KissMeData/004410/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241231	160200	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	148	0	3	0.00	58726043	396990	34.91	148	149	147	192	104	148	147.93	1.37	-17207	-17207	155	151	149	145	143	150	144	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.11	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5128959	N	N	11	N	N
3	20241231	150200	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	148	0	3	0.00	58726043	396990	34.91	148	149	147	192	104	148	147.93	1.37	-17207	-17207	155	151	149	145	143	150	144	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.11	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5128959	N	N	11	N	N
4	20241231	140200	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	148	0	3	0.00	58726043	396990	34.91	148	149	147	192	104	148	147.93	1.37	-17207	-17207	155	151	149	145	143	150	144	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.11	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5128959	N	N	11	N	N
5	20241231	130200	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	148	0	3	0.00	58726043	396990	34.91	148	149	147	192	104	148	147.93	1.37	-17207	-17207	155	151	149	145	143	150	144	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.11	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5128959	N	N	11	N	N
6	20241231	120200	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	148	0	3	0.00	58726043	396990	34.91	148	149	147	192	104	148	147.93	1.37	-17207	-17207	155	151	149	145	143	150	144	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.11	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5128959	N	N	11	N	N
7	20241231	110158	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	148	0	3	0.00	58726043	396990	34.91	148	149	147	192	104	148	147.93	1.37	-17207	-17207	155	151	149	145	143	150	144	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.11	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5128959	N	N	11	N	N
8	20241231	100200	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	148	0	3	0.00	58726043	396990	34.91	148	149	147	192	104	148	147.93	1.37	-17207	-17207	155	151	149	145	143	150	144	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.11	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5128959	N	N	11	N	N
9	20241231	090201	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	148	0	3	0.00	58726043	396990	34.91	148	149	147	192	104	148	147.93	1.37	-17207	-17207	155	151	149	145	143	150	144	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.11	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5128959	N	N	11	N	N
10	20241230	160158	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	148	0	3	0.00	58608184	396190	34.84	148	149	147	192	104	148	147.93	1.37	0	-17207	155	151	149	145	143	150	144	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.11	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5146166	N	N	11	N	N
11	20241230	150200	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	149	1	2	0.68	57911803	391504	34.43	148	149	147	192	104	148	147.92	1.37	0	-17222	155	151	149	145	143	150	144	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.10	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	5146166	N	N	11	N	N
12	20241230	140200	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	148	0	3	0.00	51741260	349814	30.76	148	149	147	192	104	148	147.91	1.37	0	-2916	155	151	149	145	143	150	144	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.09	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5146166	N	N	11	N	N
13	20241230	130200	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	148	0	3	0.00	46741866	315879	27.78	148	149	147	192	104	148	147.97	1.37	0	-2948	155	151	149	145	143	150	144	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.08	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5146166	N	N	11	N	N
14	20241230	120200	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	148	0	3	0.00	44043354	297637	26.17	148	149	147	192	104	148	147.98	1.37	0	-2970	155	151	149	145	143	150	144	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.08	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5146166	N	N	11	N	N
