KissMeData/004410/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160202	57	100.00	KOSPI	음식료품	N	N	N	N	N	192	2	2	1.05	253654116	1316516	64.85	190	195	190	247	133	190	192.67	1.29	168044	165964	195	192	190	187	185	191	186	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.35	2.00	75.00	266	20230524	-27.82	180	20231101	6.67	266	-27.82	20230524	180	6.67	20231101	266	-27.82	20230524	180	6.67	20231101	0.00	N	004410	100	374 억	4827508	N	N	92	N	N
3	20231229	150201	57	100.00	KOSPI	음식료품	N	N	N	N	N	192	2	2	1.05	253654116	1316516	64.85	190	195	190	247	133	190	192.67	1.29	168044	165964	195	192	190	187	185	191	186	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.35	2.00	75.00	266	20230524	-27.82	180	20231101	6.67	266	-27.82	20230524	180	6.67	20231101	266	-27.82	20230524	180	6.67	20231101	0.00	N	004410	100	374 억	4827508	N	N	92	N	N
4	20231229	140201	57	100.00	KOSPI	음식료품	N	N	N	N	N	192	2	2	1.05	253654116	1316516	64.85	190	195	190	247	133	190	192.67	1.29	168044	165964	195	192	190	187	185	191	186	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.35	2.00	75.00	266	20230524	-27.82	180	20231101	6.67	266	-27.82	20230524	180	6.67	20231101	266	-27.82	20230524	180	6.67	20231101	0.00	N	004410	100	374 억	4827508	N	N	92	N	N
5	20231229	130202	57	100.00	KOSPI	음식료품	N	N	N	N	N	192	2	2	1.05	253654116	1316516	64.85	190	195	190	247	133	190	192.67	1.29	168044	165964	195	192	190	187	185	191	186	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.35	2.00	75.00	266	20230524	-27.82	180	20231101	6.67	266	-27.82	20230524	180	6.67	20231101	266	-27.82	20230524	180	6.67	20231101	0.00	N	004410	100	374 억	4827508	N	N	92	N	N
6	20231229	120201	57	100.00	KOSPI	음식료품	N	N	N	N	N	192	2	2	1.05	253654116	1316516	64.85	190	195	190	247	133	190	192.67	1.29	168044	165964	195	192	190	187	185	191	186	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.35	2.00	75.00	266	20230524	-27.82	180	20231101	6.67	266	-27.82	20230524	180	6.67	20231101	266	-27.82	20230524	180	6.67	20231101	0.00	N	004410	100	374 억	4827508	N	N	92	N	N
7	20231229	110157	57	100.00	KOSPI	음식료품	N	N	N	N	N	192	2	2	1.05	253654116	1316516	64.85	190	195	190	247	133	190	192.67	1.29	168044	165964	195	192	190	187	185	191	186	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.35	2.00	75.00	266	20230524	-27.82	180	20231101	6.67	266	-27.82	20230524	180	6.67	20231101	266	-27.82	20230524	180	6.67	20231101	0.00	N	004410	100	374 억	4827508	N	N	92	N	N
8	20231229	100158	57	100.00	KOSPI	음식료품	N	N	N	N	N	192	2	2	1.05	253654116	1316516	64.85	190	195	190	247	133	190	192.67	1.29	168044	165964	195	192	190	187	185	191	186	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.35	2.00	75.00	266	20230524	-27.82	180	20231101	6.67	266	-27.82	20230524	180	6.67	20231101	266	-27.82	20230524	180	6.67	20231101	0.00	N	004410	100	374 억	4827508	N	N	92	N	N
9	20231229	090157	57	100.00	KOSPI	음식료품	N	N	N	N	N	192	2	2	1.05	253654116	1316516	64.85	190	195	190	247	133	190	192.67	1.29	168044	165964	195	192	190	187	185	191	186	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.35	2.00	75.00	266	20230524	-27.82	180	20231101	6.67	266	-27.82	20230524	180	6.67	20231101	266	-27.82	20230524	180	6.67	20231101	0.00	N	004410	100	374 억	4827508	N	N	92	N	N
10	20231228	160156	57	100.00	KOSPI	음식료품	N	N	N	N	N	192	2	2	1.05	253308670	1314720	64.76	190	195	190	247	133	190	192.67	1.24	0	165964	195	192	190	187	185	191	186	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.35	2.00	75.00	266	20230524	-27.82	180	20231101	6.67	266	-27.82	20230524	180	6.67	20231101	266	-27.82	20230524	180	6.67	20231101	0.00	N	004410	100	374 억	4659464	N	N	92	N	N
11	20231228	150158	57	100.00	KOSPI	음식료품	N	N	N	N	N	193	3	2	1.58	244767328	1270431	62.58	190	195	190	247	133	190	192.66	1.24	0	151746	195	192	190	187	185	191	186	375	57	100	140	1	1	374755559	723	96.50	2.57	12	0.34	2.00	75.00	266	20230524	-27.44	180	20231101	7.22	266	-27.44	20230524	180	7.22	20231101	266	-27.44	20230524	180	7.22	20231101	0.00	N	004410	100	374 억	4659464	N	N	51	N	N
12	20231228	140157	57	100.00	KOSPI	음식료품	N	N	N	N	N	194	4	2	2.11	221828795	1152075	56.75	190	195	190	247	133	190	192.55	1.24	0	142960	195	192	190	187	185	191	186	375	57	100	140	1	1	374755559	727	97.00	2.59	12	0.31	2.00	75.00	266	20230524	-27.07	180	20231101	7.78	266	-27.07	20230524	180	7.78	20231101	266	-27.07	20230524	180	7.78	20231101	0.00	N	004410	100	374 억	4659464	N	N	51	N	N
13	20231228	130156	57	100.00	KOSPI	음식료품	N	N	N	N	N	193	3	2	1.58	206345623	1071903	52.80	190	195	190	247	133	190	192.50	1.24	0	100327	195	192	190	187	185	191	186	375	57	100	140	1	1	374755559	723	96.50	2.57	12	0.29	2.00	75.00	266	20230524	-27.44	180	20231101	7.22	266	-27.44	20230524	180	7.22	20231101	266	-27.44	20230524	180	7.22	20231101	0.00	N	004410	100	374 억	4659464	N	N	51	N	N
14	20231228	120157	57	100.00	KOSPI	음식료품	N	N	N	N	N	194	4	2	2.11	173530764	902000	44.43	190	195	190	247	133	190	192.38	1.24	0	106045	195	192	190	187	185	191	186	375	57	100	140	1	1	374755559	727	97.00	2.59	12	0.24	2.00	75.00	266	20230524	-27.07	180	20231101	7.78	266	-27.07	20230524	180	7.78	20231101	266	-27.07	20230524	180	7.78	20231101	0.00	N	004410	100	374 억	4659464	N	N	51	N	N
15	20231228	110157	57	100.00	KOSPI	음식료품	N	N	N	N	N	193	3	2	1.58	145705702	758300	37.35	190	195	190	247	133	190	192.15	1.24	0	111203	195	192	190	187	185	191	186	375	57	100	140	1	1	374755559	723	96.50	2.57	12	0.20	2.00	75.00	266	20230524	-27.44	180	20231101	7.22	266	-27.44	20230524	180	7.22	20231101	266	-27.44	20230524	180	7.22	20231101	0.00	N	004410	100	374 억	4659464	N	N	51	N	N
16	20231228	100156	57	100.00	KOSPI	음식료품	N	N	N	N	N	194	4	2	2.11	107516445	560345	27.60	190	195	190	247	133	190	191.88	1.24	0	148784	195	192	190	187	185	191	186	375	57	100	140	1	1	374755559	727	97.00	2.59	12	0.15	2.00	75.00	266	20230524	-27.07	180	20231101	7.78	266	-27.07	20230524	180	7.78	20231101	266	-27.07	20230524	180	7.78	20231101	0.00	N	004410	100	374 억	4659464	N	N	51	N	N
17	20231228	090156	57	100.00	KOSPI	음식료품	N	N	N	N	N	191	1	2	0.53	666721	3509	0.17	190	191	190	247	133	190	190.00	1.24	0	-424	195	192	190	187	185	191	186	375	57	100	140	1	1	374755559	716	95.50	2.55	12	0.00	2.00	75.00	266	20230524	-28.20	180	20231101	6.11	266	-28.20	20230524	180	6.11	20231101	266	-28.20	20230524	180	6.11	20231101	0.00	N	004410	100	374 억	4659464	N	N	51	N	N
18	20231227	160157	57	100.00	KOSPI	음식료품	N	N	N	N	N	190	-3	5	-1.55	383187135	2015190	159.38	192	193	188	250	136	193	190.15	1.28	0	-120944	195	193	192	190	189	194	191	375	57	100	140	1	1	374755559	712	95.00	2.53	12	0.54	2.00	75.00	266	20230524	-28.57	180	20231101	5.56	266	-28.57	20230524	180	5.56	20231101	266	-28.57	20230524	180	5.56	20231101	0.00	N	004410	100	374 억	4779130	N	N	51	N	N
19	20231227	150157	57	100.00	KOSPI	음식료품	N	N	N	N	N	190	-3	5	-1.55	356452274	1874804	148.28	192	193	188	250	136	193	190.13	1.28	0	-121272	195	193	192	190	189	194	191	375	57	100	140	1	1	374755559	712	95.00	2.53	12	0.50	2.00	75.00	266	20230524	-28.57	180	20231101	5.56	266	-28.57	20230524	180	5.56	20231101	266	-28.57	20230524	180	5.56	20231101	0.00	N	004410	100	374 억	4779130	N	N	0	N	N
