KissMeData/004410/price/prices-20240501.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

57 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	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	20240531	160159	57	100.00	KOSPI	음식료품	N	N	N	N	N	183	-7	5	-3.68	1045032460	5630418	67.16	190	190	182	247	133	190	185.61	1.28	-630713	195	192	187	184	179	194	186	375	57	100	140	1	1	374755559	686	-91.50	2.58	12	1.50	-2.00	71.00	266	20230524	-31.20	170	20240419	7.65	208	-12.02	20240517	170	7.65	20240419	251	-27.09	20230619	170	7.65	20240419	0.01	N	004410	100	374 억	4792288	N	N	0	N	N
3	20240531	150159	57	100.00	KOSPI	음식료품	N	N	N	N	N	184	-6	5	-3.16	959052664	5160962	61.56	190	190	183	247	133	190	185.83	1.28	-521068	195	192	187	184	179	194	186	375	57	100	140	1	1	374755559	690	-92.00	2.59	12	1.38	-2.00	71.00	266	20230524	-30.83	170	20240419	8.24	208	-11.54	20240517	170	8.24	20240419	251	-26.69	20230619	170	8.24	20240419	0.01	N	004410	100	374 억	4792288	N	N	0	N	N
4	20240531	140158	57	100.00	KOSPI	음식료품	N	N	N	N	N	183	-7	5	-3.68	877962277	4719054	56.29	190	190	183	247	133	190	186.05	1.28	-500620	195	192	187	184	179	194	186	375	57	100	140	1	1	374755559	686	-91.50	2.58	12	1.26	-2.00	71.00	266	20230524	-31.20	170	20240419	7.65	208	-12.02	20240517	170	7.65	20240419	251	-27.09	20230619	170	7.65	20240419	0.01	N	004410	100	374 억	4792288	N	N	0	N	N
5	20240531	130159	57	100.00	KOSPI	음식료품	N	N	N	N	N	184	-6	5	-3.16	753058865	4041515	48.21	190	190	184	247	133	190	186.33	1.28	-428432	195	192	187	184	179	194	186	375	57	100	140	1	1	374755559	690	-92.00	2.59	12	1.08	-2.00	71.00	266	20230524	-30.83	170	20240419	8.24	208	-11.54	20240517	170	8.24	20240419	251	-26.69	20230619	170	8.24	20240419	0.01	N	004410	100	374 억	4792288	N	N	0	N	N
6	20240531	120159	57	100.00	KOSPI	음식료품	N	N	N	N	N	186	-4	5	-2.11	691811775	3710468	44.26	190	190	185	247	133	190	186.45	1.28	-402778	195	192	187	184	179	194	186	375	57	100	140	1	1	374755559	697	-93.00	2.62	12	0.99	-2.00	71.00	266	20230524	-30.08	170	20240419	9.41	208	-10.58	20240517	170	9.41	20240419	251	-25.90	20230619	170	9.41	20240419	0.01	N	004410	100	374 억	4792288	N	N	0	N	N
7	20240531	110159	57	100.00	KOSPI	음식료품	N	N	N	N	N	187	-3	5	-1.58	511196915	2737176	32.65	190	190	185	247	133	190	186.76	1.28	-218461	195	192	187	184	179	194	186	375	57	100	140	1	1	374755559	701	-93.50	2.63	12	0.73	-2.00	71.00	266	20230524	-29.70	170	20240419	10.00	208	-10.10	20240517	170	10.00	20240419	251	-25.50	20230619	170	10.00	20240419	0.01	N	004410	100	374 억	4792288	N	N	0	N	N
8	20240531	100159	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	-2	5	-1.05	386410458	2068093	24.67	190	190	185	247	133	190	186.84	1.28	-47238	195	192	187	184	179	194	186	375	57	100	140	1	1	374755559	705	-94.00	2.65	12	0.55	-2.00	71.00	266	20230524	-29.32	170	20240419	10.59	208	-9.62	20240517	170	10.59	20240419	251	-25.10	20230619	170	10.59	20240419	0.01	N	004410	100	374 억	4792288	N	N	0	N	N
9	20240531	090159	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	-1	5	-0.53	17742644	93997	1.12	190	190	188	247	133	190	188.76	1.28	-4336	195	192	187	184	179	194	186	375	57	100	140	1	1	374755559	708	-94.50	2.66	12	0.03	-2.00	71.00	266	20230524	-28.95	170	20240419	11.18	208	-9.13	20240517	170	11.18	20240419	251	-24.70	20230619	170	11.18	20240419	0.01	N	004410	100	374 억	4792288	N	N	0	N	N
10	20240530	160158	57	100.00	KOSPI	음식료품	N	N	N	N	N	190	8	2	4.40	1529523776	8150349	193.26	182	190	182	236	128	182	187.65	1.10	694013	186	183	182	179	178	183	179	375	54	100	130	1	1	374755559	712	-95.00	2.68	12	2.17	-2.00	71.00	266	20230524	-28.57	170	20240419	11.76	208	-8.65	20240517	170	11.76	20240419	251	-24.30	20230619	170	11.76	20240419	0.01	N	004410	100	374 억	4120212	N	N	0	N	N
11	20240530	150158	57	100.00	KOSPI	음식료품	N	N	N	N	N	189	7	2	3.85	1414208430	7541750	178.83	182	190	182	236	128	182	187.52	1.10	701997	186	183	182	179	178	183	179	375	54	100	130	1	1	374755559	708	-94.50	2.66	12	2.01	-2.00	71.00	266	20230524	-28.95	170	20240419	11.18	208	-9.13	20240517	170	11.18	20240419	251	-24.70	20230619	170	11.18	20240419	0.01	N	004410	100	374 억	4120212	N	N	0	N	N
12	20240530	140159	57	100.00	KOSPI	음식료품	N	N	N	N	N	190	8	2	4.40	1211209820	6465141	153.30	182	190	182	236	128	182	187.35	1.10	707345	186	183	182	179	178	183	179	375	54	100	130	1	1	374755559	712	-95.00	2.68	12	1.73	-2.00	71.00	266	20230524	-28.57	170	20240419	11.76	208	-8.65	20240517	170	11.76	20240419	251	-24.30	20230619	170	11.76	20240419	0.01	N	004410	100	374 억	4120212	N	N	0	N	N
13	20240530	130159	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	6	2	3.30	1049088314	5608341	132.99	182	190	182	236	128	182	187.06	1.10	760073	186	183	182	179	178	183	179	375	54	100	130	1	1	374755559	705	-94.00	2.65	12	1.50	-2.00	71.00	266	20230524	-29.32	170	20240419	10.59	208	-9.62	20240517	170	10.59	20240419	251	-25.10	20230619	170	10.59	20240419	0.01	N	004410	100	374 억	4120212	N	N	0	N	N
14	20240530	120158	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	6	2	3.30	918100832	4914111	116.52	182	190	182	236	128	182	186.83	1.10	745052	186	183	182	179	178	183	179	375	54	100	130	1	1	374755559	705	-94.00	2.65	12	1.31	-2.00	71.00	266	20230524	-29.32	170	20240419	10.59	208	-9.62	20240517	170	10.59	20240419	251	-25.10	20230619	170	10.59	20240419	0.01	N	004410	100	374 억	4120212	N	N	0	N	N
15	20240530	110158	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	6	2	3.30	737899172	3955833	93.80	182	190	182	236	128	182	186.54	1.10	532498	186	183	182	179	178	183	179	375	54	100	130	1	1	374755559	705	-94.00	2.65	12	1.06	-2.00	71.00	266	20230524	-29.32	170	20240419	10.59	208	-9.62	20240517	170	10.59	20240419	251	-25.10	20230619	170	10.59	20240419	0.01	N	004410	100	374 억	4120212	N	N	0	N	N
16	20240530	100158	57	100.00	KOSPI	음식료품	N	N	N	N	N	184	2	2	1.10	178427182	970427	23.01	182	186	182	236	128	182	183.87	1.10	-16376	186	183	182	179	178	183	179	375	54	100	130	1	1	374755559	690	-92.00	2.59	12	0.26	-2.00	71.00	266	20230524	-30.83	170	20240419	8.24	208	-11.54	20240517	170	8.24	20240419	251	-26.69	20230619	170	8.24	20240419	0.01	N	004410	100	374 억	4120212	N	N	0	N	N
17	20240530	090159	57	100.00	KOSPI	음식료품	N	N	N	N	N	184	2	2	1.10	17826936	97556	2.31	182	184	182	236	128	182	182.76	1.10	29263	186	183	182	179	178	183	179	375	54	100	130	1	1	374755559	690	-92.00	2.59	12	0.03	-2.00	71.00	266	20230524	-30.83	170	20240419	8.24	208	-11.54	20240517	170	8.24	20240419	251	-26.69	20230619	170	8.24	20240419	0.01	N	004410	100	374 억	4120212	N	N	0	N	N
18	20240529	160157	57	100.00	KOSPI	음식료품	N	N	N	N	N	182	-1	5	-0.55	767334454	4190135	75.94	185	185	181	237	129	183	183.13	1.16	-223758	189	186	184	181	179	185	180	375	54	100	130	1	1	374755559	682	-91.00	2.56	12	1.12	-2.00	71.00	266	20230524	-31.58	170	20240419	7.06	208	-12.50	20240517	170	7.06	20240419	251	-27.49	20230619	170	7.06	20240419	0.00	N	004410	100	374 억	4341582	N	N	0	N	N
