0.91	0	-8239	157	156	155	154	153	157	155	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	0.13	-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		3408485	N	N	3	N	00	N
13	20241030	130204	57	100.00	KOSPI		음식료품	N	N	N	N		N	155	-1	5	-0.64	42660695	274654	55.26	155	156	155	202	110	156	155.33	0.91	0	-8239	157	156	155	154	153	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		3408485	N	N	3	N	00	N
14	20241030	120203	57	100.00	KOSPI		음식료품	N	N	N	N		N	156	0	3	0.00	36038543	232042	46.68	155	156	155	202	110	156	155.31	0.91	0	-8239	157	156	155	154	153	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		3408485	N	N	3	N	00	N
15	20241030	110203	57	100.00	KOSPI		음식료품	N	N	N	N		N	156	0	3	0.00	26583402	171177	34.44	155	156	155	202	110	156	155.30	0.91	0	-1813	157	156	155	154	153	157	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		3408485	N	N	3	N	00	N
16	20241030	100202	57	100.00	KOSPI		음식료품	N	N	N	N		N	156	0	3	0.00	9623269	61850	12.44	155	156	155	202	110	156	155.59	0.91	0	-1266	157	156	155	154	153	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		3408485	N	N	3	N	00	N
17	20241030	090204	57	100.00	KOSPI		음식료품	N	N	N	N		N	156	0	3	0.00	2492160	16037	3.23	155	156	155	202	110	156	155.40	0.91	0	-1266	157	156	155	154	153	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		3408485	N	N	3	N	00	N
18	20241029	160159	57	100.00	KOSPI		음식료품	N	N	N	N		N	156	2	2	1.30	77022210	496608	106.72	155	156	154	200	108	154	155.10	0.91	0	11030	156	154	153	151	150	156	153	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	0.13	-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		3397455	N	N	3	N	00	N
19	20241029	150202	57	100.00	KOSPI		음식료품	N	N	N	N		N	155	1	2	0.65	74123966	477922	102.71	155	156	154	200	108	154	155.10	0.91	0	11517	156	154	153	151	150	156	153	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.13	-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		3397455	N	N	0	N	00	N
20	20241029	140159	57	100.00	KOSPI		음식료품	N	N	N	N		N	156	2	2	1.30	70211044	452739	97.30	155	156	154	200	108	154	155.08	0.91	0	11517	156	154	153	151	150	156	153	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	0.12	-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		3397455	N	N	0	N	00	N
21	20241029	130200	57	100.00	KOSPI		음식료품	N	N	N	N		N	156	2	2	1.30	64711178	417367	89.69	155	156	154	200	108	154	155.05	0.91	0	11517	156	154	153	151	150	156	153	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	0.11	-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		3397455	N	N	0	N	00	N
22	20241029	120200	57	100.00	KOSPI		음식료품	N	N	N	N		N	156	2	2	1.30	43203093	278684	59.89	155	156	154	200	108	154	155.03	0.91	0	10395	156	154	153	151	150	156	153	375	46	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		3397455	N	N	0	N	00	N
23	20241029	110157	57	100.00	KOSPI		음식료품	N	N	N	N		N	156	2	2	1.30	34090678	220027	47.28	155	156	154	200	108	154	154.94	0.91	0	10395	156	154	153	151	150	156	153	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		3397455	N	N	0	N	00	N
24	20241029	100200	57	100.00	KOSPI		음식료품	N	N	N	N		N	156	2	2	1.30	26170816	169119	36.34	155	156	154	200	108	154	154.75	0.91	0	10395	156	154	153	151	150	156	153	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		3397455	N	N	0	N	00	N
25	20241028	160159	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	154	1	2	0.65	71395838	462972	62.10	153	155	152	198	108	153	154.21	0.90	0	16121	157	155	154	152	151	154	151	375	45	100	110	1	1	374755559	577	-77.00	2.17	12	0.12	-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		3381334	N	N	0	N	00	N
26	20241028	150159	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	155	2	2	1.31	65689494	426141	57.16	153	155	152	198	108	153	154.15	0.90	0	16121	157	155	154	152	151	154	151	375	45	100	110	1	1	374755559	581	-77.50	2.18	12	0.11	-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		3381334	N	N	0	N	00	N
27	20241028	140200	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	154	1	2	0.65	55916210	362997	48.69	153	155	152	198	108	153	154.04	0.90	0	16121	157	155	154	152	151	154	151	375	45	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		3381334	N	N	0	N	00	N
28	20241028	130200	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	155	2	2	1.31	46398679	301576	40.45	153	155	152	198	108	153	153.85	0.90	0	16121	157	155	154	152	151	154	151	375	45	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		3381334	N	N	0	N	00	N
29	20241028	120201	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	154	1	2	0.65	43208993	280888	37.68	153	155	152	198	108	153	153.83	0.90	0	16121	157	155	154	152	151	154	151	375	45	100	110	1	1	374755559	577	-77.00	2.17	12	0.07	-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		3381334	N	N	0	N	00	N
30	20241028	110151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	155	2	2	1.31	33791557	219921	29.50	153	155	152	198	108	153	153.65	0.90	0	16121	157	155	154	152	151	154	151	375	45	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		3381334	N	N	0	N	00	N
31	20241028	100158	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	154	1	2	0.65	16586224	108249	14.52	153	154	152	198	108	153	153.22	0.90	0	2882	157	155	154	152	151	154	151	375	45	100	110	1	1	374755559	577	-77.00	2.17	12	0.03	-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		3381334	N	N	0	N	00	N
32	20241028	090159	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	153	0	3	0.00	148716	972	0.13	153	153	153	198	108	153	153.00	0.90	0	-98	157	155	154	152	151	154	151	375	45	100	110	1	1	374755559	573	-76.50	2.15	12	0.00	-2.00	71.00	220	20231201	-30.45	153	20241028	0.00	208	-26.44	20240517	153	0.00	20241028	220	-30.45	20231201	153	0.00	20241028	0.01	N	004410	100	374 억		3381334	N	N	0	N	00	N
33	20241025	160158	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	153	-2	5	-1.29	112455753	729444	51.84	156	156	153	201	109	155	154.18	0.91	0	-17955	159	157	156	154	153	156	153	375	46	100	110	1	1	374755559	573	-76.50	2.15	12	0.19	-2.00	71.00	220	20231201	-30.45	153	20241025	0.00	208	-26.44	20240517	153	0.00	20241025	220	-30.45	20231201	153	0.00	20241025	0.01	N	004410	100	374 억		3399289	N	N	0	N	00	N
34	20241025	150159	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	154	-1	5	-0.65	99185740	642901	45.69	156	156	153	201	109	155	154.28	0.91	0	-17955	159	157	156	154	153	156	153	375	46	100	110	1	1	374755559	577	-77.00	2.17	12	0.17	-2.00	71.00	220	20231201	-30.00	153	20241025	0.65	208	-25.96	20240517	153	0.65	20241025	220	-30.00	20231201	153	0.65	20241025	0.01	N	004410	100	374 억		3399289	N	N	0	N	00	N