20	20231227	140157	57	100.00	KOSPI	음식료품	N	N	N	N	N	190	-3	5	-1.55	336644348	1770523	140.03	192	193	188	250	136	193	190.14	1.28	0	-140617	195	193	192	190	189	194	191	375	57	100	140	1	1	374755559	712	95.00	2.53	12	0.47	2.00	75.00	266	20230524	-28.57	180	20231101	5.56	266	-28.57	20230524	180	5.56	20231101	266	-28.57	20230524	180	5.56	20231101	0.00	N	004410	100	374 억	4779130	N	N	0	N	N
21	20231227	130155	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	-4	5	-2.07	277883853	1460763	115.53	192	193	188	250	136	193	190.23	1.28	0	-154727	195	193	192	190	189	194	191	375	57	100	140	1	1	374755559	708	94.50	2.52	12	0.39	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.00	N	004410	100	374 억	4779130	N	N	0	N	N
22	20231227	120156	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	-4	5	-2.07	253773231	1333795	105.49	192	193	188	250	136	193	190.26	1.28	0	-154370	195	193	192	190	189	194	191	375	57	100	140	1	1	374755559	708	94.50	2.52	12	0.36	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.00	N	004410	100	374 억	4779130	N	N	0	N	N
23	20231227	110157	57	100.00	KOSPI	음식료품	N	N	N	N	N	190	-3	5	-1.55	217569819	1142533	90.36	192	193	188	250	136	193	190.43	1.28	0	-170019	195	193	192	190	189	194	191	375	57	100	140	1	1	374755559	712	95.00	2.53	12	0.30	2.00	75.00	266	20230524	-28.57	180	20231101	5.56	266	-28.57	20230524	180	5.56	20231101	266	-28.57	20230524	180	5.56	20231101	0.00	N	004410	100	374 억	4779130	N	N	0	N	N
24	20231227	100156	57	100.00	KOSPI	음식료품	N	N	N	N	N	191	-2	5	-1.04	70118131	366018	28.95	192	193	191	250	136	193	191.57	1.28	0	-61174	195	193	192	190	189	194	191	375	57	100	140	1	1	374755559	716	95.50	2.55	12	0.10	2.00	75.00	266	20230524	-28.20	180	20231101	6.11	266	-28.20	20230524	180	6.11	20231101	266	-28.20	20230524	180	6.11	20231101	0.00	N	004410	100	374 억	4779130	N	N	0	N	N
25	20231227	090157	57	100.00	KOSPI	음식료품	N	N	N	N	N	192	-1	5	-0.52	3354831	17473	1.38	192	193	192	250	136	193	192.00	1.28	0	-1567	195	193	192	190	189	194	191	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.00	2.00	75.00	266	20230524	-27.82	180	20231101	6.67	266	-27.82	20230524	180	6.67	20231101	266	-27.82	20230524	180	6.67	20231101	0.00	N	004410	100	374 억	4779130	N	N	0	N	N
26	20231226	160157	57	100.00	KOSPI	음식료품	N	N	N	N	N	193	-1	5	-0.52	240449799	1251329	59.28	193	194	191	252	136	194	192.16	1.24	0	136599	198	195	193	190	188	195	190	375	58	100	140	1	1	374755559	723	96.50	2.57	12	0.33	2.00	75.00	266	20230524	-27.44	180	20231101	7.22	266	-27.44	20230524	180	7.22	20231101	266	-27.44	20230524	180	7.22	20231101	0.00	N	004410	100	374 억	4637407	N	N	2	N	N
27	20231226	150156	57	100.00	KOSPI	음식료품	N	N	N	N	N	193	-1	5	-0.52	228535963	1189445	56.35	193	194	191	252	136	194	192.14	1.24	0	135055	198	195	193	190	188	195	190	375	58	100	140	1	1	374755559	723	96.50	2.57	12	0.32	2.00	75.00	266	20230524	-27.44	180	20231101	7.22	266	-27.44	20230524	180	7.22	20231101	266	-27.44	20230524	180	7.22	20231101	0.00	N	004410	100	374 억	4637407	N	N	2	N	N
28	20231226	140157	57	100.00	KOSPI	음식료품	N	N	N	N	N	192	-2	5	-1.03	188920823	983227	46.58	193	194	191	252	136	194	192.14	1.24	0	85972	198	195	193	190	188	195	190	375	58	100	140	1	1	374755559	720	96.00	2.56	12	0.26	2.00	75.00	266	20230524	-27.82	180	20231101	6.67	266	-27.82	20230524	180	6.67	20231101	266	-27.82	20230524	180	6.67	20231101	0.00	N	004410	100	374 억	4637407	N	N	2	N	N
29	20231226	130157	57	100.00	KOSPI	음식료품	N	N	N	N	N	192	-2	5	-1.03	170596163	887897	42.06	193	194	191	252	136	194	192.14	1.24	0	85972	198	195	193	190	188	195	190	375	58	100	140	1	1	374755559	720	96.00	2.56	12	0.24	2.00	75.00	266	20230524	-27.82	180	20231101	6.67	266	-27.82	20230524	180	6.67	20231101	266	-27.82	20230524	180	6.67	20231101	0.00	N	004410	100	374 억	4637407	N	N	2	N	N
30	20231226	120157	57	100.00	KOSPI	음식료품	N	N	N	N	N	191	-3	5	-1.55	149477306	777989	36.85	193	194	191	252	136	194	192.13	1.24	0	86330	198	195	193	190	188	195	190	375	58	100	140	1	1	374755559	716	95.50	2.55	12	0.21	2.00	75.00	266	20230524	-28.20	180	20231101	6.11	266	-28.20	20230524	180	6.11	20231101	266	-28.20	20230524	180	6.11	20231101	0.00	N	004410	100	374 억	4637407	N	N	2	N	N
31	20231226	110157	57	100.00	KOSPI	음식료품	N	N	N	N	N	192	-2	5	-1.03	133353526	693949	32.87	193	194	191	252	136	194	192.17	1.24	0	86330	198	195	193	190	188	195	190	375	58	100	140	1	1	374755559	720	96.00	2.56	12	0.19	2.00	75.00	266	20230524	-27.82	180	20231101	6.67	266	-27.82	20230524	180	6.67	20231101	266	-27.82	20230524	180	6.67	20231101	0.00	N	004410	100	374 억	4637407	N	N	2	N	N
32	20231226	100157	57	100.00	KOSPI	음식료품	N	N	N	N	N	193	-1	5	-0.52	103372617	537779	25.48	193	194	191	252	136	194	192.22	1.24	0	86330	198	195	193	190	188	195	190	375	58	100	140	1	1	374755559	723	96.50	2.57	12	0.14	2.00	75.00	266	20230524	-27.44	180	20231101	7.22	266	-27.44	20230524	180	7.22	20231101	266	-27.44	20230524	180	7.22	20231101	0.00	N	004410	100	374 억	4637407	N	N	2	N	N
33	20231226	090157	57	100.00	KOSPI	음식료품	N	N	N	N	N	194	0	3	0.00	8657494	44830	2.12	193	194	193	252	136	194	193.12	1.24	0	-3162	198	195	193	190	188	195	190	375	58	100	140	1	1	374755559	727	97.00	2.59	12	0.01	2.00	75.00	266	20230524	-27.07	180	20231101	7.78	266	-27.07	20230524	180	7.78	20231101	266	-27.07	20230524	180	7.78	20231101	0.00	N	004410	100	374 억	4637407	N	N	2	N	N
34	20231222	160155	57	100.00	KOSPI	음식료품	N	N	N	N	N	194	-1	5	-0.51	405218334	2098425	48.94	195	196	191	253	137	195	193.10	1.27	0	-209962	205	199	197	191	189	199	191	375	58	100	140	1	1	374755559	727	97.00	2.59	12	0.56	2.00	75.00	266	20230524	-27.07	180	20231101	7.78	266	-27.07	20230524	180	7.78	20231101	266	-27.07	20230524	180	7.78	20231101	0.00	N	004410	100	374 억	4768254	N	N	2	N	N
35	20231222	150156	57	100.00	KOSPI	음식료품	N	N	N	N	N	194	-1	5	-0.51	373861165	1936016	45.15	195	196	191	253	137	195	193.11	1.27	0	-221439	205	199	197	191	189	199	191	375	58	100	140	1	1	374755559	727	97.00	2.59	12	0.52	2.00	75.00	266	20230524	-27.07	180	20231101	7.78	266	-27.07	20230524	180	7.78	20231101	266	-27.07	20230524	180	7.78	20231101	0.00	N	004410	100	374 억	4768254	N	N	0	N	N
36	20231222	140155	57	100.00	KOSPI	음식료품	N	N	N	N	N	193	-2	5	-1.03	336129619	1740940	40.60	195	196	191	253	137	195	193.07	1.27	0	-220366	205	199	197	191	189	199	191	375	58	100	140	1	1	374755559	723	96.50	2.57	12	0.46	2.00	75.00	266	20230524	-27.44	180	20231101	7.22	266	-27.44	20230524	180	7.22	20231101	266	-27.44	20230524	180	7.22	20231101	0.00	N	004410	100	374 억	4768254	N	N	0	N	N
37	20231222	130153	57	100.00	KOSPI	음식료품	N	N	N	N	N	194	-1	5	-0.51	318889166	1651821	38.52	195	196	191	253	137	195	193.05	1.27	0	-221543	205	199	197	191	189	199	191	375	58	100	140	1	1	374755559	727	97.00	2.59	12	0.44	2.00	75.00	266	20230524	-27.07	180	20231101	7.78	266	-27.07	20230524	180	7.78	20231101	266	-27.07	20230524	180	7.78	20231101	0.00	N	004410	100	374 억	4768254	N	N	0	N	N
38	20231222	120154	57	100.00	KOSPI	음식료품	N	N	N	N	N	193	-2	5	-1.03	297918064	1543298	35.99	195	196	191	253	137	195	193.04	1.27	0	-221928	205	199	197	191	189	199	191	375	58	100	140	1	1	374755559	723	96.50	2.57	12	0.41	2.00	75.00	266	20230524	-27.44	180	20231101	7.22	266	-27.44	20230524	180	7.22	20231101	266	-27.44	20230524	180	7.22	20231101	0.00	N	004410	100	374 억	4768254	N	N	0	N	N