19	20240529	150158	57	100.00	KOSPI	음식료품	N	N	N	N	N	182	-1	5	-0.55	735022384	4013325	72.73	185	185	181	237	129	183	183.15	1.16	-223791	189	186	184	181	179	185	180	375	54	100	130	1	1	374755559	682	-91.00	2.56	12	1.07	-2.00	71.00	266	20230524	-31.58	170	20240419	7.06	208	-12.50	20240517	170	7.06	20240419	251	-27.49	20230619	170	7.06	20240419	0.00	N	004410	100	374 억	4341582	N	N	0	N	N
20	20240529	140158	57	100.00	KOSPI	음식료품	N	N	N	N	N	184	1	2	0.55	650065563	3549217	64.32	185	185	181	237	129	183	183.16	1.16	-275337	189	186	184	181	179	185	180	375	54	100	130	1	1	374755559	690	-92.00	2.59	12	0.95	-2.00	71.00	266	20230524	-30.83	170	20240419	8.24	208	-11.54	20240517	170	8.24	20240419	251	-26.69	20230619	170	8.24	20240419	0.00	N	004410	100	374 억	4341582	N	N	0	N	N
21	20240529	130158	57	100.00	KOSPI	음식료품	N	N	N	N	N	184	1	2	0.55	617740097	3372895	61.13	185	185	181	237	129	183	183.15	1.16	-275329	189	186	184	181	179	185	180	375	54	100	130	1	1	374755559	690	-92.00	2.59	12	0.90	-2.00	71.00	266	20230524	-30.83	170	20240419	8.24	208	-11.54	20240517	170	8.24	20240419	251	-26.69	20230619	170	8.24	20240419	0.00	N	004410	100	374 억	4341582	N	N	0	N	N
22	20240529	120159	57	100.00	KOSPI	음식료품	N	N	N	N	N	184	1	2	0.55	543515678	2968586	53.80	185	185	181	237	129	183	183.09	1.16	-167084	189	186	184	181	179	185	180	375	54	100	130	1	1	374755559	690	-92.00	2.59	12	0.79	-2.00	71.00	266	20230524	-30.83	170	20240419	8.24	208	-11.54	20240517	170	8.24	20240419	251	-26.69	20230619	170	8.24	20240419	0.00	N	004410	100	374 억	4341582	N	N	0	N	N
23	20240529	110158	57	100.00	KOSPI	음식료품	N	N	N	N	N	183	0	3	0.00	475764829	2600345	47.13	185	185	181	237	129	183	182.96	1.16	-192482	189	186	184	181	179	185	180	375	54	100	130	1	1	374755559	686	-91.50	2.58	12	0.69	-2.00	71.00	266	20230524	-31.20	170	20240419	7.65	208	-12.02	20240517	170	7.65	20240419	251	-27.09	20230619	170	7.65	20240419	0.00	N	004410	100	374 억	4341582	N	N	0	N	N
24	20240529	100157	57	100.00	KOSPI	음식료품	N	N	N	N	N	185	2	2	1.09	386769850	2114841	38.33	185	185	181	237	129	183	182.88	1.16	-98215	189	186	184	181	179	185	180	375	54	100	130	1	1	374755559	693	-92.50	2.61	12	0.56	-2.00	71.00	266	20230524	-30.45	170	20240419	8.82	208	-11.06	20240517	170	8.82	20240419	251	-26.29	20230619	170	8.82	20240419	0.00	N	004410	100	374 억	4341582	N	N	0	N	N
25	20240529	090156	57	100.00	KOSPI	음식료품	N	N	N	N	N	185	2	2	1.09	9252220	50012	0.91	185	185	185	237	129	183	185.00	1.16	-10112	189	186	184	181	179	185	180	375	54	100	130	1	1	374755559	693	-92.50	2.61	12	0.01	-2.00	71.00	266	20230524	-30.45	170	20240419	8.82	208	-11.06	20240517	170	8.82	20240419	251	-26.29	20230619	170	8.82	20240419	0.00	N	004410	100	374 억	4341582	N	N	0	N	N
26	20240528	160157	57	100.00	KOSPI	음식료품	N	N	N	N	N	183	-2	5	-1.08	995795997	5402841	89.65	186	187	182	240	130	185	184.31	1.06	365537	191	188	185	182	179	188	182	375	55	100	130	1	1	374755559	686	-91.50	2.58	12	1.44	-2.00	71.00	266	20230524	-31.20	170	20240419	7.65	208	-12.02	20240517	170	7.65	20240419	251	-27.09	20230619	170	7.65	20240419	0.00	N	004410	100	374 억	3973301	N	N	0	N	N
27	20240528	150157	57	100.00	KOSPI	음식료품	N	N	N	N	N	184	-1	5	-0.54	948912817	5147976	85.42	186	187	182	240	130	185	184.33	1.06	362926	191	188	185	182	179	188	182	375	55	100	130	1	1	374755559	690	-92.00	2.59	12	1.37	-2.00	71.00	266	20230524	-30.83	170	20240419	8.24	208	-11.54	20240517	170	8.24	20240419	251	-26.69	20230619	170	8.24	20240419	0.00	N	004410	100	374 억	3973301	N	N	0	N	N
28	20240528	140159	57	100.00	KOSPI	음식료품	N	N	N	N	N	185	0	3	0.00	814976528	4425127	73.43	186	187	182	240	130	185	184.17	1.06	330401	191	188	185	182	179	188	182	375	55	100	130	1	1	374755559	693	-92.50	2.61	12	1.18	-2.00	71.00	266	20230524	-30.45	170	20240419	8.82	208	-11.06	20240517	170	8.82	20240419	251	-26.29	20230619	170	8.82	20240419	0.00	N	004410	100	374 억	3973301	N	N	0	N	N
29	20240528	130157	57	100.00	KOSPI	음식료품	N	N	N	N	N	187	2	2	1.08	696643432	3787098	62.84	186	187	182	240	130	185	183.95	1.06	361742	191	188	185	182	179	188	182	375	55	100	130	1	1	374755559	701	-93.50	2.63	12	1.01	-2.00	71.00	266	20230524	-29.70	170	20240419	10.00	208	-10.10	20240517	170	10.00	20240419	251	-25.50	20230619	170	10.00	20240419	0.00	N	004410	100	374 억	3973301	N	N	0	N	N
30	20240528	120157	57	100.00	KOSPI	음식료품	N	N	N	N	N	184	-1	5	-0.54	510226168	2780528	46.14	186	186	182	240	130	185	183.50	1.06	39661	191	188	185	182	179	188	182	375	55	100	130	1	1	374755559	690	-92.00	2.59	12	0.74	-2.00	71.00	266	20230524	-30.83	170	20240419	8.24	208	-11.54	20240517	170	8.24	20240419	251	-26.69	20230619	170	8.24	20240419	0.00	N	004410	100	374 억	3973301	N	N	0	N	N
31	20240528	110157	57	100.00	KOSPI	음식료품	N	N	N	N	N	183	-2	5	-1.08	436106831	2376707	39.44	186	186	182	240	130	185	183.49	1.06	-2385	191	188	185	182	179	188	182	375	55	100	130	1	1	374755559	686	-91.50	2.58	12	0.63	-2.00	71.00	266	20230524	-31.20	170	20240419	7.65	208	-12.02	20240517	170	7.65	20240419	251	-27.09	20230619	170	7.65	20240419	0.00	N	004410	100	374 억	3973301	N	N	0	N	N
32	20240528	100158	57	100.00	KOSPI	음식료품	N	N	N	N	N	183	-2	5	-1.08	334714902	1821329	30.22	186	186	182	240	130	185	183.78	1.06	-10475	191	188	185	182	179	188	182	375	55	100	130	1	1	374755559	686	-91.50	2.58	12	0.49	-2.00	71.00	266	20230524	-31.20	170	20240419	7.65	208	-12.02	20240517	170	7.65	20240419	251	-27.09	20230619	170	7.65	20240419	0.00	N	004410	100	374 억	3973301	N	N	0	N	N
33	20240528	090157	57	100.00	KOSPI	음식료품	N	N	N	N	N	184	-1	5	-0.54	47087682	256086	4.25	186	186	183	240	130	185	183.87	1.06	-2639	191	188	185	182	179	188	182	375	55	100	130	1	1	374755559	690	-92.00	2.59	12	0.07	-2.00	71.00	266	20230524	-30.83	170	20240419	8.24	208	-11.54	20240517	170	8.24	20240419	251	-26.69	20230619	170	8.24	20240419	0.00	N	004410	100	374 억	3973301	N	N	0	N	N
34	20240527	160155	57	100.00	KOSPI	음식료품	N	N	N	N	N	185	3	2	1.65	1091617296	5918227	24.97	185	188	182	236	128	182	184.45	1.03	265426	196	189	184	177	172	192	180	375	54	100	130	1	1	374755559	693	-92.50	2.61	12	1.58	-2.00	71.00	266	20230524	-30.45	170	20240419	8.82	208	-11.06	20240517	170	8.82	20240419	251	-26.29	20230619	170	8.82	20240419	0.00	N	004410	100	374 억	3842293	N	N	0	N	N
35	20240527	150156	57	100.00	KOSPI	음식료품	N	N	N	N	N	184	2	2	1.10	1036192862	5616798	23.70	185	188	182	236	128	182	184.48	1.03	262766	196	189	184	177	172	192	180	375	54	100	130	1	1	374755559	690	-92.00	2.59	12	1.50	-2.00	71.00	266	20230524	-30.83	170	20240419	8.24	208	-11.54	20240517	170	8.24	20240419	251	-26.69	20230619	170	8.24	20240419	0.00	N	004410	100	374 억	3842293	N	N	0	N	N
36	20240527	140157	57	100.00	KOSPI	음식료품	N	N	N	N	N	184	2	2	1.10	921791209	4996694	21.08	185	188	182	236	128	182	184.48	1.03	328464	196	189	184	177	172	192	180	375	54	100	130	1	1	374755559	690	-92.00	2.59	12	1.33	-2.00	71.00	266	20230524	-30.83	170	20240419	8.24	208	-11.54	20240517	170	8.24	20240419	251	-26.69	20230619	170	8.24	20240419	0.00	N	004410	100	374 억	3842293	N	N	0	N	N