35	20241025	140200	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	153	-2	5	-1.29	90364852	585322	41.60	156	156	153	201	109	155	154.38	0.91	0	-17955	159	157	156	154	153	156	153	375	46	100	110	1	1	374755559	573	-76.50	2.15	12	0.16	-2.00	71.00	220	20231201	-30.45	153	20241025	0.00	208	-26.44	20240517	153	0.00	20241025	220	-30.45	20231201	153	0.00	20241025	0.01	N	004410	100	374 억		3399289	N	N	0	N	00	N
36	20241025	130200	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	155	0	3	0.00	75918252	491252	34.92	156	156	153	201	109	155	154.54	0.91	0	30278	159	157	156	154	153	156	153	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.13	-2.00	71.00	220	20231201	-29.55	153	20241025	1.31	208	-25.48	20240517	153	1.31	20241025	220	-29.55	20231201	153	1.31	20241025	0.01	N	004410	100	374 억		3399289	N	N	0	N	00	N
37	20241025	120200	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	155	0	3	0.00	62879312	406720	28.91	156	156	153	201	109	155	154.60	0.91	0	30278	159	157	156	154	153	156	153	375	46	100	110	1	1	374755559	581	-77.50	2.18	12	0.11	-2.00	71.00	220	20231201	-29.55	153	20241025	1.31	208	-25.48	20240517	153	1.31	20241025	220	-29.55	20231201	153	1.31	20241025	0.01	N	004410	100	374 억		3399289	N	N	0	N	00	N
38	20241025	110159	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	154	-1	5	-0.65	51387183	332230	23.61	156	156	153	201	109	155	154.67	0.91	0	30278	159	157	156	154	153	156	153	375	46	100	110	1	1	374755559	577	-77.00	2.17	12	0.09	-2.00	71.00	220	20231201	-30.00	153	20241025	0.65	208	-25.96	20240517	153	0.65	20241025	220	-30.00	20231201	153	0.65	20241025	0.01	N	004410	100	374 억		3399289	N	N	0	N	00	N
39	20241025	100200	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	156	1	2	0.65	22842532	147044	10.45	156	156	155	201	109	155	155.34	0.91	0	-1575	159	157	156	154	153	156	153	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	0.04	-2.00	71.00	220	20231201	-29.09	155	20241025	0.65	208	-25.00	20240517	155	0.65	20241025	220	-29.09	20231201	155	0.65	20241025	0.01	N	004410	100	374 억		3399289	N	N	0	N	00	N
40	20241025	090158	57	100.00	KOSPI		음식료품	N	N	N	N		N	156	1	2	0.65	570336	3656	0.26	156	156	156	201	109	155	156.00	0.91	0	-178	159	157	156	154	153	156	153	375	46	100	110	1	1	374755559	585	-78.00	2.20	12	0.00	-2.00	71.00	220	20231201	-29.09	155	20241024	0.65	208	-25.00	20240517	155	0.65	20241024	220	-29.09	20231201	155	0.65	20241024	0.01	N	004410	100	374 억		3399289	N	N	0	N	00	N
41	20241024	160157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	155	-2	5	-1.27	217598304	1395339	120.90	158	158	155	204	110	157	155.95	0.89	0	44652	160	158	157	155	154	158	155	375	47	100	110	1	1	374755559	581	-77.50	2.18	12	0.37	-2.00	71.00	220	20231201	-29.55	155	20241024	0.00	208	-25.48	20240517	155	0.00	20241024	220	-29.55	20231201	155	0.00	20241024	0.01	N	004410	100	374 억		3353130	N	N	0	N	00	N
42	20241024	150159	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	156	-1	5	-0.64	210376239	1348749	116.86	158	158	155	204	110	157	155.98	0.89	0	44652	160	158	157	155	154	158	155	375	47	100	110	1	1	374755559	585	-78.00	2.20	12	0.36	-2.00	71.00	220	20231201	-29.09	155	20241024	0.65	208	-25.00	20240517	155	0.65	20241024	220	-29.09	20231201	155	0.65	20241024	0.01	N	004410	100	374 억		3353130	N	N	0	N	00	N
43	20241024	140158	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	157	0	3	0.00	174081878	1115257	96.63	158	158	155	204	110	157	156.09	0.89	0	58402	160	158	157	155	154	158	155	375	47	100	110	1	1	374755559	588	-78.50	2.21	12	0.30	-2.00	71.00	220	20231201	-28.64	155	20241024	1.29	208	-24.52	20240517	155	1.29	20241024	220	-28.64	20231201	155	1.29	20241024	0.01	N	004410	100	374 억		3353130	N	N	0	N	00	N
44	20241024	130159	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	157	0	3	0.00	159990609	1024957	88.80	158	158	155	204	110	157	156.09	0.89	0	58414	160	158	157	155	154	158	155	375	47	100	110	1	1	374755559	588	-78.50	2.21	12	0.27	-2.00	71.00	220	20231201	-28.64	155	20241024	1.29	208	-24.52	20240517	155	1.29	20241024	220	-28.64	20231201	155	1.29	20241024	0.01	N	004410	100	374 억		3353130	N	N	0	N	00	N
45	20241024	120158	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	158	1	2	0.64	153330817	982544	85.13	158	158	155	204	110	157	156.05	0.89	0	59909	160	158	157	155	154	158	155	375	47	100	110	1	1	374755559	592	-79.00	2.23	12	0.26	-2.00	71.00	220	20231201	-28.18	155	20241024	1.94	208	-24.04	20240517	155	1.94	20241024	220	-28.18	20231201	155	1.94	20241024	0.01	N	004410	100	374 억		3353130	N	N	0	N	00	N
46	20241024	110158	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	157	0	3	0.00	147284305	944032	81.79	158	158	155	204	110	157	156.02	0.89	0	60149	160	158	157	155	154	158	155	375	47	100	110	1	1	374755559	588	-78.50	2.21	12	0.25	-2.00	71.00	220	20231201	-28.64	155	20241024	1.29	208	-24.52	20240517	155	1.29	20241024	220	-28.64	20231201	155	1.29	20241024	0.01	N	004410	100	374 억		3353130	N	N	0	N	00	N
47	20241024	100158	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	156	-1	5	-0.64	115875591	743335	64.40	158	158	155	204	110	157	155.89	0.89	0	56285	160	158	157	155	154	158	155	375	47	100	110	1	1	374755559	585	-78.00	2.20	12	0.20	-2.00	71.00	220	20231201	-29.09	155	20241024	0.65	208	-25.00	20240517	155	0.65	20241024	220	-29.09	20231201	155	0.65	20241024	0.01	N	004410	100	374 억		3353130	N	N	0	N	00	N
48	20241024	090149	57	100.00	KOSPI		음식료품	N	N	N	N		N	157	0	3	0.00	589362	3751	0.32	158	158	157	204	110	157	157.12	0.89	0	-68	160	158	157	155	154	158	155	375	47	100	110	1	1	374755559	588	-78.50	2.21	12	0.00	-2.00	71.00	220	20231201	-28.64	156	20241023	0.64	208	-24.52	20240517	156	0.64	20241023	220	-28.64	20231201	156	0.64	20241023	0.01	N	004410	100	374 억		3353130	N	N	0	N	00	N
49	20241023	160159	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	157	-1	5	-0.63	179335699	1142741	106.97	158	159	156	205	111	158	156.93	0.83	0	242873	161	159	158	156	155	159	156	375	47	100	120	1	1	374755559	588	-78.50	2.21	12	0.30	-2.00	71.00	220	20231201	-28.64	156	20241023	0.64	208	-24.52	20240517	156	0.64	20241023	220	-28.64	20231201	156	0.64	20241023	0.01	N	004410	100	374 억		3109353	N	N	4	N	00	N
50	20241023	150159	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	158	0	3	0.00	174499786	1111945	104.09	158	159	156	205	111	158	156.93	0.83	0	243863	161	159	158	156	155	159	156	375	47	100	120	1	1	374755559	592	-79.00	2.23	12	0.30	-2.00	71.00	220	20231201	-28.18	156	20241023	1.28	208	-24.04	20240517	156	1.28	20241023	220	-28.18	20231201	156	1.28	20241023	0.01	N	004410	100	374 억		3109353	N	N	4	N	00	N
51	20241023	140201	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	157	-1	5	-0.63	150140360	957186	89.60	158	159	156	205	111	158	156.86	0.83	0	141351	161	159	158	156	155	159	156	375	47	100	120	1	1	374755559	588	-78.50	2.21	12	0.26	-2.00	71.00	220	20231201	-28.64	156	20241023	0.64	208	-24.52	20240517	156	0.64	20241023	220	-28.64	20231201	156	0.64	20241023	0.01	N	004410	100	374 억		3109353	N	N	4	N	00	N