39	20231222	110155	57	100.00	KOSPI	음식료품	N	N	N	N	N	194	-1	5	-0.51	275829424	1428979	33.32	195	196	191	253	137	195	193.03	1.27	0	-222041	205	199	197	191	189	199	191	375	58	100	140	1	1	374755559	727	97.00	2.59	12	0.38	2.00	75.00	266	20230524	-27.07	180	20231101	7.78	266	-27.07	20230524	180	7.78	20231101	266	-27.07	20230524	180	7.78	20231101	0.00	N	004410	100	374 억	4768254	N	N	0	N	N
40	20231222	100154	57	100.00	KOSPI	음식료품	N	N	N	N	N	193	-2	5	-1.03	236130101	1223425	28.53	195	196	191	253	137	195	193.01	1.27	0	-253994	205	199	197	191	189	199	191	375	58	100	140	1	1	374755559	723	96.50	2.57	12	0.33	2.00	75.00	266	20230524	-27.44	180	20231101	7.22	266	-27.44	20230524	180	7.22	20231101	266	-27.44	20230524	180	7.22	20231101	0.00	N	004410	100	374 억	4768254	N	N	0	N	N
41	20231222	090154	57	100.00	KOSPI	음식료품	N	N	N	N	N	195	0	3	0.00	10506258	53896	1.26	195	196	194	253	137	195	194.94	1.27	0	-4477	205	199	197	191	189	199	191	375	58	100	140	1	1	374755559	731	97.50	2.60	12	0.01	2.00	75.00	266	20230524	-26.69	180	20231101	8.33	266	-26.69	20230524	180	8.33	20231101	266	-26.69	20230524	180	8.33	20231101	0.00	N	004410	100	374 억	4768254	N	N	0	N	N
42	20231221	160154	57	100.00	KOSPI	음식료품	N	N	N	N	N	195	-6	5	-2.99	832279493	4222918	28.07	203	203	195	261	141	201	197.11	1.34	0	-398791	211	205	197	191	183	209	195	375	60	100	140	1	1	374755559	731	97.50	2.60	12	1.13	2.00	75.00	266	20230524	-26.69	180	20231101	8.33	266	-26.69	20230524	180	8.33	20231101	266	-26.69	20230524	180	8.33	20231101	0.00	N	004410	100	374 억	5034436	N	N	0	N	N
43	20231221	150155	57	100.00	KOSPI	음식료품	N	N	N	N	N	197	-4	5	-1.99	713163501	3613419	24.02	203	203	195	261	141	201	197.36	1.34	0	-410762	211	205	197	191	183	209	195	375	60	100	140	1	1	374755559	738	98.50	2.63	12	0.96	2.00	75.00	266	20230524	-25.94	180	20231101	9.44	266	-25.94	20230524	180	9.44	20231101	266	-25.94	20230524	180	9.44	20231101	0.00	N	004410	100	374 억	5034436	N	N	0	N	N
44	20231221	140153	57	100.00	KOSPI	음식료품	N	N	N	N	N	196	-5	5	-2.49	659076193	3337980	22.19	203	203	195	261	141	201	197.45	1.34	0	-338018	211	205	197	191	183	209	195	375	60	100	140	1	1	374755559	735	98.00	2.61	12	0.89	2.00	75.00	266	20230524	-26.32	180	20231101	8.89	266	-26.32	20230524	180	8.89	20231101	266	-26.32	20230524	180	8.89	20231101	0.00	N	004410	100	374 억	5034436	N	N	0	N	N
45	20231221	130154	57	100.00	KOSPI	음식료품	N	N	N	N	N	197	-4	5	-1.99	591775039	2996129	19.92	203	203	195	261	141	201	197.51	1.34	0	-290995	211	205	197	191	183	209	195	375	60	100	140	1	1	374755559	738	98.50	2.63	12	0.80	2.00	75.00	266	20230524	-25.94	180	20231101	9.44	266	-25.94	20230524	180	9.44	20231101	266	-25.94	20230524	180	9.44	20231101	0.00	N	004410	100	374 억	5034436	N	N	0	N	N
46	20231221	120155	57	100.00	KOSPI	음식료품	N	N	N	N	N	196	-5	5	-2.49	563409486	2851329	18.95	203	203	195	261	141	201	197.59	1.34	0	-289718	211	205	197	191	183	209	195	375	60	100	140	1	1	374755559	735	98.00	2.61	12	0.76	2.00	75.00	266	20230524	-26.32	180	20231101	8.89	266	-26.32	20230524	180	8.89	20231101	266	-26.32	20230524	180	8.89	20231101	0.00	N	004410	100	374 억	5034436	N	N	0	N	N
47	20231221	110155	57	100.00	KOSPI	음식료품	N	N	N	N	N	196	-5	5	-2.49	518857028	2624143	17.44	203	203	195	261	141	201	197.72	1.34	0	-282803	211	205	197	191	183	209	195	375	60	100	140	1	1	374755559	735	98.00	2.61	12	0.70	2.00	75.00	266	20230524	-26.32	180	20231101	8.89	266	-26.32	20230524	180	8.89	20231101	266	-26.32	20230524	180	8.89	20231101	0.00	N	004410	100	374 억	5034436	N	N	0	N	N
48	20231221	100153	57	100.00	KOSPI	음식료품	N	N	N	N	N	197	-4	5	-1.99	336173627	1692731	11.25	203	203	196	261	141	201	198.60	1.34	0	-287981	211	205	197	191	183	209	195	375	60	100	140	1	1	374755559	738	98.50	2.63	12	0.45	2.00	75.00	266	20230524	-25.94	180	20231101	9.44	266	-25.94	20230524	180	9.44	20231101	266	-25.94	20230524	180	9.44	20231101	0.00	N	004410	100	374 억	5034436	N	N	0	N	N
49	20231221	090154	57	100.00	KOSPI	음식료품	N	N	N	N	N	197	-4	5	-1.99	115718761	576812	3.83	203	203	197	261	141	201	200.62	1.34	0	-131772	211	205	197	191	183	209	195	375	60	100	140	1	1	374755559	738	98.50	2.63	12	0.15	2.00	75.00	266	20230524	-25.94	180	20231101	9.44	266	-25.94	20230524	180	9.44	20231101	266	-25.94	20230524	180	9.44	20231101	0.00	N	004410	100	374 억	5034436	N	N	0	N	N
50	20231220	160156	57	100.00	KOSPI	음식료품	N	N	N	N	N	201	12	2	6.35	2926547997	14784794	1111.31	189	203	189	245	133	189	197.94	1.07	0	1312867	190	189	188	187	186	190	188	375	56	100	130	1	1	374755559	753	100.50	2.68	12	3.95	2.00	75.00	266	20230524	-24.44	180	20231101	11.67	266	-24.44	20230524	180	11.67	20231101	266	-24.44	20230524	180	11.67	20231101	0.00	N	004410	100	374 억	4019378	N	N	0	N	N
51	20231220	150200	57	100.00	KOSPI	음식료품	N	N	N	N	N	201	12	2	6.35	2811448250	14211651	1068.23	189	203	189	245	133	189	197.83	1.07	0	1330975	190	189	188	187	186	190	188	375	56	100	130	1	1	374755559	753	100.50	2.68	12	3.79	2.00	75.00	266	20230524	-24.44	180	20231101	11.67	266	-24.44	20230524	180	11.67	20231101	266	-24.44	20230524	180	11.67	20231101	0.00	N	004410	100	374 억	4019378	N	N	0	N	N
52	20231220	140202	57	100.00	KOSPI	음식료품	N	N	N	N	N	201	12	2	6.35	2388311673	12096569	909.25	189	203	189	245	133	189	197.44	1.07	0	1198503	190	189	188	187	186	190	188	375	56	100	130	1	1	374755559	753	100.50	2.68	12	3.23	2.00	75.00	266	20230524	-24.44	180	20231101	11.67	266	-24.44	20230524	180	11.67	20231101	266	-24.44	20230524	180	11.67	20231101	0.00	N	004410	100	374 억	4019378	N	N	0	N	N
53	20231220	130202	57	100.00	KOSPI	음식료품	N	N	N	N	N	197	8	2	4.23	1535203727	7833905	588.84	189	200	189	245	133	189	195.97	1.07	0	344000	190	189	188	187	186	190	188	375	56	100	130	1	1	374755559	738	98.50	2.63	12	2.09	2.00	75.00	266	20230524	-25.94	180	20231101	9.44	266	-25.94	20230524	180	9.44	20231101	266	-25.94	20230524	180	9.44	20231101	0.00	N	004410	100	374 억	4019378	N	N	0	N	N
54	20231220	120153	57	100.00	KOSPI	음식료품	N	N	N	N	N	197	8	2	4.23	1356704221	6927884	520.74	189	200	189	245	133	189	195.83	1.07	0	371089	190	189	188	187	186	190	188	375	56	100	130	1	1	374755559	738	98.50	2.63	12	1.85	2.00	75.00	266	20230524	-25.94	180	20231101	9.44	266	-25.94	20230524	180	9.44	20231101	266	-25.94	20230524	180	9.44	20231101	0.00	N	004410	100	374 억	4019378	N	N	0	N	N
55	20231220	110155	57	100.00	KOSPI	음식료품	N	N	N	N	N	195	6	2	3.17	1153297736	5891301	442.82	189	200	189	245	133	189	195.76	1.07	0	394418	190	189	188	187	186	190	188	375	56	100	130	1	1	374755559	731	97.50	2.60	12	1.57	2.00	75.00	266	20230524	-26.69	180	20231101	8.33	266	-26.69	20230524	180	8.33	20231101	266	-26.69	20230524	180	8.33	20231101	0.00	N	004410	100	374 억	4019378	N	N	0	N	N
56	20231220	100153	57	100.00	KOSPI	음식료품	N	N	N	N	N	197	8	2	4.23	760876033	3895820	292.83	189	200	189	245	133	189	195.31	1.07	0	367624	190	189	188	187	186	190	188	375	56	100	130	1	1	374755559	738	98.50	2.63	12	1.04	2.00	75.00	266	20230524	-25.94	180	20231101	9.44	266	-25.94	20230524	180	9.44	20231101	266	-25.94	20230524	180	9.44	20231101	0.00	N	004410	100	374 억	4019378	N	N	0	N	N
57	20231220	090154	57	100.00	KOSPI	음식료품	N	N	N	N	N	191	2	2	1.06	14322609	75477	5.67	189	191	189	245	133	189	189.76	1.07	0	53090	190	189	188	187	186	190	188	375	56	100	130	1	1	374755559	716	95.50	2.55	12	0.02	2.00	75.00	266	20230524	-28.20	180	20231101	6.11	266	-28.20	20230524	180	6.11	20231101	266	-28.20	20230524	180	6.11	20231101	0.00	N	004410	100	374 억	4019378	N	N	0	N	N