15	20241230	110200	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	148	0	3	0.00	32493134	219399	19.29	148	149	147	192	104	148	148.10	1.37	0	-4257	155	151	149	145	143	150	144	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.06	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5146166	N	N	11	N	N
16	20241230	100159	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	149	1	2	0.68	7097040	47950	4.22	148	149	147	192	104	148	148.01	1.37	0	-15239	155	151	149	145	143	150	144	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.01	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	5146166	N	N	11	N	N
17	20241230	090200	57	100.00	KOSPI		음식료·담배	N	N	N	N	N	149	1	2	0.68	1023605	6897	0.61	148	149	147	192	104	148	148.41	1.37	0	-446	155	151	149	145	143	150	144	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.00	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	5146166	N	N	11	N	N
18	20241227	160159	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-3	5	-1.99	168961933	1137140	63.73	152	153	147	196	106	151	148.58	1.44	0	-108371	157	154	152	149	147	155	150	375	45	100	110	1	1	374755559	555	-74.00	2.08	12	0.30	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5387310	N	N	11	N	N
19	20241227	150158	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	-2	5	-1.32	154549708	1039831	58.28	152	153	147	196	106	151	148.63	1.44	0	-107274	157	154	152	149	147	155	150	375	45	100	110	1	1	374755559	558	-74.50	2.10	12	0.28	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	5387310	N	N	11	N	N
20	20241227	140201	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	-2	5	-1.32	144897679	974665	54.63	152	153	147	196	106	151	148.66	1.44	0	-106788	157	154	152	149	147	155	150	375	45	100	110	1	1	374755559	558	-74.50	2.10	12	0.26	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	5387310	N	N	11	N	N
21	20241227	130200	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-3	5	-1.99	134567315	905051	50.73	152	153	147	196	106	151	148.68	1.44	0	-101059	157	154	152	149	147	155	150	375	45	100	110	1	1	374755559	555	-74.00	2.08	12	0.24	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5387310	N	N	11	N	N
22	20241227	120158	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-3	5	-1.99	124710005	838275	46.98	152	153	147	196	106	151	148.77	1.44	0	-100075	157	154	152	149	147	155	150	375	45	100	110	1	1	374755559	555	-74.00	2.08	12	0.22	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5387310	N	N	11	N	N
23	20241227	110159	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-3	5	-1.99	74169401	496287	27.82	152	153	148	196	106	151	149.45	1.44	0	-98500	157	154	152	149	147	155	150	375	45	100	110	1	1	374755559	555	-74.00	2.08	12	0.13	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	5387310	N	N	11	N	N
24	20241227	100159	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	-2	5	-1.32	39906682	266319	14.93	152	153	149	196	106	151	149.85	1.44	0	-79433	157	154	152	149	147	155	150	375	45	100	110	1	1	374755559	558	-74.50	2.10	12	0.07	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	5387310	N	N	11	N	N
25	20241227	090200	57	100.00	KOSPI		음식료품	N	N	N	N	N	151	0	3	0.00	857366	5637	0.32	152	153	151	196	106	151	152.10	1.44	0	-727	157	154	152	149	147	155	150	375	45	100	110	1	1	374755559	566	-75.50	2.13	12	0.00	-2.00	71.00	208	20240517	-27.40	139	20241210	8.63	208	-27.40	20240517	139	8.63	20241210	208	-27.40	20240517	139	8.63	20241210	0.01	N	004410	100	374 억	5387310	N	N	11	N	N
26	20241226	160158	57	100.00	KOSPI		음식료품	N	N	N	N	N	151	1	2	0.67	271150006	1780902	108.55	150	155	150	195	105	150	152.25	1.38	0	235304	153	151	149	147	145	152	148	375	45	100	110	1	1	374755559	566	-75.50	2.13	12	0.48	-2.00	71.00	208	20240517	-27.40	139	20241210	8.63	208	-27.40	20240517	139	8.63	20241210	208	-27.40	20240517	139	8.63	20241210	0.01	N	004410	100	374 억	5172612	N	N	11	N	N
27	20241226	150158	57	100.00	KOSPI		음식료품	N	N	N	N	N	152	2	2	1.33	261726912	1718834	104.76	150	155	150	195	105	150	152.27	1.38	0	237399	153	151	149	147	145	152	148	375	45	100	110	1	1	374755559	570	-76.00	2.14	12	0.46	-2.00	71.00	208	20240517	-26.92	139	20241210	9.35	208	-26.92	20240517	139	9.35	20241210	208	-26.92	20240517	139	9.35	20241210	0.01	N	004410	100	374 억	5172612	N	N	0	N	N