52	20241023	130200	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	157	-1	5	-0.63	139004338	886266	82.96	158	159	156	205	111	158	156.84	0.83	0	132047	161	159	158	156	155	159	156	375	47	100	120	1	1	374755559	588	-78.50	2.21	12	0.24	-2.00	71.00	220	20231201	-28.64	156	20241023	0.64	208	-24.52	20240517	156	0.64	20241023	220	-28.64	20231201	156	0.64	20241023	0.01	N	004410	100	374 억		3109353	N	N	4	N	00	N
53	20241023	120157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	157	-1	5	-0.63	90009893	573280	53.66	158	159	156	205	111	158	157.01	0.83	0	76788	161	159	158	156	155	159	156	375	47	100	120	1	1	374755559	588	-78.50	2.21	12	0.15	-2.00	71.00	220	20231201	-28.64	156	20241023	0.64	208	-24.52	20240517	156	0.64	20241023	220	-28.64	20231201	156	0.64	20241023	0.01	N	004410	100	374 억		3109353	N	N	4	N	00	N
54	20241023	110159	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	157	-1	5	-0.63	84246471	536584	50.23	158	159	156	205	111	158	157.01	0.83	0	70006	161	159	158	156	155	159	156	375	47	100	120	1	1	374755559	588	-78.50	2.21	12	0.14	-2.00	71.00	220	20231201	-28.64	156	20241023	0.64	208	-24.52	20240517	156	0.64	20241023	220	-28.64	20231201	156	0.64	20241023	0.01	N	004410	100	374 억		3109353	N	N	4	N	00	N
55	20241023	100158	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	158	0	3	0.00	50728818	322994	30.24	158	159	156	205	111	158	157.06	0.83	0	30301	161	159	158	156	155	159	156	375	47	100	120	1	1	374755559	592	-79.00	2.23	12	0.09	-2.00	71.00	220	20231201	-28.18	156	20241023	1.28	208	-24.04	20240517	156	1.28	20241023	220	-28.18	20231201	156	1.28	20241023	0.01	N	004410	100	374 억		3109353	N	N	4	N	00	N
56	20241023	090158	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	157	-1	5	-0.63	2323118	14715	1.38	158	158	157	205	111	158	157.87	0.83	0	-1557	161	159	158	156	155	159	156	375	47	100	120	1	1	374755559	588	-78.50	2.21	12	0.00	-2.00	71.00	220	20231201	-28.64	157	20241023	0.00	208	-24.52	20240517	157	0.00	20241023	220	-28.64	20231201	157	0.00	20241023	0.01	N	004410	100	374 억		3109353	N	N	4	N	00	N
57	20241022	160156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	158	-2	5	-1.25	169161946	1067874	316.91	160	160	157	208	112	160	158.41	0.84	0	-41038	162	161	160	159	158	161	159	375	48	100	120	1	1	374755559	592	-79.00	2.23	12	0.28	-2.00	71.00	220	20231201	-28.18	157	20241022	0.64	208	-24.04	20240517	157	0.64	20241022	220	-28.18	20231201	157	0.64	20241022	0.01	N	004410	100	374 억		3150639	N	N	4	N	00	N
58	20241022	150158	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	158	-2	5	-1.25	164680613	1039534	308.50	160	160	157	208	112	160	158.42	0.84	0	-39283	162	161	160	159	158	161	159	375	48	100	120	1	1	374755559	592	-79.00	2.23	12	0.28	-2.00	71.00	220	20231201	-28.18	157	20241022	0.64	208	-24.04	20240517	157	0.64	20241022	220	-28.18	20231201	157	0.64	20241022	0.01	N	004410	100	374 억		3150639	N	N	83	N	00	N
59	20241022	140159	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	158	-2	5	-1.25	134597627	849095	251.98	160	160	157	208	112	160	158.52	0.84	0	-7202	162	161	160	159	158	161	159	375	48	100	120	1	1	374755559	592	-79.00	2.23	12	0.23	-2.00	71.00	220	20231201	-28.18	157	20241022	0.64	208	-24.04	20240517	157	0.64	20241022	220	-28.18	20231201	157	0.64	20241022	0.01	N	004410	100	374 억		3150639	N	N	83	N	00	N
60	20241022	130158	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	159	-1	5	-0.62	116615788	735236	218.19	160	160	158	208	112	160	158.61	0.84	0	-5484	162	161	160	159	158	161	159	375	48	100	120	1	1	374755559	596	-79.50	2.24	12	0.20	-2.00	71.00	220	20231201	-27.73	158	20241022	0.63	208	-23.56	20240517	158	0.63	20241022	220	-27.73	20231201	158	0.63	20241022	0.01	N	004410	100	374 억		3150639	N	N	83	N	00	N
61	20241022	120158	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	159	-1	5	-0.62	74567319	469268	139.26	160	160	158	208	112	160	158.90	0.84	0	-4436	162	161	160	159	158	161	159	375	48	100	120	1	1	374755559	596	-79.50	2.24	12	0.13	-2.00	71.00	220	20231201	-27.73	158	20241022	0.63	208	-23.56	20240517	158	0.63	20241022	220	-27.73	20231201	158	0.63	20241022	0.01	N	004410	100	374 억		3150639	N	N	83	N	00	N
62	20241022	110158	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	159	-1	5	-0.62	33361457	209377	62.14	160	160	159	208	112	160	159.34	0.84	0	-3577	162	161	160	159	158	161	159	375	48	100	120	1	1	374755559	596	-79.50	2.24	12	0.06	-2.00	71.00	220	20231201	-27.73	159	20241022	0.00	208	-23.56	20240517	159	0.00	20241022	220	-27.73	20231201	159	0.00	20241022	0.01	N	004410	100	374 억		3150639	N	N	83	N	00	N
63	20241022	100158	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	160	0	3	0.00	19013199	119549	35.48	160	160	159	208	112	160	159.04	0.84	0	-2504	162	161	160	159	158	161	159	375	48	100	120	1	1	374755559	600	-80.00	2.25	12	0.03	-2.00	71.00	220	20231201	-27.27	159	20241022	0.63	208	-23.08	20240517	159	0.63	20241022	220	-27.27	20231201	159	0.63	20241022	0.01	N	004410	100	374 억		3150639	N	N	83	N	00	N
64	20241022	090157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	160	0	3	0.00	53256	333	0.10	160	160	159	208	112	160	159.93	0.84	0	0	162	161	160	159	158	161	159	375	48	100	120	1	1	374755559	600	-80.00	2.25	12	0.00	-2.00	71.00	220	20231201	-27.27	159	20241022	0.63	208	-23.08	20240517	159	0.63	20241022	220	-27.27	20231201	159	0.63	20241022	0.01	N	004410	100	374 억		3150639	N	N	83	N	00	N
65	20241021	160157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	160	0	3	0.00	53310596	332591	32.71	160	161	159	208	112	160	160.29	0.85	0	-31758	162	161	160	159	158	161	159	375	48	100	120	1	1	374755559	600	-80.00	2.25	12	0.09	-2.00	71.00	220	20231201	-27.27	159	20241021	0.63	208	-23.08	20240517	159	0.63	20241021	220	-27.27	20231201	159	0.63	20241021	0.01	N	004410	100	374 억		3182447	N	N	83	N	00	N
66	20241021	150158	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	159	-1	5	-0.62	49061371	306033	30.10	160	161	159	208	112	160	160.31	0.85	0	-22799	162	161	160	159	158	161	159	375	48	100	120	1	1	374755559	596	-79.50	2.24	12	0.08	-2.00	71.00	220	20231201	-27.73	159	20241021	0.00	208	-23.56	20240517	159	0.00	20241021	220	-27.73	20231201	159	0.00	20241021	0.01	N	004410	100	374 억		3182447	N	N	0	N	00	N
67	20241021	140158	57	100.00	KOSPI		음식료품	N	N	N	N		N	161	1	2	0.62	33519563	208923	20.55	160	161	160	208	112	160	160.44	0.85	0	-27070	162	161	160	159	158	161	159	375	48	100	120	1	1	374755559	603	-80.50	2.27	12	0.06	-2.00	71.00	220	20231201	-26.82	159	20241018	1.26	208	-22.60	20240517	159	1.26	20241018	220	-26.82	20231201	159	1.26	20241018	0.01	N	004410	100	374 억		3182447	N	N	0	N	00	N