37	20240527	130157	57	100.00	KOSPI	음식료품	N	N	N	N	N	184	2	2	1.10	861091440	4666854	19.69	185	188	182	236	128	182	184.51	1.03	328365	196	189	184	177	172	192	180	375	54	100	130	1	1	374755559	690	-92.00	2.59	12	1.25	-2.00	71.00	266	20230524	-30.83	170	20240419	8.24	208	-11.54	20240517	170	8.24	20240419	251	-26.69	20230619	170	8.24	20240419	0.00	N	004410	100	374 억	3842293	N	N	0	N	N
38	20240527	120157	57	100.00	KOSPI	음식료품	N	N	N	N	N	186	4	2	2.20	687263628	3720333	15.70	185	188	183	236	128	182	184.73	1.03	328947	196	189	184	177	172	192	180	375	54	100	130	1	1	374755559	697	-93.00	2.62	12	0.99	-2.00	71.00	266	20230524	-30.08	170	20240419	9.41	208	-10.58	20240517	170	9.41	20240419	251	-25.90	20230619	170	9.41	20240419	0.00	N	004410	100	374 억	3842293	N	N	0	N	N
39	20240527	110157	57	100.00	KOSPI	음식료품	N	N	N	N	N	185	3	2	1.65	588132846	3184816	13.44	185	188	183	236	128	182	184.67	1.03	227811	196	189	184	177	172	192	180	375	54	100	130	1	1	374755559	693	-92.50	2.61	12	0.85	-2.00	71.00	266	20230524	-30.45	170	20240419	8.82	208	-11.06	20240517	170	8.82	20240419	251	-26.29	20230619	170	8.82	20240419	0.00	N	004410	100	374 억	3842293	N	N	0	N	N
40	20240527	100157	57	100.00	KOSPI	음식료품	N	N	N	N	N	185	3	2	1.65	421440122	2278043	9.61	185	188	183	236	128	182	185.00	1.03	227811	196	189	184	177	172	192	180	375	54	100	130	1	1	374755559	693	-92.50	2.61	12	0.61	-2.00	71.00	266	20230524	-30.45	170	20240419	8.82	208	-11.06	20240517	170	8.82	20240419	251	-26.29	20230619	170	8.82	20240419	0.00	N	004410	100	374 억	3842293	N	N	0	N	N
41	20240527	090156	57	100.00	KOSPI	음식료품	N	N	N	N	N	184	2	2	1.10	34833719	187597	0.79	185	188	184	236	128	182	185.68	1.03	71473	196	189	184	177	172	192	180	375	54	100	130	1	1	374755559	690	-92.00	2.59	12	0.05	-2.00	71.00	266	20230524	-30.83	170	20240419	8.24	208	-11.54	20240517	170	8.24	20240419	251	-26.69	20230619	170	8.24	20240419	0.00	N	004410	100	374 억	3842293	N	N	0	N	N
42	20240524	160150	57	100.00	KOSPI	음식료품	N	N	N	N	N	182	3	2	1.68	4388357583	23532190	677.20	180	191	179	232	126	179	186.48	1.22	-636078	183	180	179	176	175	181	177	375	53	100	130	1	1	374755559	682	-91.00	2.56	12	6.28	-2.00	71.00	266	20230524	-31.58	170	20240419	7.06	208	-12.50	20240517	170	7.06	20240419	266	-31.58	20230524	170	7.06	20240419	0.00	N	004410	100	374 억	4555405	N	N	0	N	N
43	20240524	150152	57	100.00	KOSPI	음식료품	N	N	N	N	N	185	6	2	3.35	4243503862	22740255	654.41	180	191	179	232	126	179	186.61	1.22	-650301	183	180	179	176	175	181	177	375	53	100	130	1	1	374755559	693	-92.50	2.61	12	6.07	-2.00	71.00	266	20230524	-30.45	170	20240419	8.82	208	-11.06	20240517	170	8.82	20240419	266	-30.45	20230524	170	8.82	20240419	0.00	N	004410	100	374 억	4555405	N	N	0	N	N
44	20240524	140152	57	100.00	KOSPI	음식료품	N	N	N	N	N	185	6	2	3.35	4108668663	22008995	633.36	180	191	179	232	126	179	186.68	1.22	-650290	183	180	179	176	175	181	177	375	53	100	130	1	1	374755559	693	-92.50	2.61	12	5.87	-2.00	71.00	266	20230524	-30.45	170	20240419	8.82	208	-11.06	20240517	170	8.82	20240419	266	-30.45	20230524	170	8.82	20240419	0.00	N	004410	100	374 억	4555405	N	N	0	N	N
45	20240524	130151	57	100.00	KOSPI	음식료품	N	N	N	N	N	186	7	2	3.91	3946061431	21131772	608.12	180	191	179	232	126	179	186.74	1.22	-627681	183	180	179	176	175	181	177	375	53	100	130	1	1	374755559	697	-93.00	2.62	12	5.64	-2.00	71.00	266	20230524	-30.08	170	20240419	9.41	208	-10.58	20240517	170	9.41	20240419	266	-30.08	20230524	170	9.41	20240419	0.00	N	004410	100	374 억	4555405	N	N	0	N	N
46	20240524	120152	57	100.00	KOSPI	음식료품	N	N	N	N	N	185	6	2	3.35	3721449540	19918713	573.21	180	191	179	232	126	179	186.83	1.22	-609621	183	180	179	176	175	181	177	375	53	100	130	1	1	374755559	693	-92.50	2.61	12	5.32	-2.00	71.00	266	20230524	-30.45	170	20240419	8.82	208	-11.06	20240517	170	8.82	20240419	266	-30.45	20230524	170	8.82	20240419	0.00	N	004410	100	374 억	4555405	N	N	0	N	N
47	20240524	110150	57	100.00	KOSPI	음식료품	N	N	N	N	N	187	8	2	4.47	3189098784	17051527	490.70	180	191	179	232	126	179	187.03	1.22	-521626	183	180	179	176	175	181	177	375	53	100	130	1	1	374755559	701	-93.50	2.63	12	4.55	-2.00	71.00	266	20230524	-29.70	170	20240419	10.00	208	-10.10	20240517	170	10.00	20240419	266	-29.70	20230524	170	10.00	20240419	0.00	N	004410	100	374 억	4555405	N	N	0	N	N
48	20240524	100151	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	9	2	5.03	2292516571	12269039	353.07	180	191	179	232	126	179	186.85	1.22	-221731	183	180	179	176	175	181	177	375	53	100	130	1	1	374755559	705	-94.00	2.65	12	3.27	-2.00	71.00	266	20230524	-29.32	170	20240419	10.59	208	-9.62	20240517	170	10.59	20240419	266	-29.32	20230524	170	10.59	20240419	0.00	N	004410	100	374 억	4555405	N	N	0	N	N
49	20240524	090152	57	100.00	KOSPI	음식료품	N	N	N	N	N	179	0	3	0.00	9575979	53206	1.53	180	180	179	232	126	179	180.00	1.22	5298	183	180	179	176	175	181	177	375	53	100	130	1	1	374755559	671	-89.50	2.52	12	0.01	-2.00	71.00	266	20230524	-32.71	170	20240419	5.29	208	-13.94	20240517	170	5.29	20240419	266	-32.71	20230524	170	5.29	20240419	0.00	N	004410	100	374 억	4555405	N	N	0	N	N
50	20240523	160151	57	100.00	KOSPI	음식료품	N	N	N	N	N	179	0	3	0.00	616553896	3436956	89.90	179	182	178	232	126	179	179.39	1.16	274559	187	182	180	175	173	182	175	375	53	100	130	1	1	374755559	671	-89.50	2.52	12	0.92	-2.00	71.00	266	20230524	-32.71	170	20240419	5.29	208	-13.94	20240517	170	5.29	20240419	266	-32.71	20230524	170	5.29	20240419	0.00	N	004410	100	374 억	4363233	N	N	0	N	N
51	20240523	150152	57	100.00	KOSPI	음식료품	N	N	N	N	N	179	0	3	0.00	591476032	3297179	86.24	179	182	178	232	126	179	179.39	1.16	263790	187	182	180	175	173	182	175	375	53	100	130	1	1	374755559	671	-89.50	2.52	12	0.88	-2.00	71.00	266	20230524	-32.71	170	20240419	5.29	208	-13.94	20240517	170	5.29	20240419	266	-32.71	20230524	170	5.29	20240419	0.00	N	004410	100	374 억	4363233	N	N	0	N	N
52	20240523	140152	57	100.00	KOSPI	음식료품	N	N	N	N	N	179	0	3	0.00	558485317	3112983	81.42	179	182	178	232	126	179	179.41	1.16	209994	187	182	180	175	173	182	175	375	53	100	130	1	1	374755559	671	-89.50	2.52	12	0.83	-2.00	71.00	266	20230524	-32.71	170	20240419	5.29	208	-13.94	20240517	170	5.29	20240419	266	-32.71	20230524	170	5.29	20240419	0.00	N	004410	100	374 억	4363233	N	N	0	N	N
53	20240523	130151	57	100.00	KOSPI	음식료품	N	N	N	N	N	178	-1	5	-0.56	520766775	2902219	75.91	179	182	178	232	126	179	179.44	1.16	88063	187	182	180	175	173	182	175	375	53	100	130	1	1	374755559	667	-89.00	2.51	12	0.77	-2.00	71.00	266	20230524	-33.08	170	20240419	4.71	208	-14.42	20240517	170	4.71	20240419	266	-33.08	20230524	170	4.71	20240419	0.00	N	004410	100	374 억	4363233	N	N	0	N	N