58	20231219	160155	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	1	2	0.53	247136167	1314443	173.06	188	189	187	244	132	188	188.01	1.04	0	102728	190	189	188	187	186	189	187	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.35	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.01	N	004410	100	374 억	3916185	N	N	0	N	N
59	20231219	150154	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	0	3	0.00	234263618	1246231	164.08	188	189	187	244	132	188	187.98	1.04	0	103932	190	189	188	187	186	189	187	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.33	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.01	N	004410	100	374 억	3916185	N	N	0	N	N
60	20231219	140155	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	0	3	0.00	144205095	766647	100.94	188	189	187	244	132	188	188.10	1.04	0	15684	190	189	188	187	186	189	187	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.20	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.01	N	004410	100	374 억	3916185	N	N	0	N	N
61	20231219	130155	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	0	3	0.00	117985583	627227	82.58	188	189	187	244	132	188	188.11	1.04	0	15684	190	189	188	187	186	189	187	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.17	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.01	N	004410	100	374 억	3916185	N	N	0	N	N
62	20231219	120155	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	0	3	0.00	105806636	562492	74.06	188	189	187	244	132	188	188.10	1.04	0	15684	190	189	188	187	186	189	187	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.15	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.01	N	004410	100	374 억	3916185	N	N	0	N	N
63	20231219	110154	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	0	3	0.00	78022932	415135	54.66	188	189	187	244	132	188	187.95	1.04	0	15684	190	189	188	187	186	189	187	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.11	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.01	N	004410	100	374 억	3916185	N	N	0	N	N
64	20231219	100154	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	1	2	0.53	52238611	278132	36.62	188	189	187	244	132	188	187.82	1.04	0	15188	190	189	188	187	186	189	187	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.07	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.01	N	004410	100	374 억	3916185	N	N	0	N	N
65	20231219	090153	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	1	2	0.53	5354650	28479	3.75	188	189	188	244	132	188	188.02	1.04	0	-3636	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	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.01	N	004410	100	374 억	3916185	N	N	0	N	N
66	20231218	160154	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	0	3	0.00	142479128	757303	62.65	188	189	187	244	132	188	188.14	1.05	0	-8249	190	188	188	186	186	189	187	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.20	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.01	N	004410	100	374 억	3925043	N	N	0	N	N
67	20231218	150153	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	1	2	0.53	134102093	712836	58.97	188	189	187	244	132	188	188.12	1.05	0	-8256	190	188	188	186	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	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.01	N	004410	100	374 억	3925043	N	N	0	N	N
68	20231218	140154	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	0	3	0.00	126153060	670739	55.49	188	189	187	244	132	188	188.08	1.05	0	-8501	190	188	188	186	186	189	187	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.18	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.01	N	004410	100	374 억	3925043	N	N	0	N	N
69	20231218	130154	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	0	3	0.00	117634170	625537	51.75	188	189	187	244	132	188	188.05	1.05	0	-8501	190	188	188	186	186	189	187	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.17	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.01	N	004410	100	374 억	3925043	N	N	0	N	N
70	20231218	120153	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	1	2	0.53	91947225	489187	40.47	188	189	187	244	132	188	187.96	1.05	0	-8501	190	188	188	186	186	189	187	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.13	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.01	N	004410	100	374 억	3925043	N	N	0	N	N
71	20231218	110153	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	1	2	0.53	71656506	381626	31.57	188	189	187	244	132	188	187.77	1.05	0	-7837	190	188	188	186	186	189	187	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.10	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.01	N	004410	100	374 억	3925043	N	N	0	N	N
72	20231218	100153	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	0	3	0.00	39872209	212985	17.62	188	188	187	244	132	188	187.21	1.05	0	-1387	190	188	188	186	186	189	187	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.06	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.01	N	004410	100	374 억	3925043	N	N	0	N	N
73	20231218	090151	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	0	3	0.00	1952539	10386	0.86	188	188	187	244	132	188	188.00	1.05	0	-1518	190	188	188	186	186	189	187	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.00	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.01	N	004410	100	374 억	3925043	N	N	0	N	N
74	20231215	160152	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	0	3	0.00	227316785	1205251	124.38	188	190	188	244	132	188	188.61	1.05	0	-14165	192	190	189	187	186	189	186	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.32	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.01	N	004410	100	374 억	3939952	N	N	0	N	N
75	20231215	150154	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	1	2	0.53	153465230	812625	83.86	188	190	188	244	132	188	188.85	1.05	0	-22835	192	190	189	187	186	189	186	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.22	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.01	N	004410	100	374 억	3939952	N	N	0	N	N
76	20231215	140153	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	1	2	0.53	127942267	677464	69.91	188	190	188	244	132	188	188.85	1.05	0	-20090	192	190	189	187	186	189	186	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.18	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.01	N	004410	100	374 억	3939952	N	N	0	N	N
77	20231215	130152	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	0	3	0.00	91587992	485116	50.06	188	190	188	244	132	188	188.80	1.05	0	-14806	192	190	189	187	186	189	186	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.13	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.01	N	004410	100	374 억	3939952	N	N	0	N	N
78	20231215	120152	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	0	3	0.00	75580011	399981	41.28	188	190	188	244	132	188	188.96	1.05	0	-14806	192	190	189	187	186	189	186	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.11	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.01	N	004410	100	374 억	3939952	N	N	0	N	N
79	20231215	110153	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	1	2	0.53	70638954	373741	38.57	188	190	188	244	132	188	189.01	1.05	0	-14806	192	190	189	187	186	189	186	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.10	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.01	N	004410	100	374 억	3939952	N	N	0	N	N