68	20241021	130157	57	100.00	KOSPI		음식료품	N	N	N	N		N	160	0	3	0.00	30417101	189558	18.64	160	161	160	208	112	160	160.46	0.85	0	-27597	162	161	160	159	158	161	159	375	48	100	120	1	1	374755559	600	-80.00	2.25	12	0.05	-2.00	71.00	220	20231201	-27.27	159	20241018	0.63	208	-23.08	20240517	159	0.63	20241018	220	-27.27	20231201	159	0.63	20241018	0.01	N	004410	100	374 억		3182447	N	N	0	N	00	N
69	20241021	120157	57	100.00	KOSPI		음식료품	N	N	N	N		N	160	0	3	0.00	26420562	164596	16.19	160	161	160	208	112	160	160.52	0.85	0	-28159	162	161	160	159	158	161	159	375	48	100	120	1	1	374755559	600	-80.00	2.25	12	0.04	-2.00	71.00	220	20231201	-27.27	159	20241018	0.63	208	-23.08	20240517	159	0.63	20241018	220	-27.27	20231201	159	0.63	20241018	0.01	N	004410	100	374 억		3182447	N	N	0	N	00	N
70	20241021	110157	57	100.00	KOSPI		음식료품	N	N	N	N		N	161	1	2	0.62	24327210	151562	14.91	160	161	160	208	112	160	160.51	0.85	0	-29184	162	161	160	159	158	161	159	375	48	100	120	1	1	374755559	603	-80.50	2.27	12	0.04	-2.00	71.00	220	20231201	-26.82	159	20241018	1.26	208	-22.60	20240517	159	1.26	20241018	220	-26.82	20231201	159	1.26	20241018	0.01	N	004410	100	374 억		3182447	N	N	0	N	00	N
71	20241021	100157	57	100.00	KOSPI		음식료품	N	N	N	N		N	161	1	2	0.62	15278421	95060	9.35	160	161	160	208	112	160	160.72	0.85	0	-29578	162	161	160	159	158	161	159	375	48	100	120	1	1	374755559	603	-80.50	2.27	12	0.03	-2.00	71.00	220	20231201	-26.82	159	20241018	1.26	208	-22.60	20240517	159	1.26	20241018	220	-26.82	20231201	159	1.26	20241018	0.01	N	004410	100	374 억		3182447	N	N	0	N	00	N
72	20241021	090157	57	100.00	KOSPI		음식료품	N	N	N	N		N	161	1	2	0.62	285925	1787	0.18	160	161	160	208	112	160	160.00	0.85	0	50	162	161	160	159	158	161	159	375	48	100	120	1	1	374755559	603	-80.50	2.27	12	0.00	-2.00	71.00	220	20231201	-26.82	159	20241018	1.26	208	-22.60	20240517	159	1.26	20241018	220	-26.82	20231201	159	1.26	20241018	0.01	N	004410	100	374 억		3182447	N	N	0	N	00	N
73	20241018	160156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	160	-1	5	-0.62	159324173	998075	113.35	160	161	159	209	113	161	159.63	0.85	0	-9890	164	162	161	159	158	162	159	375	48	100	120	1	1	374755559	600	-80.00	2.25	12	0.27	-2.00	71.00	220	20231201	-27.27	159	20241018	0.63	208	-23.08	20240517	159	0.63	20241018	220	-27.27	20231201	159	0.63	20241018	0.01	N	004410	100	374 억		3192420	N	N	77	N	00	N
74	20241018	150201	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	159	-2	5	-1.24	156311394	979143	111.20	160	161	159	209	113	161	159.64	0.85	0	-9890	164	162	161	159	158	162	159	375	48	100	120	1	1	374755559	596	-79.50	2.24	12	0.26	-2.00	71.00	220	20231201	-27.73	159	20241018	0.00	208	-23.56	20240517	159	0.00	20241018	220	-27.73	20231201	159	0.00	20241018	0.01	N	004410	100	374 억		3192420	N	N	77	N	00	N
75	20241018	140201	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	159	-2	5	-1.24	106777276	667941	75.86	160	161	159	209	113	161	159.86	0.85	0	-9890	164	162	161	159	158	162	159	375	48	100	120	1	1	374755559	596	-79.50	2.24	12	0.18	-2.00	71.00	220	20231201	-27.73	159	20241018	0.00	208	-23.56	20240517	159	0.00	20241018	220	-27.73	20231201	159	0.00	20241018	0.01	N	004410	100	374 억		3192420	N	N	77	N	00	N
76	20241018	130157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	160	-1	5	-0.62	95760563	598704	67.99	160	161	159	209	113	161	159.95	0.85	0	-9890	164	162	161	159	158	162	159	375	48	100	120	1	1	374755559	600	-80.00	2.25	12	0.16	-2.00	71.00	220	20231201	-27.27	159	20241018	0.63	208	-23.08	20240517	159	0.63	20241018	220	-27.27	20231201	159	0.63	20241018	0.01	N	004410	100	374 억		3192420	N	N	77	N	00	N
77	20241018	120201	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	160	-1	5	-0.62	92292278	576985	65.53	160	161	159	209	113	161	159.96	0.85	0	-9890	164	162	161	159	158	162	159	375	48	100	120	1	1	374755559	600	-80.00	2.25	12	0.15	-2.00	71.00	220	20231201	-27.27	159	20241018	0.63	208	-23.08	20240517	159	0.63	20241018	220	-27.27	20231201	159	0.63	20241018	0.01	N	004410	100	374 억		3192420	N	N	77	N	00	N
78	20241018	110200	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	159	-2	5	-1.24	84434263	527718	59.93	160	161	159	209	113	161	160.00	0.85	0	-9787	164	162	161	159	158	162	159	375	48	100	120	1	1	374755559	596	-79.50	2.24	12	0.14	-2.00	71.00	220	20231201	-27.73	159	20241018	0.00	208	-23.56	20240517	159	0.00	20241018	220	-27.73	20231201	159	0.00	20241018	0.01	N	004410	100	374 억		3192420	N	N	77	N	00	N
79	20241018	100157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	160	-1	5	-0.62	78517676	490631	55.72	160	161	159	209	113	161	160.03	0.85	0	-9787	164	162	161	159	158	162	159	375	48	100	120	1	1	374755559	600	-80.00	2.25	12	0.13	-2.00	71.00	220	20231201	-27.27	159	20241018	0.63	208	-23.08	20240517	159	0.63	20241018	220	-27.27	20231201	159	0.63	20241018	0.01	N	004410	100	374 억		3192420	N	N	77	N	00	N
80	20241018	090157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	161	0	3	0.00	17833646	111459	12.66	160	161	160	209	113	161	160.00	0.85	0	-9787	164	162	161	159	158	162	159	375	48	100	120	1	1	374755559	603	-80.50	2.27	12	0.03	-2.00	71.00	220	20231201	-26.82	160	20241018	0.62	208	-22.60	20240517	160	0.62	20241018	220	-26.82	20231201	160	0.62	20241018	0.01	N	004410	100	374 억		3192420	N	N	77	N	00	N
81	20241017	160156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	161	-1	5	-0.62	140085764	869762	222.78	162	163	160	210	114	162	161.06	0.85	0	-5735	164	163	162	161	160	163	161	375	48	100	120	1	1	374755559	603	-80.50	2.27	12	0.23	-2.00	71.00	220	20231201	-26.82	160	20241017	0.62	208	-22.60	20240517	160	0.62	20241017	220	-26.82	20231201	160	0.62	20241017	0.01	N	004410	100	374 억		3198155	N	N	77	N	00	N
82	20241017	150157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	161	-1	5	-0.62	137974262	856645	219.42	162	163	160	210	114	162	161.06	0.85	0	-5735	164	163	162	161	160	163	161	375	48	100	120	1	1	374755559	603	-80.50	2.27	12	0.23	-2.00	71.00	220	20231201	-26.82	160	20241017	0.62	208	-22.60	20240517	160	0.62	20241017	220	-26.82	20231201	160	0.62	20241017	0.01	N	004410	100	374 억		3198155	N	N	98	N	00	N
83	20241017	140156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	162	0	3	0.00	118206808	733872	187.98	162	163	160	210	114	162	161.07	0.85	0	-5735	164	163	162	161	160	163	161	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.20	-2.00	71.00	220	20231201	-26.36	160	20241017	1.25	208	-22.12	20240517	160	1.25	20241017	220	-26.36	20231201	160	1.25	20241017	0.01	N	004410	100	374 억		3198155	N	N	98	N	00	N
84	20241017	130157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	162	0	3	0.00	113864911	706985	181.09	162	163	160	210	114	162	161.06	0.85	0	-5735	164	163	162	161	160	163	161	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.19	-2.00	71.00	220	20231201	-26.36	160	20241017	1.25	208	-22.12	20240517	160	1.25	20241017	220	-26.36	20231201	160	1.25	20241017	0.01	N	004410	100	374 억		3198155	N	N	98	N	00	N