54	20240523	120150	57	100.00	KOSPI	음식료품	N	N	N	N	N	178	-1	5	-0.56	437197266	2434194	63.67	179	182	178	232	126	179	179.61	1.16	60461	187	182	180	175	173	182	175	375	53	100	130	1	1	374755559	667	-89.00	2.51	12	0.65	-2.00	71.00	266	20230524	-33.08	170	20240419	4.71	208	-14.42	20240517	170	4.71	20240419	266	-33.08	20230524	170	4.71	20240419	0.00	N	004410	100	374 억	4363233	N	N	0	N	N
55	20240523	110150	57	100.00	KOSPI	음식료품	N	N	N	N	N	180	1	2	0.56	388969806	2164503	56.61	179	182	178	232	126	179	179.70	1.16	55954	187	182	180	175	173	182	175	375	53	100	130	1	1	374755559	675	-90.00	2.54	12	0.58	-2.00	71.00	266	20230524	-32.33	170	20240419	5.88	208	-13.46	20240517	170	5.88	20240419	266	-32.33	20230524	170	5.88	20240419	0.00	N	004410	100	374 억	4363233	N	N	0	N	N
56	20240523	100149	57	100.00	KOSPI	음식료품	N	N	N	N	N	180	1	2	0.56	337553885	1877701	49.11	179	182	178	232	126	179	179.77	1.16	14731	187	182	180	175	173	182	175	375	53	100	130	1	1	374755559	675	-90.00	2.54	12	0.50	-2.00	71.00	266	20230524	-32.33	170	20240419	5.88	208	-13.46	20240517	170	5.88	20240419	266	-32.33	20230524	170	5.88	20240419	0.00	N	004410	100	374 억	4363233	N	N	0	N	N
57	20240523	090151	57	100.00	KOSPI	음식료품	N	N	N	N	N	179	0	3	0.00	5464334	30527	0.80	179	180	179	232	126	179	179.00	1.16	-1888	187	182	180	175	173	182	175	375	53	100	130	1	1	374755559	671	-89.50	2.52	12	0.01	-2.00	71.00	266	20230524	-32.71	170	20240419	5.29	208	-13.94	20240517	170	5.29	20240419	266	-32.71	20230524	170	5.29	20240419	0.00	N	004410	100	374 억	4363233	N	N	0	N	N
58	20240522	160149	57	100.00	KOSPI	음식료품	N	N	N	N	N	179	-1	5	-0.56	685871345	3797093	65.83	182	185	178	234	126	180	180.63	1.25	-258652	186	182	180	176	174	182	176	375	54	100	130	1	1	374755559	671	-89.50	2.52	12	1.01	-2.00	71.00	266	20230524	-32.71	170	20240419	5.29	208	-13.94	20240517	170	5.29	20240419	266	-32.71	20230524	170	5.29	20240419	0.00	N	004410	100	374 억	4678009	N	N	91	N	N
59	20240522	150151	57	100.00	KOSPI	음식료품	N	N	N	N	N	180	0	3	0.00	652825959	3612536	62.63	182	185	178	234	126	180	180.71	1.25	-259070	186	182	180	176	174	182	176	375	54	100	130	1	1	374755559	675	-90.00	2.54	12	0.96	-2.00	71.00	266	20230524	-32.33	170	20240419	5.88	208	-13.46	20240517	170	5.88	20240419	266	-32.33	20230524	170	5.88	20240419	0.00	N	004410	100	374 억	4678009	N	N	91	N	N
60	20240522	140150	57	100.00	KOSPI	음식료품	N	N	N	N	N	179	-1	5	-0.56	583438003	3225754	55.93	182	185	179	234	126	180	180.87	1.25	-441195	186	182	180	176	174	182	176	375	54	100	130	1	1	374755559	671	-89.50	2.52	12	0.86	-2.00	71.00	266	20230524	-32.71	170	20240419	5.29	208	-13.94	20240517	170	5.29	20240419	266	-32.71	20230524	170	5.29	20240419	0.00	N	004410	100	374 억	4678009	N	N	91	N	N
61	20240522	130151	57	100.00	KOSPI	음식료품	N	N	N	N	N	179	-1	5	-0.56	524353137	2895867	50.21	182	185	179	234	126	180	181.07	1.25	-459904	186	182	180	176	174	182	176	375	54	100	130	1	1	374755559	671	-89.50	2.52	12	0.77	-2.00	71.00	266	20230524	-32.71	170	20240419	5.29	208	-13.94	20240517	170	5.29	20240419	266	-32.71	20230524	170	5.29	20240419	0.00	N	004410	100	374 억	4678009	N	N	91	N	N
62	20240522	120150	57	100.00	KOSPI	음식료품	N	N	N	N	N	181	1	2	0.56	479425128	2645742	45.87	182	185	180	234	126	180	181.21	1.25	-460315	186	182	180	176	174	182	176	375	54	100	130	1	1	374755559	678	-90.50	2.55	12	0.71	-2.00	71.00	266	20230524	-31.95	170	20240419	6.47	208	-12.98	20240517	170	6.47	20240419	266	-31.95	20230524	170	6.47	20240419	0.00	N	004410	100	374 억	4678009	N	N	91	N	N
63	20240522	110150	57	100.00	KOSPI	음식료품	N	N	N	N	N	180	0	3	0.00	419403258	2312603	40.09	182	185	180	234	126	180	181.36	1.25	-481893	186	182	180	176	174	182	176	375	54	100	130	1	1	374755559	675	-90.00	2.54	12	0.62	-2.00	71.00	266	20230524	-32.33	170	20240419	5.88	208	-13.46	20240517	170	5.88	20240419	266	-32.33	20230524	170	5.88	20240419	0.00	N	004410	100	374 억	4678009	N	N	91	N	N
64	20240522	100150	57	100.00	KOSPI	음식료품	N	N	N	N	N	181	1	2	0.56	347920600	1916583	33.23	182	185	180	234	126	180	181.53	1.25	-417225	186	182	180	176	174	182	176	375	54	100	130	1	1	374755559	678	-90.50	2.55	12	0.51	-2.00	71.00	266	20230524	-31.95	170	20240419	6.47	208	-12.98	20240517	170	6.47	20240419	266	-31.95	20230524	170	6.47	20240419	0.00	N	004410	100	374 억	4678009	N	N	91	N	N
65	20240522	090150	57	100.00	KOSPI	음식료품	N	N	N	N	N	183	3	2	1.67	30703931	168068	2.91	182	184	181	234	126	180	182.69	1.25	114252	186	182	180	176	174	182	176	375	54	100	130	1	1	374755559	686	-91.50	2.58	12	0.04	-2.00	71.00	266	20230524	-31.20	170	20240419	7.65	208	-12.02	20240517	170	7.65	20240419	266	-31.20	20230524	170	7.65	20240419	0.00	N	004410	100	374 억	4678009	N	N	91	N	N
66	20240521	160149	57	100.00	KOSPI	음식료품	N	N	N	N	N	180	-3	5	-1.64	1014838890	5664051	34.07	182	184	178	237	129	183	179.17	1.07	711301	198	190	184	176	170	194	180	375	54	100	130	1	1	374755559	675	-90.00	2.54	12	1.51	-2.00	71.00	266	20230524	-32.33	170	20240419	5.88	208	-13.46	20240517	170	5.88	20240419	266	-32.33	20230524	170	5.88	20240419	0.00	N	004410	100	374 억	4014851	N	N	91	N	N
67	20240521	150150	57	100.00	KOSPI	음식료품	N	N	N	N	N	179	-4	5	-2.19	964848655	5386356	32.40	182	184	178	237	129	183	179.13	1.07	717518	198	190	184	176	170	194	180	375	54	100	130	1	1	374755559	671	-89.50	2.52	12	1.44	-2.00	71.00	266	20230524	-32.71	170	20240419	5.29	208	-13.94	20240517	170	5.29	20240419	266	-32.71	20230524	170	5.29	20240419	0.00	N	004410	100	374 억	4014851	N	N	151	N	N
68	20240521	140150	57	100.00	KOSPI	음식료품	N	N	N	N	N	179	-4	5	-2.19	883383112	4932213	29.67	182	184	178	237	129	183	179.10	1.07	624067	198	190	184	176	170	194	180	375	54	100	130	1	1	374755559	671	-89.50	2.52	12	1.32	-2.00	71.00	266	20230524	-32.71	170	20240419	5.29	208	-13.94	20240517	170	5.29	20240419	266	-32.71	20230524	170	5.29	20240419	0.00	N	004410	100	374 억	4014851	N	N	151	N	N
69	20240521	130151	57	100.00	KOSPI	음식료품	N	N	N	N	N	179	-4	5	-2.19	789829484	4410037	26.53	182	184	178	237	129	183	179.10	1.07	521062	198	190	184	176	170	194	180	375	54	100	130	1	1	374755559	671	-89.50	2.52	12	1.18	-2.00	71.00	266	20230524	-32.71	170	20240419	5.29	208	-13.94	20240517	170	5.29	20240419	266	-32.71	20230524	170	5.29	20240419	0.00	N	004410	100	374 억	4014851	N	N	151	N	N
70	20240521	120150	57	100.00	KOSPI	음식료품	N	N	N	N	N	179	-4	5	-2.19	715071757	3992136	24.01	182	184	178	237	129	183	179.12	1.07	428988	198	190	184	176	170	194	180	375	54	100	130	1	1	374755559	671	-89.50	2.52	12	1.07	-2.00	71.00	266	20230524	-32.71	170	20240419	5.29	208	-13.94	20240517	170	5.29	20240419	266	-32.71	20230524	170	5.29	20240419	0.00	N	004410	100	374 억	4014851	N	N	151	N	N
71	20240521	110151	57	100.00	KOSPI	음식료품	N	N	N	N	N	179	-4	5	-2.19	606313366	3384094	20.36	182	184	178	237	129	183	179.17	1.07	307460	198	190	184	176	170	194	180	375	54	100	130	1	1	374755559	671	-89.50	2.52	12	0.90	-2.00	71.00	266	20230524	-32.71	170	20240419	5.29	208	-13.94	20240517	170	5.29	20240419	266	-32.71	20230524	170	5.29	20240419	0.00	N	004410	100	374 억	4014851	N	N	151	N	N