28	20241226	140158	57	100.00	KOSPI		음식료품	N	N	N	N	N	152	2	2	1.33	246021993	1615082	98.44	150	155	150	195	105	150	152.33	1.38	0	237543	153	151	149	147	145	152	148	375	45	100	110	1	1	374755559	570	-76.00	2.14	12	0.43	-2.00	71.00	208	20240517	-26.92	139	20241210	9.35	208	-26.92	20240517	139	9.35	20241210	208	-26.92	20240517	139	9.35	20241210	0.01	N	004410	100	374 억	5172612	N	N	0	N	N
29	20241226	130159	57	100.00	KOSPI		음식료품	N	N	N	N	N	152	2	2	1.33	231899317	1522111	92.77	150	155	150	195	105	150	152.35	1.38	0	252234	153	151	149	147	145	152	148	375	45	100	110	1	1	374755559	570	-76.00	2.14	12	0.41	-2.00	71.00	208	20240517	-26.92	139	20241210	9.35	208	-26.92	20240517	139	9.35	20241210	208	-26.92	20240517	139	9.35	20241210	0.01	N	004410	100	374 억	5172612	N	N	0	N	N
30	20241226	120159	57	100.00	KOSPI		음식료품	N	N	N	N	N	151	1	2	0.67	218480930	1433877	87.40	150	155	150	195	105	150	152.37	1.38	0	253743	153	151	149	147	145	152	148	375	45	100	110	1	1	374755559	566	-75.50	2.13	12	0.38	-2.00	71.00	208	20240517	-27.40	139	20241210	8.63	208	-27.40	20240517	139	8.63	20241210	208	-27.40	20240517	139	8.63	20241210	0.01	N	004410	100	374 억	5172612	N	N	0	N	N
31	20241226	110158	57	100.00	KOSPI		음식료품	N	N	N	N	N	153	3	2	2.00	200088492	1312940	80.02	150	155	150	195	105	150	152.40	1.38	0	239154	153	151	149	147	145	152	148	375	45	100	110	1	1	374755559	573	-76.50	2.15	12	0.35	-2.00	71.00	208	20240517	-26.44	139	20241210	10.07	208	-26.44	20240517	139	10.07	20241210	208	-26.44	20240517	139	10.07	20241210	0.01	N	004410	100	374 억	5172612	N	N	0	N	N
32	20241226	100158	57	100.00	KOSPI		음식료품	N	N	N	N	N	153	3	2	2.00	154532051	1013377	61.77	150	155	150	195	105	150	152.49	1.38	0	230267	153	151	149	147	145	152	148	375	45	100	110	1	1	374755559	573	-76.50	2.15	12	0.27	-2.00	71.00	208	20240517	-26.44	139	20241210	10.07	208	-26.44	20240517	139	10.07	20241210	208	-26.44	20240517	139	10.07	20241210	0.01	N	004410	100	374 억	5172612	N	N	0	N	N
33	20241226	090158	57	100.00	KOSPI		음식료품	N	N	N	N	N	154	4	2	2.67	44648696	294353	17.94	150	154	150	195	105	150	151.68	1.38	0	243511	153	151	149	147	145	152	148	375	45	100	110	1	1	374755559	577	-77.00	2.17	12	0.08	-2.00	71.00	208	20240517	-25.96	139	20241210	10.79	208	-25.96	20240517	139	10.79	20241210	208	-25.96	20240517	139	10.79	20241210	0.01	N	004410	100	374 억	5172612	N	N	0	N	N
34	20241224	160159	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	2	2	1.35	239100263	1597721	114.01	148	151	147	192	104	148	149.65	1.26	0	452708	151	149	147	145	143	150	146	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.43	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	208	-27.88	20240517	139	7.91	20241210	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	4738666	N	N	412	N	N
35	20241224	150158	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	2	2	1.35	227600483	1521391	108.56	148	151	147	192	104	148	149.60	1.26	0	452004	151	149	147	145	143	150	146	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.41	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	208	-27.88	20240517	139	7.91	20241210	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	4738666	N	N	412	N	N
36	20241224	140157	57	100.00	KOSPI		음식료품	N	N	N	N	N	151	3	2	2.03	205366228	1373894	98.04	148	151	147	192	104	148	149.48	1.26	0	441730	151	149	147	145	143	150	146	375	44	100	110	1	1	374755559	566	-75.50	2.13	12	0.37	-2.00	71.00	208	20240517	-27.40	139	20241210	8.63	208	-27.40	20240517	139	8.63	20241210	208	-27.40	20240517	139	8.63	20241210	0.01	N	004410	100	374 억	4738666	N	N	412	N	N
37	20241224	130159	57	100.00	KOSPI		음식료품	N	N	N	N	N	151	3	2	2.03	177239119	1186604	84.67	148	151	147	192	104	148	149.37	1.26	0	439495	151	149	147	145	143	150	146	375	44	100	110	1	1	374755559	566	-75.50	2.13	12	0.32	-2.00	71.00	208	20240517	-27.40	139	20241210	8.63	208	-27.40	20240517	139	8.63	20241210	208	-27.40	20240517	139	8.63	20241210	0.01	N	004410	100	374 억	4738666	N	N	412	N	N
38	20241224	120157	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	1	2	0.68	104155489	699436	49.91	148	150	147	192	104	148	148.91	1.26	0	242033	151	149	147	145	143	150	146	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.19	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	4738666	N	N	412	N	N
39	20241224	110158	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	2	2	1.35	74589592	501544	35.79	148	150	147	192	104	148	148.72	1.26	0	184208	151	149	147	145	143	150	146	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.13	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	208	-27.88	20240517	139	7.91	20241210	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	4738666	N	N	412	N	N