85	20241017	120157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	162	0	3	0.00	111127128	689993	176.74	162	163	160	210	114	162	161.06	0.85	0	-5735	164	163	162	161	160	163	161	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.18	-2.00	71.00	220	20231201	-26.36	160	20241017	1.25	208	-22.12	20240517	160	1.25	20241017	220	-26.36	20231201	160	1.25	20241017	0.01	N	004410	100	374 억		3198155	N	N	98	N	00	N
86	20241017	110157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	162	0	3	0.00	36945510	228288	58.47	162	163	161	210	114	162	161.84	0.85	0	-5735	164	163	162	161	160	163	161	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.06	-2.00	71.00	220	20231201	-26.36	161	20241017	0.62	208	-22.12	20240517	161	0.62	20241017	220	-26.36	20231201	161	0.62	20241017	0.01	N	004410	100	374 억		3198155	N	N	98	N	00	N
87	20241017	100157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	162	0	3	0.00	32233318	199103	51.00	162	163	161	210	114	162	161.89	0.85	0	-5735	164	163	162	161	160	163	161	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.05	-2.00	71.00	220	20231201	-26.36	161	20241017	0.62	208	-22.12	20240517	161	0.62	20241017	220	-26.36	20231201	161	0.62	20241017	0.01	N	004410	100	374 억		3198155	N	N	98	N	00	N
88	20241017	090157	57	100.00	KOSPI		음식료품	N	N	N	N		N	162	0	3	0.00	807084	4982	1.28	162	162	162	210	114	162	162.00	0.85	0	-656	164	163	162	161	160	163	161	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.00	-2.00	71.00	220	20231201	-26.36	161	20240805	0.62	208	-22.12	20240517	161	0.62	20240805	220	-26.36	20231201	161	0.62	20240805	0.01	N	004410	100	374 억		3198155	N	N	98	N	00	N
89	20241016	160156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	162	-1	5	-0.61	63224890	389834	33.47	162	163	161	211	115	163	162.18	0.85	0	-1373	164	163	162	161	160	164	162	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.10	-2.00	71.00	220	20231201	-26.36	161	20241016	0.62	208	-22.12	20240517	161	0.62	20241016	220	-26.36	20231201	161	0.62	20241016	0.01	N	004410	100	374 억		3199528	N	N	98	N	00	N
90	20241016	150157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	162	-1	5	-0.61	59270490	365411	31.37	162	163	161	211	115	163	162.20	0.85	0	-1373	164	163	162	161	160	164	162	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.10	-2.00	71.00	220	20231201	-26.36	161	20241016	0.62	208	-22.12	20240517	161	0.62	20241016	220	-26.36	20231201	161	0.62	20241016	0.01	N	004410	100	374 억		3199528	N	N	260	N	00	N
91	20241016	140157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	163	0	3	0.00	44720555	275771	23.67	162	163	161	211	115	163	162.17	0.85	0	-1373	164	163	162	161	160	164	162	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.07	-2.00	71.00	220	20231201	-25.91	161	20241016	1.24	208	-21.63	20240517	161	1.24	20241016	220	-25.91	20231201	161	1.24	20241016	0.01	N	004410	100	374 억		3199528	N	N	260	N	00	N
92	20241016	130156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	162	-1	5	-0.61	36070676	222478	19.10	162	163	161	211	115	163	162.13	0.85	0	-1373	164	163	162	161	160	164	162	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.06	-2.00	71.00	220	20231201	-26.36	161	20241016	0.62	208	-22.12	20240517	161	0.62	20241016	220	-26.36	20231201	161	0.62	20241016	0.01	N	004410	100	374 억		3199528	N	N	260	N	00	N
93	20241016	120157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	162	-1	5	-0.61	30741387	189597	16.28	162	163	161	211	115	163	162.14	0.85	0	-1373	164	163	162	161	160	164	162	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.05	-2.00	71.00	220	20231201	-26.36	161	20241016	0.62	208	-22.12	20240517	161	0.62	20241016	220	-26.36	20231201	161	0.62	20241016	0.01	N	004410	100	374 억		3199528	N	N	260	N	00	N
94	20241016	110157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	162	-1	5	-0.61	21970566	135474	11.63	162	163	161	211	115	163	162.18	0.85	0	-1373	164	163	162	161	160	164	162	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.04	-2.00	71.00	220	20231201	-26.36	161	20241016	0.62	208	-22.12	20240517	161	0.62	20241016	220	-26.36	20231201	161	0.62	20241016	0.01	N	004410	100	374 억		3199528	N	N	260	N	00	N
95	20241016	100156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	163	0	3	0.00	15119072	93217	8.00	162	163	161	211	115	163	162.19	0.85	0	-1373	164	163	162	161	160	164	162	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.02	-2.00	71.00	220	20231201	-25.91	161	20241016	1.24	208	-21.63	20240517	161	1.24	20241016	220	-25.91	20231201	161	1.24	20241016	0.01	N	004410	100	374 억		3199528	N	N	260	N	00	N
96	20241016	090157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	162	-1	5	-0.61	1194601	7384	0.63	162	162	161	211	115	163	161.78	0.85	0	-175	164	163	162	161	160	164	162	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.00	-2.00	71.00	220	20231201	-26.36	161	20241016	0.62	208	-22.12	20240517	161	0.62	20241016	220	-26.36	20231201	161	0.62	20241016	0.01	N	004410	100	374 억		3199528	N	N	260	N	00	N
97	20241015	160156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	163	2	2	1.24	187693247	1159589	165.00	161	163	161	209	113	161	161.86	0.85	0	1285	163	161	161	159	159	162	160	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.31	-2.00	71.00	220	20231201	-25.91	161	20241015	1.24	208	-21.63	20240517	161	1.24	20241015	220	-25.91	20231201	161	1.24	20241015	0.01	N	004410	100	374 억		3198491	N	N	260	N	00	N
98	20241015	150156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	161	0	3	0.00	182069358	1124876	160.06	161	163	161	209	113	161	161.86	0.85	0	1037	163	161	161	159	159	162	160	375	48	100	120	1	1	374755559	603	-80.50	2.27	12	0.30	-2.00	71.00	220	20231201	-26.82	161	20241015	0.00	208	-22.60	20240517	161	0.00	20241015	220	-26.82	20231201	161	0.00	20241015	0.01	N	004410	100	374 억		3198491	N	N	34	N	00	N
99	20241015	140157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	162	1	2	0.62	153947104	950632	135.26	161	163	161	209	113	161	161.94	0.85	0	1037	163	161	161	159	159	162	160	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.25	-2.00	71.00	220	20231201	-26.36	161	20241015	0.62	208	-22.12	20240517	161	0.62	20241015	220	-26.36	20231201	161	0.62	20241015	0.01	N	004410	100	374 억		3198491	N	N	34	N	00	N
100	20241015	130157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	162	1	2	0.62	111220315	686191	97.64	161	163	161	209	113	161	162.08	0.85	0	-918	163	161	161	159	159	162	160	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.18	-2.00	71.00	220	20231201	-26.36	161	20241015	0.62	208	-22.12	20240517	161	0.62	20241015	220	-26.36	20231201	161	0.62	20241015	0.01	N	004410	100	374 억		3198491	N	N	34	N	00	N