72	20240521	100150	57	100.00	KOSPI	음식료품	N	N	N	N	N	179	-4	5	-2.19	473883036	2644130	15.91	182	184	178	237	129	183	179.22	1.07	-63987	198	190	184	176	170	194	180	375	54	100	130	1	1	374755559	671	-89.50	2.52	12	0.71	-2.00	71.00	266	20230524	-32.71	170	20240419	5.29	208	-13.94	20240517	170	5.29	20240419	266	-32.71	20230524	170	5.29	20240419	0.00	N	004410	100	374 억	4014851	N	N	151	N	N
73	20240521	090149	57	100.00	KOSPI	음식료품	N	N	N	N	N	182	-1	5	-0.55	35050965	192415	1.16	182	184	181	237	129	183	182.16	1.07	34389	198	190	184	176	170	194	180	375	54	100	130	1	1	374755559	682	-91.00	2.56	12	0.05	-2.00	71.00	266	20230524	-31.58	170	20240419	7.06	208	-12.50	20240517	170	7.06	20240419	266	-31.58	20230524	170	7.06	20240419	0.00	N	004410	100	374 억	4014851	N	N	151	N	N
74	20240517	160150	57	100.00	KOSPI	음식료품	N	N	N	N	N	180	5	2	2.86	18918647051	98058073	15288.18	175	208	174	227	123	175	192.94	1.08	487104	177	176	175	174	173	176	174	375	52	100	120	1	1	374755559	675	-90.00	2.54	12	26.17	-2.00	71.00	266	20230524	-32.33	170	20240419	5.88	208	-13.46	20240517	170	5.88	20240419	266	-32.33	20230524	170	5.88	20240419	0.00	N	004410	100	374 억	4054235	N	N	2	N	N
75	20240517	150152	57	100.00	KOSPI	음식료품	N	N	N	N	N	180	5	2	2.86	18611245734	96352573	15022.28	175	208	174	227	123	175	193.16	1.08	504735	177	176	175	174	173	176	174	375	52	100	120	1	1	374755559	675	-90.00	2.54	12	25.71	-2.00	71.00	266	20230524	-32.33	170	20240419	5.88	208	-13.46	20240517	170	5.88	20240419	266	-32.33	20230524	170	5.88	20240419	0.00	N	004410	100	374 억	4054235	N	N	221	N	N
76	20240517	140149	57	100.00	KOSPI	음식료품	N	N	N	N	N	183	8	2	4.57	17298726483	89073138	13887.34	175	208	174	227	123	175	194.21	1.08	-193807	177	176	175	174	173	176	174	375	52	100	120	1	1	374755559	686	-91.50	2.58	12	23.77	-2.00	71.00	266	20230524	-31.20	170	20240419	7.65	208	-12.02	20240517	170	7.65	20240419	266	-31.20	20230524	170	7.65	20240419	0.00	N	004410	100	374 억	4054235	N	N	221	N	N
77	20240517	130150	57	100.00	KOSPI	음식료품	N	N	N	N	N	188	13	2	7.43	16001147613	82059861	12793.91	175	208	174	227	123	175	194.99	1.08	-249532	177	176	175	174	173	176	174	375	52	100	120	1	1	374755559	705	-94.00	2.65	12	21.90	-2.00	71.00	266	20230524	-29.32	170	20240419	10.59	208	-9.62	20240517	170	10.59	20240419	266	-29.32	20230524	170	10.59	20240419	0.00	N	004410	100	374 억	4054235	N	N	221	N	N
78	20240517	120149	57	100.00	KOSPI	음식료품	N	N	N	N	N	196	21	2	12.00	13771117627	70319845	10963.53	175	208	174	227	123	175	195.84	1.08	-452393	177	176	175	174	173	176	174	375	52	100	120	1	1	374755559	735	-98.00	2.76	12	18.76	-2.00	71.00	266	20230524	-26.32	170	20240419	15.29	208	-5.77	20240517	170	15.29	20240419	266	-26.32	20230524	170	15.29	20240419	0.00	N	004410	100	374 억	4054235	N	N	221	N	N
79	20240517	110149	57	100.00	KOSPI	음식료품	N	N	N	N	N	200	25	2	14.29	12226196519	62434093	9734.06	175	208	174	227	123	175	195.83	1.08	371862	177	176	175	174	173	176	174	375	52	100	120	1	1	374755559	750	-100.00	2.82	12	16.66	-2.00	71.00	266	20230524	-24.81	170	20240419	17.65	208	-3.85	20240517	170	17.65	20240419	266	-24.81	20230524	170	17.65	20240419	0.00	N	004410	100	374 억	4054235	N	N	221	N	N
80	20240517	100148	57	100.00	KOSPI	음식료품	N	N	N	N	N	195	20	2	11.43	5948224340	30738417	4792.41	175	204	174	227	123	175	193.51	1.08	-261562	177	176	175	174	173	176	174	375	52	100	120	1	1	374755559	731	-97.50	2.75	12	8.20	-2.00	71.00	266	20230524	-26.69	170	20240419	14.71	204	-4.41	20240517	170	14.71	20240419	266	-26.69	20230524	170	14.71	20240419	0.00	N	004410	100	374 억	4054235	N	N	221	N	N
81	20240517	090148	57	100.00	KOSPI	음식료품	N	N	N	N	N	175	0	3	0.00	4436250	25350	3.95	175	175	175	227	123	175	175.00	1.08	0	177	176	175	174	173	176	174	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.01	-2.00	71.00	266	20230524	-34.21	170	20240419	2.94	202	-13.37	20240103	170	2.94	20240419	266	-34.21	20230524	170	2.94	20240419	0.00	N	004410	100	374 억	4054235	N	N	221	N	N
82	20240516	160149	57	100.00	KOSPI	음식료품	N	N	N	N	N	175	0	3	0.00	108799511	621629	159.31	175	176	174	227	123	175	175.02	1.07	39169	175	174	174	173	173	175	174	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.17	-2.00	71.00	266	20230524	-34.21	170	20240419	2.94	202	-13.37	20240103	170	2.94	20240419	266	-34.21	20230524	170	2.94	20240419	0.00	N	004410	100	374 억	4015066	N	N	221	N	N
83	20240516	150147	57	100.00	KOSPI	음식료품	N	N	N	N	N	175	0	3	0.00	98321346	561753	143.96	175	176	174	227	123	175	175.03	1.07	-125	175	174	174	173	173	175	174	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.15	-2.00	71.00	266	20230524	-34.21	170	20240419	2.94	202	-13.37	20240103	170	2.94	20240419	266	-34.21	20230524	170	2.94	20240419	0.00	N	004410	100	374 억	4015066	N	N	164	N	N
84	20240516	140149	57	100.00	KOSPI	음식료품	N	N	N	N	N	174	-1	5	-0.57	88092839	503102	128.93	175	176	174	227	123	175	175.10	1.07	-125	175	174	174	173	173	175	174	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.13	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	0.00	N	004410	100	374 억	4015066	N	N	164	N	N
85	20240516	130149	57	100.00	KOSPI	음식료품	N	N	N	N	N	175	0	3	0.00	80048062	457110	117.15	175	176	174	227	123	175	175.12	1.07	-125	175	174	174	173	173	175	174	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.12	-2.00	71.00	266	20230524	-34.21	170	20240419	2.94	202	-13.37	20240103	170	2.94	20240419	266	-34.21	20230524	170	2.94	20240419	0.00	N	004410	100	374 억	4015066	N	N	164	N	N
86	20240516	120149	57	100.00	KOSPI	음식료품	N	N	N	N	N	175	0	3	0.00	73606754	420224	107.69	175	176	174	227	123	175	175.16	1.07	-125	175	174	174	173	173	175	174	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.11	-2.00	71.00	266	20230524	-34.21	170	20240419	2.94	202	-13.37	20240103	170	2.94	20240419	266	-34.21	20230524	170	2.94	20240419	0.00	N	004410	100	374 억	4015066	N	N	164	N	N
87	20240516	110148	57	100.00	KOSPI	음식료품	N	N	N	N	N	176	1	2	0.57	42848684	243953	62.52	175	176	175	227	123	175	175.64	1.07	0	175	174	174	173	173	175	174	375	52	100	120	1	1	374755559	660	-88.00	2.48	12	0.07	-2.00	71.00	266	20230524	-33.83	170	20240419	3.53	202	-12.87	20240103	170	3.53	20240419	266	-33.83	20230524	170	3.53	20240419	0.00	N	004410	100	374 억	4015066	N	N	164	N	N
88	20240516	100149	57	100.00	KOSPI	음식료품	N	N	N	N	N	176	1	2	0.57	35013382	199237	51.06	175	176	175	227	123	175	175.74	1.07	0	175	174	174	173	173	175	174	375	52	100	120	1	1	374755559	660	-88.00	2.48	12	0.05	-2.00	71.00	266	20230524	-33.83	170	20240419	3.53	202	-12.87	20240103	170	3.53	20240419	266	-33.83	20230524	170	3.53	20240419	0.00	N	004410	100	374 억	4015066	N	N	164	N	N
89	20240516	090148	57	100.00	KOSPI	음식료품	N	N	N	N	N	176	1	2	0.57	1695689	9689	2.48	175	176	175	227	123	175	175.01	1.07	0	175	174	174	173	173	175	174	375	52	100	120	1	1	374755559	660	-88.00	2.48	12	0.00	-2.00	71.00	266	20230524	-33.83	170	20240419	3.53	202	-12.87	20240103	170	3.53	20240419	266	-33.83	20230524	170	3.53	20240419	0.00	N	004410	100	374 억	4015066	N	N	164	N	N