80	20231215	100153	57	100.00	KOSPI	음식료품	N	N	N	N	N	190	2	2	1.06	30091382	159088	16.42	188	190	188	244	132	188	189.15	1.05	0	-15054	192	190	189	187	186	189	186	375	56	100	130	1	1	374755559	712	95.00	2.53	12	0.04	2.00	75.00	266	20230524	-28.57	180	20231101	5.56	266	-28.57	20230524	180	5.56	20231101	266	-28.57	20230524	180	5.56	20231101	0.01	N	004410	100	374 억	3939952	N	N	0	N	N
81	20231215	090152	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	0	3	0.00	11213217	59432	6.13	188	189	188	244	132	188	188.67	1.05	0	-15054	192	190	189	187	186	189	186	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.02	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.01	N	004410	100	374 억	3939952	N	N	0	N	N
82	20231214	160153	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	0	3	0.00	180044133	952937	103.75	189	191	188	244	132	188	188.95	1.09	0	-133295	191	189	188	186	185	189	186	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.25	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.00	N	004410	100	374 억	4071550	N	N	0	N	N
83	20231214	150155	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	0	3	0.00	164008750	867718	94.47	189	191	188	244	132	188	189.01	1.09	0	-131107	191	189	188	186	185	189	186	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.23	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.00	N	004410	100	374 억	4071550	N	N	0	N	N
84	20231214	140157	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	0	3	0.00	141999101	750744	81.74	189	191	188	244	132	188	189.14	1.09	0	-131352	191	189	188	186	185	189	186	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.20	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.00	N	004410	100	374 억	4071550	N	N	0	N	N
85	20231214	130156	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	0	3	0.00	133419869	705220	76.78	189	191	188	244	132	188	189.19	1.09	0	-131352	191	189	188	186	185	189	186	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.19	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.00	N	004410	100	374 억	4071550	N	N	0	N	N
86	20231214	120157	57	100.00	KOSPI	음식료품	N	N	N	N	N	190	2	2	1.06	109674733	579627	63.11	189	191	188	244	132	188	189.22	1.09	0	-118095	191	189	188	186	185	189	186	375	56	100	130	1	1	374755559	712	95.00	2.53	12	0.15	2.00	75.00	266	20230524	-28.57	180	20231101	5.56	266	-28.57	20230524	180	5.56	20231101	266	-28.57	20230524	180	5.56	20231101	0.00	N	004410	100	374 억	4071550	N	N	0	N	N
87	20231214	110154	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	1	2	0.53	89194166	471352	51.32	189	191	188	244	132	188	189.23	1.09	0	-92436	191	189	188	186	185	189	186	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.13	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.00	N	004410	100	374 억	4071550	N	N	0	N	N
88	20231214	100152	57	100.00	KOSPI	음식료품	N	N	N	N	N	190	2	2	1.06	51590438	272699	29.69	189	191	188	244	132	188	189.18	1.09	0	-40278	191	189	188	186	185	189	186	375	56	100	130	1	1	374755559	712	95.00	2.53	12	0.07	2.00	75.00	266	20230524	-28.57	180	20231101	5.56	266	-28.57	20230524	180	5.56	20231101	266	-28.57	20230524	180	5.56	20231101	0.00	N	004410	100	374 억	4071550	N	N	0	N	N
89	20231214	090148	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	1	2	0.53	3877563	20502	2.23	189	190	189	244	132	188	189.13	1.09	0	-2319	191	189	188	186	185	189	186	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.01	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.00	N	004410	100	374 억	4071550	N	N	0	N	N
90	20231213	160151	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	0	3	0.00	161815320	859758	81.63	188	190	187	244	132	188	188.21	1.08	0	17693	193	190	188	185	183	192	187	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.23	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.00	N	004410	100	374 억	4054849	N	N	0	N	N
91	20231213	150155	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	0	3	0.00	145770428	774397	73.52	188	190	187	244	132	188	188.24	1.08	0	18035	193	190	188	185	183	192	187	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.21	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.00	N	004410	100	374 억	4054849	N	N	0	N	N
92	20231213	140157	57	100.00	KOSPI	음식료품	N	N	N	N	N	190	2	2	1.06	133269231	707995	67.22	188	190	187	244	132	188	188.23	1.08	0	18035	193	190	188	185	183	192	187	375	56	100	130	1	1	374755559	712	95.00	2.53	12	0.19	2.00	75.00	266	20230524	-28.57	180	20231101	5.56	266	-28.57	20230524	180	5.56	20231101	266	-28.57	20230524	180	5.56	20231101	0.00	N	004410	100	374 억	4054849	N	N	0	N	N
93	20231213	130153	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	0	3	0.00	112434838	597868	56.76	188	189	187	244	132	188	188.06	1.08	0	17314	193	190	188	185	183	192	187	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.16	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.00	N	004410	100	374 억	4054849	N	N	0	N	N
94	20231213	120154	57	100.00	KOSPI	음식료품	N	N	N	N	N	187	-1	5	-0.53	94974955	505207	47.96	188	189	187	244	132	188	187.99	1.08	0	16773	193	190	188	185	183	192	187	375	56	100	130	1	1	374755559	701	93.50	2.49	12	0.13	2.00	75.00	266	20230524	-29.70	180	20231101	3.89	266	-29.70	20230524	180	3.89	20231101	266	-29.70	20230524	180	3.89	20231101	0.00	N	004410	100	374 억	4054849	N	N	0	N	N
95	20231213	110153	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	0	3	0.00	62251595	330983	31.42	188	189	187	244	132	188	188.08	1.08	0	15575	193	190	188	185	183	192	187	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.09	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.00	N	004410	100	374 억	4054849	N	N	0	N	N
96	20231213	100156	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	1	2	0.53	36601222	194554	18.47	188	189	187	244	132	188	188.13	1.08	0	15575	193	190	188	185	183	192	187	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.05	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.00	N	004410	100	374 억	4054849	N	N	0	N	N
97	20231213	090154	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	1	2	0.53	2534134	13475	1.28	188	189	188	244	132	188	188.06	1.08	0	-926	193	190	188	185	183	192	187	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.00	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.00	N	004410	100	374 억	4054849	N	N	0	N	N
98	20231212	160150	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	2	2	1.08	197168997	1046392	93.67	186	191	186	241	131	186	188.43	1.07	0	52652	188	187	186	185	184	187	185	375	55	100	130	1	1	374755559	705	94.00	2.51	12	0.28	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.00	N	004410	100	374 억	4000617	N	N	0	N	N
99	20231212	150151	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	2	2	1.08	188645047	1001053	89.61	186	191	186	241	131	186	188.45	1.07	0	54255	188	187	186	185	184	187	185	375	55	100	130	1	1	374755559	705	94.00	2.51	12	0.27	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.00	N	004410	100	374 억	4000617	N	N	0	N	N
100	20231212	140148	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	2	2	1.08	168166594	892244	79.87	186	191	186	241	131	186	188.48	1.07	0	54255	188	187	186	185	184	187	185	375	55	100	130	1	1	374755559	705	94.00	2.51	12	0.24	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.00	N	004410	100	374 억	4000617	N	N	0	N	N