101	20241015	120156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	162	1	2	0.62	108797037	671177	95.50	161	163	161	209	113	161	162.10	0.85	0	-918	163	161	161	159	159	162	160	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.18	-2.00	71.00	220	20231201	-26.36	161	20241015	0.62	208	-22.12	20240517	161	0.62	20241015	220	-26.36	20231201	161	0.62	20241015	0.01	N	004410	100	374 억		3198491	N	N	34	N	00	N
102	20241015	110157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	163	2	2	1.24	97217634	599841	85.35	161	163	161	209	113	161	162.07	0.85	0	-918	163	161	161	159	159	162	160	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.16	-2.00	71.00	220	20231201	-25.91	161	20241015	1.24	208	-21.63	20240517	161	1.24	20241015	220	-25.91	20231201	161	1.24	20241015	0.01	N	004410	100	374 억		3198491	N	N	34	N	00	N
103	20241015	100157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	163	2	2	1.24	68088820	420189	59.79	161	163	161	209	113	161	162.04	0.85	0	-918	163	161	161	159	159	162	160	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.11	-2.00	71.00	220	20231201	-25.91	161	20241015	1.24	208	-21.63	20240517	161	1.24	20241015	220	-25.91	20231201	161	1.24	20241015	0.01	N	004410	100	374 억		3198491	N	N	34	N	00	N
104	20241015	090156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	162	1	2	0.62	482408	2996	0.43	161	162	161	209	113	161	161.02	0.85	0	-432	163	161	161	159	159	162	160	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.00	-2.00	71.00	220	20231201	-26.36	161	20241015	0.62	208	-22.12	20240517	161	0.62	20241015	220	-26.36	20231201	161	0.62	20241015	0.01	N	004410	100	374 억		3198491	N	N	34	N	00	N
105	20241014	160154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	161	-1	5	-0.62	113737440	702498	161.55	162	163	161	210	114	162	161.91	0.85	0	-1844	164	162	162	160	160	163	161	375	48	100	120	1	1	374755559	603	-80.50	2.27	12	0.19	-2.00	71.00	220	20231201	-26.82	161	20241014	0.00	208	-22.60	20240517	161	0.00	20241014	220	-26.82	20231201	161	0.00	20241014	0.01	N	004410	100	374 억		3200335	N	N	34	N	00	N
106	20241014	150154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	161	-1	5	-0.62	89364395	551270	126.77	162	163	161	210	114	162	162.11	0.85	0	-1844	164	162	162	160	160	163	161	375	48	100	120	1	1	374755559	603	-80.50	2.27	12	0.15	-2.00	71.00	220	20231201	-26.82	161	20241014	0.00	208	-22.60	20240517	161	0.00	20241014	220	-26.82	20231201	161	0.00	20241014	0.01	N	004410	100	374 억		3200335	N	N	0	N	00	N
107	20241014	140154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	162	0	3	0.00	78533883	484081	111.32	162	163	161	210	114	162	162.23	0.85	0	-1844	164	162	162	160	160	163	161	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.13	-2.00	71.00	220	20231201	-26.36	161	20241014	0.62	208	-22.12	20240517	161	0.62	20241014	220	-26.36	20231201	161	0.62	20241014	0.01	N	004410	100	374 억		3200335	N	N	0	N	00	N
108	20241014	130154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	162	0	3	0.00	70200892	432567	99.48	162	163	161	210	114	162	162.29	0.85	0	-1844	164	162	162	160	160	163	161	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.12	-2.00	71.00	220	20231201	-26.36	161	20241014	0.62	208	-22.12	20240517	161	0.62	20241014	220	-26.36	20231201	161	0.62	20241014	0.01	N	004410	100	374 억		3200335	N	N	0	N	00	N
109	20241014	120154	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	1	2	0.62	56267847	346560	79.70	162	163	162	210	114	162	162.36	0.85	0	-1844	164	162	162	160	160	163	161	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.09	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3200335	N	N	0	N	00	N
110	20241014	110154	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	1	2	0.62	41993698	258458	59.44	162	163	162	210	114	162	162.48	0.85	0	-1844	164	162	162	160	160	163	161	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.07	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3200335	N	N	0	N	00	N
111	20241014	100153	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	1	2	0.62	27453901	168752	38.81	162	163	162	210	114	162	162.69	0.85	0	-1844	164	162	162	160	160	163	161	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.05	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3200335	N	N	0	N	00	N
112	20241014	090155	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	1	2	0.62	1573149	9710	2.23	162	163	162	210	114	162	162.01	0.85	0	-1174	164	162	162	160	160	163	161	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.00	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3200335	N	N	0	N	00	N
113	20241011	160153	57	100.00	KOSPI		음식료품	N	N	N	N		N	162	-1	5	-0.61	68914228	423491	140.12	163	164	162	211	115	163	162.74	0.86	0	-7903	164	163	163	162	162	163	162	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.11	-2.00	71.00	220	20231201	-26.36	161	20240805	0.62	208	-22.12	20240517	161	0.62	20240805	220	-26.36	20231201	161	0.62	20240805	0.01	N	004410	100	374 억		3208238	N	N	0	N	00	N
114	20241011	150153	57	100.00	KOSPI		음식료품	N	N	N	N		N	162	-1	5	-0.61	60141738	369342	122.21	163	164	162	211	115	163	162.83	0.86	0	-7903	164	163	163	162	162	163	162	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.10	-2.00	71.00	220	20231201	-26.36	161	20240805	0.62	208	-22.12	20240517	161	0.62	20240805	220	-26.36	20231201	161	0.62	20240805	0.01	N	004410	100	374 억		3208238	N	N	0	N	00	N
115	20241011	140154	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	0	3	0.00	55410721	340215	112.57	163	164	162	211	115	163	162.87	0.86	0	-1193	164	163	163	162	162	163	162	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.09	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3208238	N	N	0	N	00	N
116	20241011	130154	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	0	3	0.00	53245462	326914	108.17	163	164	162	211	115	163	162.87	0.86	0	-1193	164	163	163	162	162	163	162	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.09	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3208238	N	N	0	N	00	N
117	20241011	120154	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	0	3	0.00	47935472	294329	97.39	163	164	162	211	115	163	162.86	0.86	0	-684	164	163	163	162	162	163	162	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.08	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3208238	N	N	0	N	00	N
118	20241011	110154	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	0	3	0.00	44204044	271479	89.83	163	164	162	211	115	163	162.83	0.86	0	-684	164	163	163	162	162	163	162	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.07	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3208238	N	N	0	N	00	N