90	20240514	160149	57	100.00	KOSPI	음식료품	N	N	N	N	N	175	0	3	0.00	67432755	387009	39.21	175	175	174	227	123	175	174.24	1.06	31347	178	176	175	173	172	176	173	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.10	-2.00	71.00	266	20230524	-34.21	170	20240419	2.94	202	-13.37	20240103	170	2.94	20240419	266	-34.21	20230524	170	2.94	20240419	0.00	N	004410	100	374 억	3983473	N	N	164	N	N
91	20240514	150150	57	100.00	KOSPI	음식료품	N	N	N	N	N	175	0	3	0.00	63779065	366117	37.09	175	175	174	227	123	175	174.20	1.06	31581	178	176	175	173	172	176	173	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.10	-2.00	71.00	266	20230524	-34.21	170	20240419	2.94	202	-13.37	20240103	170	2.94	20240419	266	-34.21	20230524	170	2.94	20240419	0.00	N	004410	100	374 억	3983473	N	N	44	N	N
92	20240514	140150	57	100.00	KOSPI	음식료품	N	N	N	N	N	174	-1	5	-0.57	56215496	322774	32.70	175	175	174	227	123	175	174.16	1.06	31581	178	176	175	173	172	176	173	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.09	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	0.00	N	004410	100	374 억	3983473	N	N	44	N	N
93	20240514	130149	57	100.00	KOSPI	음식료품	N	N	N	N	N	175	0	3	0.00	43795048	251414	25.47	175	175	174	227	123	175	174.19	1.06	31581	178	176	175	173	172	176	173	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.07	-2.00	71.00	266	20230524	-34.21	170	20240419	2.94	202	-13.37	20240103	170	2.94	20240419	266	-34.21	20230524	170	2.94	20240419	0.00	N	004410	100	374 억	3983473	N	N	44	N	N
94	20240514	120150	57	100.00	KOSPI	음식료품	N	N	N	N	N	174	-1	5	-0.57	32728089	187865	19.03	175	175	174	227	123	175	174.21	1.06	31581	178	176	175	173	172	176	173	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.05	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	0.00	N	004410	100	374 억	3983473	N	N	44	N	N
95	20240514	110149	57	100.00	KOSPI	음식료품	N	N	N	N	N	174	-1	5	-0.57	29817133	171176	17.34	175	175	174	227	123	175	174.19	1.06	31581	178	176	175	173	172	176	173	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.05	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	0.00	N	004410	100	374 억	3983473	N	N	44	N	N
96	20240514	100149	57	100.00	KOSPI	음식료품	N	N	N	N	N	175	0	3	0.00	22441443	128932	13.06	175	175	174	227	123	175	174.06	1.06	31581	178	176	175	173	172	176	173	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.03	-2.00	71.00	266	20230524	-34.21	170	20240419	2.94	202	-13.37	20240103	170	2.94	20240419	266	-34.21	20230524	170	2.94	20240419	0.00	N	004410	100	374 억	3983473	N	N	44	N	N
97	20240514	090149	57	100.00	KOSPI	음식료품	N	N	N	N	N	174	-1	5	-0.57	530408	3031	0.31	175	175	174	227	123	175	174.99	1.06	0	178	176	175	173	172	176	173	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.00	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	0.00	N	004410	100	374 억	3983473	N	N	44	N	N
98	20240513	160150	57	100.00	KOSPI	음식료품	N	N	N	N	N	175	-1	5	-0.57	169708209	966933	38.84	176	177	174	228	124	176	175.51	1.06	-1672	180	178	176	174	172	179	175	375	52	100	130	1	1	374755559	656	-87.50	2.46	12	0.26	-2.00	71.00	266	20230524	-34.21	170	20240419	2.94	202	-13.37	20240103	170	2.94	20240419	266	-34.21	20230524	170	2.94	20240419	0.00	N	004410	100	374 억	3982988	N	N	44	N	N
99	20240513	150149	57	100.00	KOSPI	음식료품	N	N	N	N	N	175	-1	5	-0.57	151129159	860674	34.57	176	177	175	228	124	176	175.59	1.06	577	180	178	176	174	172	179	175	375	52	100	130	1	1	374755559	656	-87.50	2.46	12	0.23	-2.00	71.00	266	20230524	-34.21	170	20240419	2.94	202	-13.37	20240103	170	2.94	20240419	266	-34.21	20230524	170	2.94	20240419	0.00	N	004410	100	374 억	3982988	N	N	0	N	N
100	20240513	140149	57	100.00	KOSPI	음식료품	N	N	N	N	N	176	0	3	0.00	127820775	727499	29.22	176	177	175	228	124	176	175.70	1.06	577	180	178	176	174	172	179	175	375	52	100	130	1	1	374755559	660	-88.00	2.48	12	0.19	-2.00	71.00	266	20230524	-33.83	170	20240419	3.53	202	-12.87	20240103	170	3.53	20240419	266	-33.83	20230524	170	3.53	20240419	0.00	N	004410	100	374 억	3982988	N	N	0	N	N
101	20240513	130149	57	100.00	KOSPI	음식료품	N	N	N	N	N	175	-1	5	-0.57	117219952	667069	26.80	176	177	175	228	124	176	175.72	1.06	577	180	178	176	174	172	179	175	375	52	100	130	1	1	374755559	656	-87.50	2.46	12	0.18	-2.00	71.00	266	20230524	-34.21	170	20240419	2.94	202	-13.37	20240103	170	2.94	20240419	266	-34.21	20230524	170	2.94	20240419	0.00	N	004410	100	374 억	3982988	N	N	0	N	N
102	20240513	120149	57	100.00	KOSPI	음식료품	N	N	N	N	N	176	0	3	0.00	110763323	630223	25.32	176	177	175	228	124	176	175.75	1.06	577	180	178	176	174	172	179	175	375	52	100	130	1	1	374755559	660	-88.00	2.48	12	0.17	-2.00	71.00	266	20230524	-33.83	170	20240419	3.53	202	-12.87	20240103	170	3.53	20240419	266	-33.83	20230524	170	3.53	20240419	0.00	N	004410	100	374 억	3982988	N	N	0	N	N
103	20240513	110149	57	100.00	KOSPI	음식료품	N	N	N	N	N	175	-1	5	-0.57	71208605	404544	16.25	176	177	175	228	124	176	176.02	1.06	577	180	178	176	174	172	179	175	375	52	100	130	1	1	374755559	656	-87.50	2.46	12	0.11	-2.00	71.00	266	20230524	-34.21	170	20240419	2.94	202	-13.37	20240103	170	2.94	20240419	266	-34.21	20230524	170	2.94	20240419	0.00	N	004410	100	374 억	3982988	N	N	0	N	N
104	20240513	100149	57	100.00	KOSPI	음식료품	N	N	N	N	N	176	0	3	0.00	30337024	172468	6.93	176	177	175	228	124	176	175.90	1.06	577	180	178	176	174	172	179	175	375	52	100	130	1	1	374755559	660	-88.00	2.48	12	0.05	-2.00	71.00	266	20230524	-33.83	170	20240419	3.53	202	-12.87	20240103	170	3.53	20240419	266	-33.83	20230524	170	3.53	20240419	0.00	N	004410	100	374 억	3982988	N	N	0	N	N
105	20240513	090149	57	100.00	KOSPI	음식료품	N	N	N	N	N	176	0	3	0.00	2086276	11858	0.48	176	176	175	228	124	176	175.94	1.06	90	180	178	176	174	172	179	175	375	52	100	130	1	1	374755559	660	-88.00	2.48	12	0.00	-2.00	71.00	266	20230524	-33.83	170	20240419	3.53	202	-12.87	20240103	170	3.53	20240419	266	-33.83	20230524	170	3.53	20240419	0.00	N	004410	100	374 억	3982988	N	N	0	N	N
106	20240510	160146	57	100.00	KOSPI	음식료품	N	N	N	N	N	176	2	2	1.15	433769221	2464525	348.56	174	178	174	226	122	174	176.01	1.05	56714	176	174	173	171	170	176	173	375	52	100	120	1	1	374755559	660	-88.00	2.48	12	0.66	-2.00	71.00	266	20230524	-33.83	170	20240419	3.53	202	-12.87	20240103	170	3.53	20240419	266	-33.83	20230524	170	3.53	20240419	0.00	N	004410	100	374 억	3925458	N	N	0	N	N
107	20240510	150146	57	100.00	KOSPI	음식료품	N	N	N	N	N	175	1	2	0.57	429328791	2439222	344.98	174	178	174	226	122	174	176.01	1.05	56378	176	174	173	171	170	176	173	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.65	-2.00	71.00	266	20230524	-34.21	170	20240419	2.94	202	-13.37	20240103	170	2.94	20240419	266	-34.21	20230524	170	2.94	20240419	0.00	N	004410	100	374 억	3925458	N	N	0	N	N