40	20241224	100158	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	2	2	1.35	54037935	364096	25.98	148	150	147	192	104	148	148.42	1.26	0	173544	151	149	147	145	143	150	146	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.10	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	208	-27.88	20240517	139	7.91	20241210	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	4738666	N	N	412	N	N
41	20241224	090200	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	1	2	0.68	2454187	16582	1.18	148	149	147	192	104	148	148.00	1.26	0	-6065	151	149	147	145	143	150	146	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.00	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	4738666	N	N	412	N	N
42	20241223	160157	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	2	2	1.37	204818011	1392874	146.38	146	149	145	189	103	146	147.05	1.23	0	142906	150	147	146	143	142	147	143	375	43	100	110	1	1	374755559	555	-74.00	2.08	12	0.37	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	4601165	N	N	412	N	N
43	20241223	150158	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	2	2	1.37	192980301	1312812	137.97	146	149	145	189	103	146	147.00	1.23	0	142923	150	147	146	143	142	147	143	375	43	100	110	1	1	374755559	555	-74.00	2.08	12	0.35	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	4601165	N	N	86	N	N
44	20241223	140157	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	2	2	1.37	138422224	940828	98.88	146	149	145	189	103	146	147.13	1.23	0	34550	150	147	146	143	142	147	143	375	43	100	110	1	1	374755559	555	-74.00	2.08	12	0.25	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	4601165	N	N	86	N	N
45	20241223	130158	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	2	2	1.37	126907625	862557	90.65	146	149	145	189	103	146	147.13	1.23	0	29082	150	147	146	143	142	147	143	375	43	100	110	1	1	374755559	555	-74.00	2.08	12	0.23	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	4601165	N	N	86	N	N
46	20241223	120158	57	100.00	KOSPI		음식료품	N	N	N	N	N	147	1	2	0.68	111041908	754672	79.31	146	149	145	189	103	146	147.14	1.23	0	28737	150	147	146	143	142	147	143	375	43	100	110	1	1	374755559	551	-73.50	2.07	12	0.20	-2.00	71.00	208	20240517	-29.33	139	20241210	5.76	208	-29.33	20240517	139	5.76	20241210	208	-29.33	20240517	139	5.76	20241210	0.01	N	004410	100	374 억	4601165	N	N	86	N	N
47	20241223	110158	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	2	2	1.37	60866665	413626	43.47	146	149	145	189	103	146	147.15	1.23	0	26267	150	147	146	143	142	147	143	375	43	100	110	1	1	374755559	555	-74.00	2.08	12	0.11	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	4601165	N	N	86	N	N
48	20241223	100158	57	100.00	KOSPI		음식료품	N	N	N	N	N	147	1	2	0.68	34204813	233059	24.49	146	148	145	189	103	146	146.77	1.23	0	24855	150	147	146	143	142	147	143	375	43	100	110	1	1	374755559	551	-73.50	2.07	12	0.06	-2.00	71.00	208	20240517	-29.33	139	20241210	5.76	208	-29.33	20240517	139	5.76	20241210	208	-29.33	20240517	139	5.76	20241210	0.01	N	004410	100	374 억	4601165	N	N	86	N	N
49	20241223	090158	57	100.00	KOSPI		음식료품	N	N	N	N	N	146	0	3	0.00	711312	4872	0.51	146	146	146	189	103	146	146.00	1.23	0	-681	150	147	146	143	142	147	143	375	43	100	110	1	1	374755559	547	-73.00	2.06	12	0.00	-2.00	71.00	208	20240517	-29.81	139	20241210	5.04	208	-29.81	20240517	139	5.04	20241210	208	-29.81	20240517	139	5.04	20241210	0.01	N	004410	100	374 억	4601165	N	N	86	N	N
50	20241220	160157	57	100.00	KOSPI		음식료품	N	N	N	N	N	146	-3	5	-2.01	135957248	926451	102.20	149	149	145	193	105	149	146.75	1.28	0	-185309	150	149	148	147	146	150	148	375	44	100	110	1	1	374755559	547	-73.00	2.06	12	0.25	-2.00	71.00	208	20240517	-29.81	139	20241210	5.04	208	-29.81	20240517	139	5.04	20241210	208	-29.81	20240517	139	5.04	20241210	0.01	N	004410	100	374 억	4806299	N	N	86	N	N
51	20241220	150157	57	100.00	KOSPI		음식료품	N	N	N	N	N	146	-3	5	-2.01	127634407	869220	95.89	149	149	145	193	105	149	146.84	1.28	0	-178719	150	149	148	147	146	150	148	375	44	100	110	1	1	374755559	547	-73.00	2.06	12	0.23	-2.00	71.00	208	20240517	-29.81	139	20241210	5.04	208	-29.81	20240517	139	5.04	20241210	208	-29.81	20240517	139	5.04	20241210	0.01	N	004410	100	374 억	4806299	N	N	0	N	N