101	20231212	130147	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	3	2	1.61	155843094	826837	74.02	186	191	186	241	131	186	188.48	1.07	0	47235	188	187	186	185	184	187	185	375	55	100	130	1	1	374755559	708	94.50	2.52	12	0.22	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.00	N	004410	100	374 억	4000617	N	N	0	N	N
102	20231212	120146	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	2	2	1.08	139874216	742023	66.43	186	191	186	241	131	186	188.50	1.07	0	39853	188	187	186	185	184	187	185	375	55	100	130	1	1	374755559	705	94.00	2.51	12	0.20	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.00	N	004410	100	374 억	4000617	N	N	0	N	N
103	20231212	110147	57	100.00	KOSPI	음식료품	N	N	N	N	N	190	4	2	2.15	97627800	517548	46.33	186	191	186	241	131	186	188.64	1.07	0	60016	188	187	186	185	184	187	185	375	55	100	130	1	1	374755559	712	95.00	2.53	12	0.14	2.00	75.00	266	20230524	-28.57	180	20231101	5.56	266	-28.57	20230524	180	5.56	20231101	266	-28.57	20230524	180	5.56	20231101	0.00	N	004410	100	374 억	4000617	N	N	0	N	N
104	20231212	100153	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	2	2	1.08	72467723	384296	34.40	186	191	186	241	131	186	188.57	1.07	0	59952	188	187	186	185	184	187	185	375	55	100	130	1	1	374755559	705	94.00	2.51	12	0.10	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.00	N	004410	100	374 억	4000617	N	N	0	N	N
105	20231212	090149	57	100.00	KOSPI	음식료품	N	N	N	N	N	187	1	2	0.54	8157680	43658	3.91	186	187	186	241	131	186	186.85	1.07	0	35727	188	187	186	185	184	187	185	375	55	100	130	1	1	374755559	701	93.50	2.49	12	0.01	2.00	75.00	266	20230524	-29.70	180	20231101	3.89	266	-29.70	20230524	180	3.89	20231101	266	-29.70	20230524	180	3.89	20231101	0.00	N	004410	100	374 억	4000617	N	N	0	N	N
106	20231211	160151	57	100.00	KOSPI	음식료품	N	N	N	N	N	186	0	3	0.00	196050267	1052505	49.38	186	187	185	241	131	186	186.27	1.06	17906	63478	196	191	186	181	176	188	178	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.28	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억	3955045	N	N	0	N	N
107	20231211	150150	57	100.00	KOSPI	음식료품	N	N	N	N	N	187	1	2	0.54	181091830	972103	45.60	186	187	185	241	131	186	186.29	1.06	17906	63480	196	191	186	181	176	188	178	375	55	100	130	1	1	374755559	701	93.50	2.49	12	0.26	2.00	75.00	266	20230524	-29.70	180	20231101	3.89	266	-29.70	20230524	180	3.89	20231101	266	-29.70	20230524	180	3.89	20231101	0.00	N	004410	100	374 억	3955045	N	N	0	N	N
108	20231211	140150	57	100.00	KOSPI	음식료품	N	N	N	N	N	186	0	3	0.00	164648738	883865	41.46	186	187	185	241	131	186	186.28	1.06	17906	63480	196	191	186	181	176	188	178	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.24	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억	3955045	N	N	0	N	N
109	20231211	130151	57	100.00	KOSPI	음식료품	N	N	N	N	N	186	0	3	0.00	160055383	859191	40.31	186	187	185	241	131	186	186.29	1.06	17906	63480	196	191	186	181	176	188	178	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.23	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억	3955045	N	N	0	N	N
110	20231211	120151	57	100.00	KOSPI	음식료품	N	N	N	N	N	187	1	2	0.54	127236064	682976	32.04	186	187	185	241	131	186	186.30	1.06	17906	63480	196	191	186	181	176	188	178	375	55	100	130	1	1	374755559	701	93.50	2.49	12	0.18	2.00	75.00	266	20230524	-29.70	180	20231101	3.89	266	-29.70	20230524	180	3.89	20231101	266	-29.70	20230524	180	3.89	20231101	0.00	N	004410	100	374 억	3955045	N	N	0	N	N
111	20231211	110150	57	100.00	KOSPI	음식료품	N	N	N	N	N	186	0	3	0.00	101147302	543147	25.48	186	187	185	241	131	186	186.22	1.06	17906	63480	196	191	186	181	176	188	178	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.14	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억	3955045	N	N	0	N	N
112	20231211	100150	57	100.00	KOSPI	음식료품	N	N	N	N	N	187	1	2	0.54	56927799	306403	14.37	186	187	185	241	131	186	185.79	1.06	17906	63480	196	191	186	181	176	188	178	375	55	100	130	1	1	374755559	701	93.50	2.49	12	0.08	2.00	75.00	266	20230524	-29.70	180	20231101	3.89	266	-29.70	20230524	180	3.89	20231101	266	-29.70	20230524	180	3.89	20231101	0.00	N	004410	100	374 억	3955045	N	N	0	N	N
113	20231211	090150	57	100.00	KOSPI	음식료품	N	N	N	N	N	186	0	3	0.00	25608279	138026	6.48	186	186	185	241	131	186	185.53	1.06	17906	6782	196	191	186	181	176	188	178	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.04	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억	3955045	N	N	0	N	N
114	20231208	160149	57	100.00	KOSPI	음식료품	N	N	N	N	N	186	-3	5	-1.59	396411974	2123869	297.39	189	191	181	245	133	189	186.65	1.06	0	-16661	191	189	188	186	185	191	188	375	56	100	130	1	1	374755559	697	93.00	2.48	12	0.57	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억	3955045	N	N	37	N	N
115	20231208	150150	57	100.00	KOSPI	음식료품	N	N	N	N	N	187	-2	5	-1.06	381861398	2045468	286.41	189	191	181	245	133	189	186.69	1.06	0	-17145	191	189	188	186	185	191	188	375	56	100	130	1	1	374755559	701	93.50	2.49	12	0.55	2.00	75.00	266	20230524	-29.70	180	20231101	3.89	266	-29.70	20230524	180	3.89	20231101	266	-29.70	20230524	180	3.89	20231101	0.00	N	004410	100	374 억	3955045	N	N	37	N	N
116	20231208	140150	57	100.00	KOSPI	음식료품	N	N	N	N	N	187	-2	5	-1.06	335945830	1798073	251.77	189	191	181	245	133	189	186.84	1.06	0	88879	191	189	188	186	185	191	188	375	56	100	130	1	1	374755559	701	93.50	2.49	12	0.48	2.00	75.00	266	20230524	-29.70	180	20231101	3.89	266	-29.70	20230524	180	3.89	20231101	266	-29.70	20230524	180	3.89	20231101	0.00	N	004410	100	374 억	3955045	N	N	37	N	N
117	20231208	130148	57	100.00	KOSPI	음식료품	N	N	N	N	N	186	-3	5	-1.59	321495762	1720530	240.91	189	191	181	245	133	189	186.86	1.06	0	86146	191	189	188	186	185	191	188	375	56	100	130	1	1	374755559	697	93.00	2.48	12	0.46	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억	3955045	N	N	37	N	N
118	20231208	120149	57	100.00	KOSPI	음식료품	N	N	N	N	N	186	-3	5	-1.59	281492059	1504620	210.68	189	191	181	245	133	189	187.09	1.06	0	58754	191	189	188	186	185	191	188	375	56	100	130	1	1	374755559	697	93.00	2.48	12	0.40	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억	3955045	N	N	37	N	N
119	20231208	110149	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	-1	5	-0.53	249954242	1335405	186.99	189	191	181	245	133	189	187.17	1.06	0	43909	191	189	188	186	185	191	188	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.36	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.00	N	004410	100	374 억	3955045	N	N	37	N	N
120	20231208	100149	57	100.00	KOSPI	음식료품	N	N	N	N	N	190	1	2	0.53	64634473	341225	47.78	189	191	189	245	133	189	189.42	1.06	0	-50474	191	189	188	186	185	191	188	375	56	100	130	1	1	374755559	712	95.00	2.53	12	0.09	2.00	75.00	266	20230524	-28.57	180	20231101	5.56	266	-28.57	20230524	180	5.56	20231101	266	-28.57	20230524	180	5.56	20231101	0.00	N	004410	100	374 억	3955045	N	N	37	N	N
121	20231208	090148	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	0	3	0.00	1392387	7367	1.03	189	190	189	245	133	189	189.00	1.06	0	-466	191	189	188	186	185	191	188	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.00	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.00	N	004410	100	374 억	3955045	N	N	37	N	N
122	20231207	160147	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	1	2	0.53	124786985	662139	68.88	188	190	187	244	132	188	188.46	1.06	0	-24180	191	189	188	186	185	189	186	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.18	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.00	N	004410	100	374 억	3979225	N	N	37	N	N