108	20240510	140147	57	100.00	KOSPI	음식료품	N	N	N	N	N	176	2	2	1.15	421894718	2396880	338.99	174	178	174	226	122	174	176.02	1.05	56427	176	174	173	171	170	176	173	375	52	100	120	1	1	374755559	660	-88.00	2.48	12	0.64	-2.00	71.00	266	20230524	-33.83	170	20240419	3.53	202	-12.87	20240103	170	3.53	20240419	266	-33.83	20230524	170	3.53	20240419	0.00	N	004410	100	374 억	3925458	N	N	0	N	N
109	20240510	130146	57	100.00	KOSPI	음식료품	N	N	N	N	N	176	2	2	1.15	373267754	2119514	299.77	174	178	174	226	122	174	176.11	1.05	45339	176	174	173	171	170	176	173	375	52	100	120	1	1	374755559	660	-88.00	2.48	12	0.57	-2.00	71.00	266	20230524	-33.83	170	20240419	3.53	202	-12.87	20240103	170	3.53	20240419	266	-33.83	20230524	170	3.53	20240419	0.00	N	004410	100	374 억	3925458	N	N	0	N	N
110	20240510	120147	57	100.00	KOSPI	음식료품	N	N	N	N	N	175	1	2	0.57	309491305	1758652	248.73	174	178	174	226	122	174	175.98	1.05	45339	176	174	173	171	170	176	173	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.47	-2.00	71.00	266	20230524	-34.21	170	20240419	2.94	202	-13.37	20240103	170	2.94	20240419	266	-34.21	20230524	170	2.94	20240419	0.00	N	004410	100	374 억	3925458	N	N	0	N	N
111	20240510	110145	57	100.00	KOSPI	음식료품	N	N	N	N	N	175	1	2	0.57	239342576	1359914	192.33	174	178	174	226	122	174	176.00	1.05	45339	176	174	173	171	170	176	173	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.36	-2.00	71.00	266	20230524	-34.21	170	20240419	2.94	202	-13.37	20240103	170	2.94	20240419	266	-34.21	20230524	170	2.94	20240419	0.00	N	004410	100	374 억	3925458	N	N	0	N	N
112	20240510	100147	57	100.00	KOSPI	음식료품	N	N	N	N	N	177	3	2	1.72	150388393	853484	120.71	174	178	174	226	122	174	176.21	1.05	17652	176	174	173	171	170	176	173	375	52	100	120	1	1	374755559	663	-88.50	2.49	12	0.23	-2.00	71.00	266	20230524	-33.46	170	20240419	4.12	202	-12.38	20240103	170	4.12	20240419	266	-33.46	20230524	170	4.12	20240419	0.00	N	004410	100	374 억	3925458	N	N	0	N	N
113	20240510	090147	57	100.00	KOSPI	음식료품	N	N	N	N	N	175	1	2	0.57	2160597	12415	1.76	174	175	174	226	122	174	174.03	1.05	-2608	176	174	173	171	170	176	173	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.00	-2.00	71.00	266	20230524	-34.21	170	20240419	2.94	202	-13.37	20240103	170	2.94	20240419	266	-34.21	20230524	170	2.94	20240419	0.00	N	004410	100	374 억	3925458	N	N	0	N	N
114	20240509	160148	57	100.00	KOSPI	음식료품	N	N	N	N	N	174	1	2	0.58	122488043	704819	113.95	173	175	172	224	122	173	173.79	1.05	3930	173	172	172	171	171	173	172	375	51	100	120	1	1	374755559	652	-87.00	2.45	12	0.19	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	0.00	N	004410	100	374 억	3925544	N	N	0	N	N
115	20240509	150149	57	100.00	KOSPI	음식료품	N	N	N	N	N	173	0	3	0.00	113627703	653885	105.71	173	175	172	224	122	173	173.78	1.05	1408	173	172	172	171	171	173	172	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.17	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	0.00	N	004410	100	374 억	3925544	N	N	0	N	N
116	20240509	140147	57	100.00	KOSPI	음식료품	N	N	N	N	N	173	0	3	0.00	110257730	634416	102.57	173	175	172	224	122	173	173.80	1.05	1408	173	172	172	171	171	173	172	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.17	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	0.00	N	004410	100	374 억	3925544	N	N	0	N	N
117	20240509	130147	57	100.00	KOSPI	음식료품	N	N	N	N	N	174	1	2	0.58	97285497	559462	90.45	173	175	172	224	122	173	173.90	1.05	1408	173	172	172	171	171	173	172	375	51	100	120	1	1	374755559	652	-87.00	2.45	12	0.15	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	0.00	N	004410	100	374 억	3925544	N	N	0	N	N
118	20240509	120146	57	100.00	KOSPI	음식료품	N	N	N	N	N	173	0	3	0.00	95119714	546974	88.43	173	175	172	224	122	173	173.91	1.05	1408	173	172	172	171	171	173	172	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.15	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	0.00	N	004410	100	374 억	3925544	N	N	0	N	N
119	20240509	110145	57	100.00	KOSPI	음식료품	N	N	N	N	N	174	1	2	0.58	72000320	414097	66.95	173	175	172	224	122	173	173.88	1.05	1408	173	172	172	171	171	173	172	375	51	100	120	1	1	374755559	652	-87.00	2.45	12	0.11	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	0.00	N	004410	100	374 억	3925544	N	N	0	N	N
120	20240509	100145	57	100.00	KOSPI	음식료품	N	N	N	N	N	175	2	2	1.16	52285651	300849	48.64	173	175	172	224	122	173	173.81	1.05	1408	173	172	172	171	171	173	172	375	51	100	120	1	1	374755559	656	-87.50	2.46	12	0.08	-2.00	71.00	266	20230524	-34.21	170	20240419	2.94	202	-13.37	20240103	170	2.94	20240419	266	-34.21	20230524	170	2.94	20240419	0.00	N	004410	100	374 억	3925544	N	N	0	N	N
121	20240509	090146	57	100.00	KOSPI	음식료품	N	N	N	N	N	172	-1	5	-0.58	3113449	17997	2.91	173	173	172	224	122	173	173.00	1.05	1160	173	172	172	171	171	173	172	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.00	-2.00	71.00	266	20230524	-35.34	170	20240419	1.18	202	-14.85	20240103	170	1.18	20240419	266	-35.34	20230524	170	1.18	20240419	0.00	N	004410	100	374 억	3925544	N	N	0	N	N
122	20240508	160145	57	100.00	KOSPI	음식료품	N	N	N	N	N	173	1	2	0.58	106190759	615492	56.35	172	173	172	223	121	172	172.53	1.03	56710	174	172	172	170	170	173	171	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.16	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	0.00	N	004410	100	374 억	3868921	N	N	0	N	N
123	20240508	150146	57	100.00	KOSPI	음식료품	N	N	N	N	N	172	0	3	0.00	72435081	420360	38.48	172	173	172	223	121	172	172.32	1.03	17311	174	172	172	170	170	173	171	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.11	-2.00	71.00	266	20230524	-35.34	170	20240419	1.18	202	-14.85	20240103	170	1.18	20240419	266	-35.34	20230524	170	1.18	20240419	0.00	N	004410	100	374 억	3868921	N	N	0	N	N
124	20240508	140145	57	100.00	KOSPI	음식료품	N	N	N	N	N	172	0	3	0.00	65111346	377808	34.59	172	173	172	223	121	172	172.34	1.03	17311	174	172	172	170	170	173	171	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.10	-2.00	71.00	266	20230524	-35.34	170	20240419	1.18	202	-14.85	20240103	170	1.18	20240419	266	-35.34	20230524	170	1.18	20240419	0.00	N	004410	100	374 억	3868921	N	N	0	N	N
125	20240508	130144	57	100.00	KOSPI	음식료품	N	N	N	N	N	172	0	3	0.00	55931311	324490	29.71	172	173	172	223	121	172	172.37	1.03	17311	174	172	172	170	170	173	171	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.09	-2.00	71.00	266	20230524	-35.34	170	20240419	1.18	202	-14.85	20240103	170	1.18	20240419	266	-35.34	20230524	170	1.18	20240419	0.00	N	004410	100	374 억	3868921	N	N	0	N	N
126	20240508	120145	57	100.00	KOSPI	음식료품	N	N	N	N	N	172	0	3	0.00	46575863	270199	24.74	172	173	172	223	121	172	172.38	1.03	17311	174	172	172	170	170	173	171	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.07	-2.00	71.00	266	20230524	-35.34	170	20240419	1.18	202	-14.85	20240103	170	1.18	20240419	266	-35.34	20230524	170	1.18	20240419	0.00	N	004410	100	374 억	3868921	N	N	0	N	N