52	20241220	140157	57	100.00	KOSPI		음식료품	N	N	N	N	N	147	-2	5	-1.34	113992721	775767	85.58	149	149	146	193	105	149	146.94	1.28	0	-174666	150	149	148	147	146	150	148	375	44	100	110	1	1	374755559	551	-73.50	2.07	12	0.21	-2.00	71.00	208	20240517	-29.33	139	20241210	5.76	208	-29.33	20240517	139	5.76	20241210	208	-29.33	20240517	139	5.76	20241210	0.01	N	004410	100	374 억	4806299	N	N	0	N	N
53	20241220	130157	57	100.00	KOSPI		음식료품	N	N	N	N	N	146	-3	5	-2.01	90765464	617288	68.10	149	149	146	193	105	149	147.04	1.28	0	-161071	150	149	148	147	146	150	148	375	44	100	110	1	1	374755559	547	-73.00	2.06	12	0.16	-2.00	71.00	208	20240517	-29.81	139	20241210	5.04	208	-29.81	20240517	139	5.04	20241210	208	-29.81	20240517	139	5.04	20241210	0.01	N	004410	100	374 억	4806299	N	N	0	N	N
54	20241220	120156	57	100.00	KOSPI		음식료품	N	N	N	N	N	147	-2	5	-1.34	73242197	497393	54.87	149	149	146	193	105	149	147.25	1.28	0	-158638	150	149	148	147	146	150	148	375	44	100	110	1	1	374755559	551	-73.50	2.07	12	0.13	-2.00	71.00	208	20240517	-29.33	139	20241210	5.76	208	-29.33	20240517	139	5.76	20241210	208	-29.33	20240517	139	5.76	20241210	0.01	N	004410	100	374 억	4806299	N	N	0	N	N
55	20241220	110156	57	100.00	KOSPI		음식료품	N	N	N	N	N	147	-2	5	-1.34	53817373	364930	40.26	149	149	146	193	105	149	147.47	1.28	0	-136919	150	149	148	147	146	150	148	375	44	100	110	1	1	374755559	551	-73.50	2.07	12	0.10	-2.00	71.00	208	20240517	-29.33	139	20241210	5.76	208	-29.33	20240517	139	5.76	20241210	208	-29.33	20240517	139	5.76	20241210	0.01	N	004410	100	374 억	4806299	N	N	0	N	N
56	20241220	100156	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-1	5	-0.67	29790296	201527	22.23	149	149	147	193	105	149	147.82	1.28	0	-37466	150	149	148	147	146	150	148	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.05	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	4806299	N	N	0	N	N
57	20241220	090157	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	2070504	13896	1.53	149	149	149	193	105	149	149.00	1.28	0	-828	150	149	148	147	146	150	148	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.00	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	4806299	N	N	0	N	N
58	20241219	160157	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	132410154	896023	191.15	147	149	147	193	105	149	147.76	1.25	0	117955	149	148	148	147	147	149	148	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.24	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	4688782	N	N	363	N	N
59	20241219	150156	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-1	5	-0.67	77580998	524258	111.84	147	149	147	193	105	149	147.98	1.25	0	118201	149	148	148	147	147	149	148	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.14	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	4688782	N	N	363	N	N
60	20241219	140156	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-1	5	-0.67	75624341	511077	109.03	147	149	147	193	105	149	147.97	1.25	0	118123	149	148	148	147	147	149	148	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.14	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	4688782	N	N	363	N	N
61	20241219	130156	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-1	5	-0.67	62675518	423593	90.36	147	149	147	193	105	149	147.96	1.25	0	111491	149	148	148	147	147	149	148	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.11	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	4688782	N	N	363	N	N
62	20241219	120156	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	54125814	365925	78.06	147	149	147	193	105	149	147.92	1.25	0	111430	149	148	148	147	147	149	148	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.10	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	4688782	N	N	363	N	N
63	20241219	110156	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	51073240	345314	73.66	147	149	147	193	105	149	147.90	1.25	0	111363	149	148	148	147	147	149	148	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.09	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	4688782	N	N	363	N	N
64	20241219	100157	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-1	5	-0.67	32575837	220382	47.01	147	149	147	193	105	149	147.82	1.25	0	60822	149	148	148	147	147	149	148	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.06	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	4688782	N	N	363	N	N