119	20241011	100159	57	100.00	KOSPI		음식료품	N	N	N	N		N	164	1	2	0.61	28183570	173205	57.31	163	164	162	211	115	163	162.72	0.86	0	-684	164	163	163	162	162	163	162	375	48	100	120	1	1	374755559	615	-82.00	2.31	12	0.05	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억		3208238	N	N	0	N	00	N
120	20241011	090154	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	0	3	0.00	537714	3300	1.09	163	163	162	211	115	163	162.94	0.86	0	-392	164	163	163	162	162	163	162	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.00	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3208238	N	N	0	N	00	N
121	20241010	160156	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	-1	5	-0.61	46947757	287529	71.80	163	164	163	213	115	164	163.28	0.86	0	-1725	165	164	163	162	161	165	163	375	49	100	120	1	1	374755559	611	-81.50	2.30	12	0.08	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3209880	N	N	2	N	00	N
122	20241010	150159	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	-1	5	-0.61	42900199	262722	65.60	163	164	163	213	115	164	163.29	0.86	0	-1602	165	164	163	162	161	165	163	375	49	100	120	1	1	374755559	611	-81.50	2.30	12	0.07	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3209880	N	N	2	N	00	N
123	20241010	140157	57	100.00	KOSPI		음식료품	N	N	N	N		N	164	0	3	0.00	31612210	193498	48.32	163	164	163	213	115	164	163.37	0.86	0	-1602	165	164	163	162	161	165	163	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.05	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억		3209880	N	N	2	N	00	N
124	20241010	130156	57	100.00	KOSPI		음식료품	N	N	N	N		N	164	0	3	0.00	31037741	189991	47.44	163	164	163	213	115	164	163.36	0.86	0	-1602	165	164	163	162	161	165	163	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.05	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억		3209880	N	N	2	N	00	N
125	20241010	120157	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	-1	5	-0.61	26902241	164645	41.11	163	164	163	213	115	164	163.40	0.86	0	-1602	165	164	163	162	161	165	163	375	49	100	120	1	1	374755559	611	-81.50	2.30	12	0.04	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3209880	N	N	2	N	00	N
126	20241010	110156	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	-1	5	-0.61	19196434	117606	29.37	163	164	163	213	115	164	163.23	0.86	0	-1602	165	164	163	162	161	165	163	375	49	100	120	1	1	374755559	611	-81.50	2.30	12	0.03	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3209880	N	N	2	N	00	N
127	20241010	100157	57	100.00	KOSPI		음식료품	N	N	N	N		N	164	0	3	0.00	14928942	91537	22.86	163	164	163	213	115	164	163.09	0.86	0	-1602	165	164	163	162	161	165	163	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.02	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억		3209880	N	N	2	N	00	N
128	20241010	090156	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	-1	5	-0.61	1924542	11807	2.95	163	163	163	213	115	164	163.00	0.86	0	-1725	165	164	163	162	161	165	163	375	49	100	120	1	1	374755559	611	-81.50	2.30	12	0.00	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3209880	N	N	2	N	00	N
129	20241008	160157	57	100.00	KOSPI		음식료품	N	N	N	N		N	164	1	2	0.61	63478438	390174	93.71	163	164	162	211	115	163	162.69	0.86	0	-14972	165	164	163	162	161	164	162	375	48	100	120	1	1	374755559	615	-82.00	2.31	12	0.10	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억		3224852	N	N	2	N	00	N
130	20241008	150157	57	100.00	KOSPI		음식료품	N	N	N	N		N	164	1	2	0.61	61473343	377944	90.77	163	164	162	211	115	163	162.65	0.86	0	-14915	165	164	163	162	161	164	162	375	48	100	120	1	1	374755559	615	-82.00	2.31	12	0.10	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억		3224852	N	N	0	N	00	N
131	20241008	140156	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	0	3	0.00	59910625	368371	88.48	163	164	162	211	115	163	162.64	0.86	0	-14915	165	164	163	162	161	164	162	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.10	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3224852	N	N	0	N	00	N
132	20241008	130157	57	100.00	KOSPI		음식료품	N	N	N	N		N	162	-1	5	-0.61	45836242	281824	67.69	163	164	162	211	115	163	162.64	0.86	0	-14226	165	164	163	162	161	164	162	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.08	-2.00	71.00	220	20231201	-26.36	161	20240805	0.62	208	-22.12	20240517	161	0.62	20240805	220	-26.36	20231201	161	0.62	20240805	0.01	N	004410	100	374 억		3224852	N	N	0	N	00	N
133	20241008	120156	57	100.00	KOSPI		음식료품	N	N	N	N		N	164	1	2	0.61	25346064	155615	37.38	163	164	162	211	115	163	162.88	0.86	0	-13286	165	164	163	162	161	164	162	375	48	100	120	1	1	374755559	615	-82.00	2.31	12	0.04	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억		3224852	N	N	0	N	00	N
134	20241008	110156	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	0	3	0.00	23519886	144425	34.69	163	164	162	211	115	163	162.85	0.86	0	-13286	165	164	163	162	161	164	162	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.04	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3224852	N	N	0	N	00	N
135	20241008	100157	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	0	3	0.00	12785882	78585	18.87	163	163	162	211	115	163	162.70	0.86	0	-10493	165	164	163	162	161	164	162	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.02	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3224852	N	N	0	N	00	N
136	20241008	090156	57	100.00	KOSPI		음식료품	N	N	N	N		N	162	-1	5	-0.61	3176670	19496	4.68	163	163	162	211	115	163	162.94	0.86	0	-3574	165	164	163	162	161	164	162	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.01	-2.00	71.00	220	20231201	-26.36	161	20240805	0.62	208	-22.12	20240517	161	0.62	20240805	220	-26.36	20231201	161	0.62	20240805	0.01	N	004410	100	374 억		3224852	N	N	0	N	00	N
137	20241007	160155	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	0	3	0.00	63433776	389530	45.96	163	164	162	211	115	163	162.84	0.86	0	-14190	166	164	163	161	160	164	161	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.10	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3239042	N	N	0	N	00	N
138	20241007	150156	57	100.00	KOSPI		음식료품	N	N	N	N		N	162	-1	5	-0.61	61173318	375661	44.33	163	164	162	211	115	163	162.84	0.86	0	-14190	166	164	163	161	160	164	161	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.10	-2.00	71.00	220	20231201	-26.36	161	20240805	0.62	208	-22.12	20240517	161	0.62	20240805	220	-26.36	20231201	161	0.62	20240805	0.01	N	004410	100	374 억		3239042	N	N	0	N	00	N
139	20241007	140212	57	100.00	KOSPI		음식료품	N	N	N	N		N	162	-1	5	-0.61	53607850	329147	38.84	163	164	162	211	115	163	162.87	0.86	0	-14190	166	164	163	161	160	164	161	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.09	-2.00	71.00	220	20231201	-26.36	161	20240805	0.62	208	-22.12	20240517	161	0.62	20240805	220	-26.36	20231201	161	0.62	20240805	0.01	N	004410	100	374 억		3239042	N	N	0	N	00	N