127	20240508	110154	57	100.00	KOSPI	음식료품	N	N	N	N	N	173	1	2	0.58	40263228	233586	21.38	172	173	172	223	121	172	172.37	1.03	17311	174	172	172	170	170	173	171	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.06	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	0.00	N	004410	100	374 억	3868921	N	N	0	N	N
128	20240508	100146	57	100.00	KOSPI	음식료품	N	N	N	N	N	173	1	2	0.58	29162129	169267	15.50	172	173	172	223	121	172	172.28	1.03	17311	174	172	172	170	170	173	171	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.05	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	0.00	N	004410	100	374 억	3868921	N	N	0	N	N
129	20240508	090144	57	100.00	KOSPI	음식료품	N	N	N	N	N	172	0	3	0.00	1291552	7509	0.69	172	173	172	223	121	172	172.00	1.03	0	174	172	172	170	170	173	171	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.00	-2.00	71.00	266	20230524	-35.34	170	20240419	1.18	202	-14.85	20240103	170	1.18	20240419	266	-35.34	20230524	170	1.18	20240419	0.00	N	004410	100	374 억	3868921	N	N	0	N	N
130	20240503	160148	57	100.00	KOSPI	음식료품	N	N	N	N	N	173	1	2	0.58	117599055	681783	138.01	172	173	172	223	121	172	172.49	1.01	37197	173	172	172	171	171	172	171	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.18	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	0.00	N	004410	100	374 억	3779072	N	N	6	N	N
131	20240503	150148	57	100.00	KOSPI	음식료품	N	N	N	N	N	173	1	2	0.58	104920651	608249	123.13	172	173	172	223	121	172	172.50	1.01	36965	173	172	172	171	171	172	171	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.16	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	0.00	N	004410	100	374 억	3779072	N	N	460	N	N
132	20240503	140147	57	100.00	KOSPI	음식료품	N	N	N	N	N	173	1	2	0.58	99257374	575450	116.49	172	173	172	223	121	172	172.49	1.01	36965	173	172	172	171	171	172	171	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.15	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	0.00	N	004410	100	374 억	3779072	N	N	460	N	N
133	20240503	130148	57	100.00	KOSPI	음식료품	N	N	N	N	N	172	0	3	0.00	85728597	497171	100.64	172	173	172	223	121	172	172.43	1.01	36965	173	172	172	171	171	172	171	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.13	-2.00	71.00	266	20230524	-35.34	170	20240419	1.18	202	-14.85	20240103	170	1.18	20240419	266	-35.34	20230524	170	1.18	20240419	0.00	N	004410	100	374 억	3779072	N	N	460	N	N
134	20240503	120147	57	100.00	KOSPI	음식료품	N	N	N	N	N	172	0	3	0.00	73747104	427756	86.59	172	173	172	223	121	172	172.40	1.01	47629	173	172	172	171	171	172	171	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.11	-2.00	71.00	266	20230524	-35.34	170	20240419	1.18	202	-14.85	20240103	170	1.18	20240419	266	-35.34	20230524	170	1.18	20240419	0.00	N	004410	100	374 억	3779072	N	N	460	N	N
135	20240503	110146	57	100.00	KOSPI	음식료품	N	N	N	N	N	172	0	3	0.00	55129405	319675	64.71	172	173	172	223	121	172	172.45	1.01	58661	173	172	172	171	171	172	171	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.09	-2.00	71.00	266	20230524	-35.34	170	20240419	1.18	202	-14.85	20240103	170	1.18	20240419	266	-35.34	20230524	170	1.18	20240419	0.00	N	004410	100	374 억	3779072	N	N	460	N	N
136	20240503	100147	57	100.00	KOSPI	음식료품	N	N	N	N	N	173	1	2	0.58	44081990	255546	51.73	172	173	172	223	121	172	172.50	1.01	69694	173	172	172	171	171	172	171	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.07	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	0.00	N	004410	100	374 억	3779072	N	N	460	N	N
137	20240503	090146	57	100.00	KOSPI	음식료품	N	N	N	N	N	172	0	3	0.00	35810	208	0.04	172	173	172	223	121	172	172.16	1.01	-19	173	172	172	171	171	172	171	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.00	-2.00	71.00	266	20230524	-35.34	170	20240419	1.18	202	-14.85	20240103	170	1.18	20240419	266	-35.34	20230524	170	1.18	20240419	0.00	N	004410	100	374 억	3779072	N	N	460	N	N
138	20240502	160146	57	100.00	KOSPI	음식료품	N	N	N	N	N	172	-1	5	-0.58	84165669	488817	62.19	173	173	172	224	122	173	172.18	1.01	-65531	175	174	173	172	171	173	171	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.13	-2.00	71.00	266	20230524	-35.34	170	20240419	1.18	202	-14.85	20240103	170	1.18	20240419	266	-35.34	20230524	170	1.18	20240419	0.00	N	004410	100	374 억	3780069	N	N	460	N	N
139	20240502	150147	57	100.00	KOSPI	음식료품	N	N	N	N	N	172	-1	5	-0.58	76505341	444285	56.53	173	173	172	224	122	173	172.20	1.01	-63190	175	174	173	172	171	173	171	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.12	-2.00	71.00	266	20230524	-35.34	170	20240419	1.18	202	-14.85	20240103	170	1.18	20240419	266	-35.34	20230524	170	1.18	20240419	0.00	N	004410	100	374 억	3780069	N	N	0	N	N
140	20240502	140146	57	100.00	KOSPI	음식료품	N	N	N	N	N	172	-1	5	-0.58	69972763	406310	51.70	173	173	172	224	122	173	172.22	1.01	-52905	175	174	173	172	171	173	171	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.11	-2.00	71.00	266	20230524	-35.34	170	20240419	1.18	202	-14.85	20240103	170	1.18	20240419	266	-35.34	20230524	170	1.18	20240419	0.00	N	004410	100	374 억	3780069	N	N	0	N	N
141	20240502	130146	57	100.00	KOSPI	음식료품	N	N	N	N	N	172	-1	5	-0.58	67178037	390076	49.63	173	173	172	224	122	173	172.22	1.01	-42621	175	174	173	172	171	173	171	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.10	-2.00	71.00	266	20230524	-35.34	170	20240419	1.18	202	-14.85	20240103	170	1.18	20240419	266	-35.34	20230524	170	1.18	20240419	0.00	N	004410	100	374 억	3780069	N	N	0	N	N
142	20240502	120146	57	100.00	KOSPI	음식료품	N	N	N	N	N	172	-1	5	-0.58	61948203	359694	45.77	173	173	172	224	122	173	172.22	1.01	-32337	175	174	173	172	171	173	171	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.10	-2.00	71.00	266	20230524	-35.34	170	20240419	1.18	202	-14.85	20240103	170	1.18	20240419	266	-35.34	20230524	170	1.18	20240419	0.00	N	004410	100	374 억	3780069	N	N	0	N	N
143	20240502	110145	57	100.00	KOSPI	음식료품	N	N	N	N	N	173	0	3	0.00	37425839	217146	27.63	173	173	172	224	122	173	172.35	1.01	-21972	175	174	173	172	171	173	171	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.06	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	0.00	N	004410	100	374 억	3780069	N	N	0	N	N
144	20240502	100146	57	100.00	KOSPI	음식료품	N	N	N	N	N	173	0	3	0.00	19294528	111758	14.22	173	173	172	224	122	173	172.65	1.01	-11687	175	174	173	172	171	173	171	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.03	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	0.00	N	004410	100	374 억	3780069	N	N	0	N	N
145	20240502	090145	57	100.00	KOSPI	음식료품	N	N	N	N	N	172	-1	5	-0.58	2112711	12215	1.55	173	173	172	224	122	173	172.96	1.01	-1403	175	174	173	172	171	173	171	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.00	-2.00	71.00	266	20230524	-35.34	170	20240419	1.18	202	-14.85	20240103	170	1.18	20240419	266	-35.34	20230524	170	1.18	20240419	0.00	N	004410	100	374 억	3780069	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History