123	20231207	150149	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	1	2	0.53	108893885	578025	60.13	188	190	187	244	132	188	188.39	1.06	0	-2699	191	189	188	186	185	189	186	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.15	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.00	N	004410	100	374 억	3979225	N	N	232	N	N
124	20231207	140148	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	1	2	0.53	95277567	505708	52.60	188	190	187	244	132	188	188.40	1.06	0	-2699	191	189	188	186	185	189	186	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.13	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.00	N	004410	100	374 억	3979225	N	N	232	N	N
125	20231207	130147	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	1	2	0.53	88066836	467400	48.62	188	190	187	244	132	188	188.42	1.06	0	-2699	191	189	188	186	185	189	186	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.12	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.00	N	004410	100	374 억	3979225	N	N	232	N	N
126	20231207	120148	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	1	2	0.53	75853402	402591	41.88	188	190	188	244	132	188	188.41	1.06	0	-2734	191	189	188	186	185	189	186	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.11	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.00	N	004410	100	374 억	3979225	N	N	232	N	N
127	20231207	110145	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	1	2	0.53	68928723	365821	38.05	188	190	188	244	132	188	188.42	1.06	0	-2734	191	189	188	186	185	189	186	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.10	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.00	N	004410	100	374 억	3979225	N	N	232	N	N
128	20231207	100147	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	1	2	0.53	42026829	223070	23.20	188	190	188	244	132	188	188.40	1.06	0	-1408	191	189	188	186	185	189	186	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.06	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.00	N	004410	100	374 억	3979225	N	N	232	N	N
129	20231207	090148	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	0	3	0.00	8135324	43273	4.50	188	188	188	244	132	188	188.00	1.06	0	-5251	191	189	188	186	185	189	186	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.01	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.00	N	004410	100	374 억	3979225	N	N	232	N	N
130	20231206	160145	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	-1	5	-0.53	179912293	956793	40.33	189	190	187	245	133	189	188.04	1.05	0	60781	195	192	190	187	185	191	186	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.26	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.00	N	004410	100	374 억	3917191	N	N	232	N	N
131	20231206	150150	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	-1	5	-0.53	162894612	866469	36.53	189	190	187	245	133	189	188.00	1.05	0	62044	195	192	190	187	185	191	186	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.23	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.00	N	004410	100	374 억	3917191	N	N	26	N	N
132	20231206	140146	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	0	3	0.00	144371102	768007	32.38	189	190	187	245	133	189	187.98	1.05	0	60726	195	192	190	187	185	191	186	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.20	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.00	N	004410	100	374 억	3917191	N	N	26	N	N
133	20231206	130147	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	0	3	0.00	128001385	681057	28.71	189	190	187	245	133	189	187.95	1.05	0	60726	195	192	190	187	185	191	186	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.18	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.00	N	004410	100	374 억	3917191	N	N	26	N	N
134	20231206	120146	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	-1	5	-0.53	121428454	646165	27.24	189	190	187	245	133	189	187.92	1.05	0	60681	195	192	190	187	185	191	186	375	56	100	130	1	1	374755559	705	94.00	2.51	12	0.17	2.00	75.00	266	20230524	-29.32	180	20231101	4.44	266	-29.32	20230524	180	4.44	20231101	266	-29.32	20230524	180	4.44	20231101	0.00	N	004410	100	374 억	3917191	N	N	26	N	N
135	20231206	110148	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	0	3	0.00	92728238	493550	20.81	189	190	187	245	133	189	187.88	1.05	0	3485	195	192	190	187	185	191	186	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.13	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.00	N	004410	100	374 억	3917191	N	N	26	N	N
136	20231206	100147	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	0	3	0.00	83861034	446432	18.82	189	190	187	245	133	189	187.85	1.05	0	3485	195	192	190	187	185	191	186	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.12	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.00	N	004410	100	374 억	3917191	N	N	26	N	N
137	20231206	090148	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	0	3	0.00	1929193	10203	0.43	189	190	189	245	133	189	189.08	1.05	0	-3940	195	192	190	187	185	191	186	375	56	100	130	1	1	374755559	708	94.50	2.52	12	0.00	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.00	N	004410	100	374 억	3917191	N	N	26	N	N
138	20231205	160148	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	-4	5	-2.07	448215115	2364110	54.48	193	193	188	250	136	193	189.59	0.97	0	274611	203	197	194	188	185	196	187	375	57	100	140	1	1	374755559	708	94.50	2.52	12	0.63	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.00	N	004410	100	374 억	3642580	N	N	26	N	N
139	20231205	150148	57	100.00	KOSPI	음식료품	N	N	N	N	N	190	-3	5	-1.55	432703588	2282096	52.59	193	193	188	250	136	193	189.61	0.97	0	274826	203	197	194	188	185	196	187	375	57	100	140	1	1	374755559	712	95.00	2.53	12	0.61	2.00	75.00	266	20230524	-28.57	180	20231101	5.56	266	-28.57	20230524	180	5.56	20231101	266	-28.57	20230524	180	5.56	20231101	0.00	N	004410	100	374 억	3642580	N	N	31	N	N
140	20231205	140149	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	-4	5	-2.07	417617143	2202416	50.75	193	193	188	250	136	193	189.62	0.97	0	274826	203	197	194	188	185	196	187	375	57	100	140	1	1	374755559	708	94.50	2.52	12	0.59	2.00	75.00	266	20230524	-28.95	180	20231101	5.00	266	-28.95	20230524	180	5.00	20231101	266	-28.95	20230524	180	5.00	20231101	0.00	N	004410	100	374 억	3642580	N	N	31	N	N
141	20231205	130147	57	100.00	KOSPI	음식료품	N	N	N	N	N	191	-2	5	-1.04	375277675	1978847	45.60	193	193	188	250	136	193	189.64	0.97	0	269376	203	197	194	188	185	196	187	375	57	100	140	1	1	374755559	716	95.50	2.55	12	0.53	2.00	75.00	266	20230524	-28.20	180	20231101	6.11	266	-28.20	20230524	180	6.11	20231101	266	-28.20	20230524	180	6.11	20231101	0.00	N	004410	100	374 억	3642580	N	N	31	N	N
142	20231205	120148	57	100.00	KOSPI	음식료품	N	N	N	N	N	190	-3	5	-1.55	278274328	1466692	33.80	193	193	189	250	136	193	189.73	0.97	0	31344	203	197	194	188	185	196	187	375	57	100	140	1	1	374755559	712	95.00	2.53	12	0.39	2.00	75.00	266	20230524	-28.57	180	20231101	5.56	266	-28.57	20230524	180	5.56	20231101	266	-28.57	20230524	180	5.56	20231101	0.00	N	004410	100	374 억	3642580	N	N	31	N	N