140	20241007	130154	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	0	3	0.00	31970226	196039	23.13	163	164	162	211	115	163	163.08	0.86	0	-14190	166	164	163	161	160	164	161	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.05	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3239042	N	N	0	N	00	N
141	20241007	120206	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	0	3	0.00	28981230	177676	20.97	163	164	162	211	115	163	163.11	0.86	0	-14190	166	164	163	161	160	164	161	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.05	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3239042	N	N	0	N	00	N
142	20241007	110157	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	0	3	0.00	26852418	164560	19.42	163	164	162	211	115	163	163.18	0.86	0	-14190	166	164	163	161	160	164	161	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.04	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3239042	N	N	0	N	00	N
143	20241007	100151	57	100.00	KOSPI		음식료품	N	N	N	N		N	164	1	2	0.61	10251949	62744	7.40	163	164	163	211	115	163	163.39	0.86	0	-2653	166	164	163	161	160	164	161	375	48	100	120	1	1	374755559	615	-82.00	2.31	12	0.02	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억		3239042	N	N	0	N	00	N
144	20241007	090149	57	100.00	KOSPI		음식료품	N	N	N	N		N	164	1	2	0.61	1012884	6214	0.73	163	164	163	211	115	163	163.00	0.86	0	-913	166	164	163	161	160	164	161	375	48	100	120	1	1	374755559	615	-82.00	2.31	12	0.00	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억		3239042	N	N	0	N	00	N
145	20241004	160149	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	0	3	0.00	137608940	845469	250.35	164	165	162	211	115	163	162.76	0.88	0	-48631	165	163	163	161	161	164	162	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.23	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3287373	N	N	0	N	00	N
146	20241004	150149	57	100.00	KOSPI		음식료품	N	N	N	N		N	162	-1	5	-0.61	136304999	837469	247.98	164	165	162	211	115	163	162.76	0.88	0	-41402	165	163	163	161	161	164	162	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.22	-2.00	71.00	220	20231201	-26.36	161	20240805	0.62	208	-22.12	20240517	161	0.62	20240805	220	-26.36	20231201	161	0.62	20240805	0.01	N	004410	100	374 억		3287373	N	N	0	N	00	N
147	20241004	140150	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	0	3	0.00	127065284	780792	231.20	164	165	162	211	115	163	162.74	0.88	0	-31223	165	163	163	161	161	164	162	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.21	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3287373	N	N	0	N	00	N
148	20241004	130149	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	0	3	0.00	120189483	738603	218.71	164	165	162	211	115	163	162.73	0.88	0	-21757	165	163	163	161	161	164	162	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.20	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3287373	N	N	0	N	00	N
149	20241004	120150	57	100.00	KOSPI		음식료품	N	N	N	N		N	162	-1	5	-0.61	105184290	646480	191.43	164	165	162	211	115	163	162.70	0.88	0	-21679	165	163	163	161	161	164	162	375	48	100	120	1	1	374755559	607	-81.00	2.28	12	0.17	-2.00	71.00	220	20231201	-26.36	161	20240805	0.62	208	-22.12	20240517	161	0.62	20240805	220	-26.36	20231201	161	0.62	20240805	0.01	N	004410	100	374 억		3287373	N	N	0	N	00	N
150	20241004	110150	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	0	3	0.00	90033157	553429	163.87	164	165	162	211	115	163	162.68	0.88	0	-21679	165	163	163	161	161	164	162	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.15	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3287373	N	N	0	N	00	N
151	20241004	100149	57	100.00	KOSPI		음식료품	N	N	N	N		N	164	1	2	0.61	26407594	161645	47.86	164	165	163	211	115	163	163.37	0.88	0	-21679	165	163	163	161	161	164	162	375	48	100	120	1	1	374755559	615	-82.00	2.31	12	0.04	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억		3287373	N	N	0	N	00	N
152	20241004	090148	57	100.00	KOSPI		음식료품	N	N	N	N		N	164	1	2	0.61	177448	1082	0.32	164	164	164	211	115	163	164.00	0.88	0	-160	165	163	163	161	161	164	162	375	48	100	120	1	1	374755559	615	-82.00	2.31	12	0.00	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억		3287373	N	N	0	N	00	N
153	20241002	160148	57	100.00	KOSPI		음식료품	N	N	N	N		N	163	-2	5	-1.21	55214586	337026	79.59	164	165	163	214	116	165	163.83	0.90	0	-71872	168	166	165	163	162	166	163	375	49	100	120	1	1	374755559	611	-81.50	2.30	12	0.09	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억		3359741	N	N	9	N	00	N
154	20241002	150150	57	100.00	KOSPI		음식료품	N	N	N	N		N	164	-1	5	-0.61	48035988	293200	69.24	164	165	163	214	116	165	163.83	0.90	0	-61540	168	166	165	163	162	166	163	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.08	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억		3359741	N	N	9	N	00	N
155	20241002	140150	57	100.00	KOSPI		음식료품	N	N	N	N		N	164	-1	5	-0.61	43009403	262494	61.99	164	165	163	214	116	165	163.85	0.90	0	-55042	168	166	165	163	162	166	163	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.07	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억		3359741	N	N	9	N	00	N
156	20241002	130149	57	100.00	KOSPI		음식료품	N	N	N	N		N	164	-1	5	-0.61	38739557	236459	55.84	164	165	163	214	116	165	163.83	0.90	0	-47819	168	166	165	163	162	166	163	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.06	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억		3359741	N	N	9	N	00	N
157	20241002	120148	57	100.00	KOSPI		음식료품	N	N	N	N		N	164	-1	5	-0.61	34912290	213089	50.32	164	165	163	214	116	165	163.84	0.90	0	-40771	168	166	165	163	162	166	163	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.06	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억		3359741	N	N	9	N	00	N
158	20241002	110147	57	100.00	KOSPI		음식료품	N	N	N	N		N	165	0	3	0.00	32589552	198922	46.97	164	165	163	214	116	165	163.83	0.90	0	-37362	168	166	165	163	162	166	163	375	49	100	120	1	1	374755559	618	-82.50	2.32	12	0.05	-2.00	71.00	220	20231201	-25.00	161	20240805	2.48	208	-20.67	20240517	161	2.48	20240805	220	-25.00	20231201	161	2.48	20240805	0.01	N	004410	100	374 억		3359741	N	N	9	N	00	N
159	20241002	100147	57	100.00	KOSPI		음식료품	N	N	N	N		N	164	-1	5	-0.61	11198310	68360	16.14	164	165	163	214	116	165	163.81	0.90	0	-7348	168	166	165	163	162	166	163	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.02	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억		3359741	N	N	9	N	00	N
160	20241002	090147	57	100.00	KOSPI		음식료품	N	N	N	N		N	165	0	3	0.00	115229	702	0.17	164	165	164	214	116	165	164.14	0.90	0	-78	168	166	165	163	162	166	163	375	49	100	120	1	1	374755559	618	-82.50	2.32	12	0.00	-2.00	71.00	220	20231201	-25.00	161	20240805	2.48	208	-20.67	20240517	161	2.48	20240805	220	-25.00	20231201	161	2.48	20240805	0.01	N	004410	100	374 억		3359741	N	N	9	N	00	N