143	20231205	110147	57	100.00	KOSPI	음식료품	N	N	N	N	N	191	-2	5	-1.04	225643793	1188464	27.39	193	193	189	250	136	193	189.86	0.97	0	31344	203	197	194	188	185	196	187	375	57	100	140	1	1	374755559	716	95.50	2.55	12	0.32	2.00	75.00	266	20230524	-28.20	180	20231101	6.11	266	-28.20	20230524	180	6.11	20231101	266	-28.20	20230524	180	6.11	20231101	0.00	N	004410	100	374 억	3642580	N	N	31	N	N
144	20231205	100147	57	100.00	KOSPI	음식료품	N	N	N	N	N	190	-3	5	-1.55	193109860	1017045	23.44	193	193	189	250	136	193	189.87	0.97	0	31849	203	197	194	188	185	196	187	375	57	100	140	1	1	374755559	712	95.00	2.53	12	0.27	2.00	75.00	266	20230524	-28.57	180	20231101	5.56	266	-28.57	20230524	180	5.56	20231101	266	-28.57	20230524	180	5.56	20231101	0.00	N	004410	100	374 억	3642580	N	N	31	N	N
145	20231205	090145	57	100.00	KOSPI	음식료품	N	N	N	N	N	191	-2	5	-1.04	18546841	97062	2.24	193	193	191	250	136	193	191.08	0.97	0	-2819	203	197	194	188	185	196	187	375	57	100	140	1	1	374755559	716	95.50	2.55	12	0.03	2.00	75.00	266	20230524	-28.20	180	20231101	6.11	266	-28.20	20230524	180	6.11	20231101	266	-28.20	20230524	180	6.11	20231101	0.00	N	004410	100	374 억	3642580	N	N	31	N	N
146	20231204	160148	57	100.00	KOSPI	음식료품	N	N	N	N	N	193	0	3	0.00	839020287	4336004	16.66	195	200	191	250	136	193	193.50	0.95	0	98229	235	213	198	176	161	225	188	375	57	100	140	1	1	374755559	723	96.50	2.57	12	1.16	2.00	75.00	266	20230524	-27.44	180	20231101	7.22	266	-27.44	20230524	180	7.22	20231101	266	-27.44	20230524	180	7.22	20231101	0.00	N	004410	100	374 억	3564701	N	N	31	N	N
147	20231204	150148	57	100.00	KOSPI	음식료품	N	N	N	N	N	191	-2	5	-1.04	816306320	4217749	16.20	195	200	191	250	136	193	193.54	0.95	0	97475	235	213	198	176	161	225	188	375	57	100	140	1	1	374755559	716	95.50	2.55	12	1.13	2.00	75.00	266	20230524	-28.20	180	20231101	6.11	266	-28.20	20230524	180	6.11	20231101	266	-28.20	20230524	180	6.11	20231101	0.00	N	004410	100	374 억	3564701	N	N	0	N	N
148	20231204	140147	57	100.00	KOSPI	음식료품	N	N	N	N	N	193	0	3	0.00	768696447	3970426	15.25	195	200	191	250	136	193	193.61	0.95	0	165420	235	213	198	176	161	225	188	375	57	100	140	1	1	374755559	723	96.50	2.57	12	1.06	2.00	75.00	266	20230524	-27.44	180	20231101	7.22	266	-27.44	20230524	180	7.22	20231101	266	-27.44	20230524	180	7.22	20231101	0.00	N	004410	100	374 억	3564701	N	N	0	N	N
149	20231204	130147	57	100.00	KOSPI	음식료품	N	N	N	N	N	194	1	2	0.52	729693755	3767952	14.47	195	200	191	250	136	193	193.66	0.95	0	207155	235	213	198	176	161	225	188	375	57	100	140	1	1	374755559	727	97.00	2.59	12	1.01	2.00	75.00	266	20230524	-27.07	180	20231101	7.78	266	-27.07	20230524	180	7.78	20231101	266	-27.07	20230524	180	7.78	20231101	0.00	N	004410	100	374 억	3564701	N	N	0	N	N
150	20231204	120146	57	100.00	KOSPI	음식료품	N	N	N	N	N	193	0	3	0.00	681517335	3519626	13.52	195	200	191	250	136	193	193.63	0.95	0	232905	235	213	198	176	161	225	188	375	57	100	140	1	1	374755559	723	96.50	2.57	12	0.94	2.00	75.00	266	20230524	-27.44	180	20231101	7.22	266	-27.44	20230524	180	7.22	20231101	266	-27.44	20230524	180	7.22	20231101	0.00	N	004410	100	374 억	3564701	N	N	0	N	N
151	20231204	110147	57	100.00	KOSPI	음식료품	N	N	N	N	N	192	-1	5	-0.52	635087287	3279409	12.60	195	200	191	250	136	193	193.66	0.95	0	225152	235	213	198	176	161	225	188	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.88	2.00	75.00	266	20230524	-27.82	180	20231101	6.67	266	-27.82	20230524	180	6.67	20231101	266	-27.82	20230524	180	6.67	20231101	0.00	N	004410	100	374 억	3564701	N	N	0	N	N
152	20231204	100146	57	100.00	KOSPI	음식료품	N	N	N	N	N	193	0	3	0.00	563915196	2908027	11.17	195	200	191	250	136	193	193.92	0.95	0	192670	235	213	198	176	161	225	188	375	57	100	140	1	1	374755559	723	96.50	2.57	12	0.78	2.00	75.00	266	20230524	-27.44	180	20231101	7.22	266	-27.44	20230524	180	7.22	20231101	266	-27.44	20230524	180	7.22	20231101	0.00	N	004410	100	374 억	3564701	N	N	0	N	N
153	20231204	090146	57	100.00	KOSPI	음식료품	N	N	N	N	N	197	4	2	2.07	87940523	447385	1.72	195	200	194	250	136	193	196.57	0.95	0	-9420	235	213	198	176	161	225	188	375	57	100	140	1	1	374755559	738	98.50	2.63	12	0.12	2.00	75.00	266	20230524	-25.94	180	20231101	9.44	266	-25.94	20230524	180	9.44	20231101	266	-25.94	20230524	180	9.44	20231101	0.00	N	004410	100	374 억	3564701	N	N	0	N	N
154	20231201	160146	57	100.00	KOSPI	음식료품	N	N	N	N	N	193	7	2	3.76	5154736134	25893728	4445.76	186	220	183	241	131	186	199.08	1.02	0	-276036	188	187	186	185	184	186	184	375	55	100	130	1	1	374755559	723	96.50	2.57	12	6.91	2.00	75.00	266	20230524	-27.44	180	20231101	7.22	266	-27.44	20230524	180	7.22	20231101	266	-27.44	20230524	180	7.22	20231101	0.00	N	004410	100	374 억	3809046	N	N	0	N	N
155	20231201	150147	57	100.00	KOSPI	음식료품	N	N	N	N	N	190	4	2	2.15	5032046973	25256093	4336.29	186	220	183	241	131	186	199.24	1.02	0	-280154	188	187	186	185	184	186	184	375	55	100	130	1	1	374755559	712	95.00	2.53	12	6.74	2.00	75.00	266	20230524	-28.57	180	20231101	5.56	266	-28.57	20230524	180	5.56	20231101	266	-28.57	20230524	180	5.56	20231101	0.00	N	004410	100	374 억	3809046	N	N	0	N	N
156	20231201	140146	57	100.00	KOSPI	음식료품	N	N	N	N	N	191	5	2	2.69	4794482860	24018220	4123.75	186	220	183	241	131	186	199.62	1.02	0	-339569	188	187	186	185	184	186	184	375	55	100	130	1	1	374755559	716	95.50	2.55	12	6.41	2.00	75.00	266	20230524	-28.20	180	20231101	6.11	266	-28.20	20230524	180	6.11	20231101	266	-28.20	20230524	180	6.11	20231101	0.00	N	004410	100	374 억	3809046	N	N	0	N	N
157	20231201	130145	57	100.00	KOSPI	음식료품	N	N	N	N	N	194	8	2	4.30	4393176749	21944460	3767.70	186	220	183	241	131	186	200.20	1.02	0	-288349	188	187	186	185	184	186	184	375	55	100	130	1	1	374755559	727	97.00	2.59	12	5.86	2.00	75.00	266	20230524	-27.07	180	20231101	7.78	266	-27.07	20230524	180	7.78	20231101	266	-27.07	20230524	180	7.78	20231101	0.00	N	004410	100	374 억	3809046	N	N	0	N	N
158	20231201	120147	57	100.00	KOSPI	음식료품	N	N	N	N	N	200	14	2	7.53	3139116356	15534933	2667.23	186	220	183	241	131	186	202.07	1.02	0	-440507	188	187	186	185	184	186	184	375	55	100	130	1	1	374755559	750	100.00	2.67	12	4.15	2.00	75.00	266	20230524	-24.81	180	20231101	11.11	266	-24.81	20230524	180	11.11	20231101	266	-24.81	20230524	180	11.11	20231101	0.00	N	004410	100	374 억	3809046	N	N	0	N	N
159	20231201	110145	57	100.00	KOSPI	음식료품	N	N	N	N	N	185	-1	5	-0.54	149487562	811084	139.26	186	187	183	241	131	186	184.31	1.02	0	-198420	188	187	186	185	184	186	184	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.22	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억	3809046	N	N	0	N	N
160	20231201	100146	57	100.00	KOSPI	음식료품	N	N	N	N	N	185	-1	5	-0.54	66855064	361437	62.06	186	187	184	241	131	186	184.97	1.02	0	-187836	188	187	186	185	184	186	184	375	55	100	130	1	1	374755559	693	92.50	2.47	12	0.10	2.00	75.00	266	20230524	-30.45	180	20231101	2.78	266	-30.45	20230524	180	2.78	20231101	266	-30.45	20230524	180	2.78	20231101	0.00	N	004410	100	374 억	3809046	N	N	0	N	N
161	20231201	090146	57	100.00	KOSPI	음식료품	N	N	N	N	N	186	0	3	0.00	20612219	111404	19.13	186	186	184	241	131	186	185.02	1.02	0	-109204	188	187	186	185	184	186	184	375	55	100	130	1	1	374755559	697	93.00	2.48	12	0.03	2.00	75.00	266	20230524	-30.08	180	20231101	3.33	266	-30.08	20230524	180	3.33	20231101	266	-30.08	20230524	180	3.33	20231101	0.00	N	004410	100	374 억	3809046	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History