65	20241219	090156	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-1	5	-0.67	11419152	77677	16.57	147	149	147	193	105	149	147.01	1.25	0	6431	149	148	148	147	147	149	148	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.02	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	4688782	N	N	363	N	N
66	20241218	160156	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	1	2	0.68	67685154	455987	87.65	149	149	148	192	104	148	148.43	1.25	0	15579	150	148	148	146	146	149	147	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.12	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	4673203	N	N	363	N	N
67	20241218	150156	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	0	3	0.00	63899229	430578	82.76	149	149	148	192	104	148	148.40	1.25	0	15249	150	148	148	146	146	149	147	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.11	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	4673203	N	N	0	N	N
68	20241218	140156	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	1	2	0.68	57223171	385642	74.13	149	149	148	192	104	148	148.38	1.25	0	14917	150	148	148	146	146	149	147	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.10	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	4673203	N	N	0	N	N
69	20241218	130156	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	0	3	0.00	50690620	341685	65.68	149	149	148	192	104	148	148.35	1.25	0	14924	150	148	148	146	146	149	147	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.09	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	4673203	N	N	0	N	N
70	20241218	120157	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	1	2	0.68	46641257	314433	60.44	149	149	148	192	104	148	148.33	1.25	0	14928	150	148	148	146	146	149	147	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.08	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	4673203	N	N	0	N	N
71	20241218	110156	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	0	3	0.00	39803382	268472	51.60	149	149	148	192	104	148	148.26	1.25	0	15904	150	148	148	146	146	149	147	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.07	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	4673203	N	N	0	N	N
72	20241218	100157	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	1	2	0.68	21340310	143790	27.64	149	149	148	192	104	148	148.41	1.25	0	18125	150	148	148	146	146	149	147	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.04	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	4673203	N	N	0	N	N
73	20241218	090157	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	1	2	0.68	1842981	12369	2.38	149	149	149	192	104	148	149.00	1.25	0	0	150	148	148	146	146	149	147	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.00	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	4673203	N	N	0	N	N
74	20241217	160155	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-2	5	-1.33	76460675	512318	58.45	150	150	148	195	105	150	149.24	1.24	0	20200	151	150	149	148	147	151	149	375	45	100	110	1	1	374755559	555	-74.00	2.08	12	0.14	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	4653003	N	N	18	N	N
75	20241217	150156	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	0	3	0.00	71617072	479759	54.73	150	150	148	195	105	150	149.28	1.24	0	10202	151	150	149	148	147	151	149	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.13	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	208	-27.88	20240517	139	7.91	20241210	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	4653003	N	N	18	N	N
76	20241217	140157	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	-1	5	-0.67	67165593	449859	51.32	150	150	148	195	105	150	149.30	1.24	0	-909	151	150	149	148	147	151	149	375	45	100	110	1	1	374755559	558	-74.50	2.10	12	0.12	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	4653003	N	N	18	N	N
77	20241217	130152	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-2	5	-1.33	62160921	416282	47.49	150	150	148	195	105	150	149.32	1.24	0	-3973	151	150	149	148	147	151	149	375	45	100	110	1	1	374755559	555	-74.00	2.08	12	0.11	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	4653003	N	N	18	N	N
78	20241217	120156	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	0	3	0.00	55028768	368357	42.02	150	150	148	195	105	150	149.39	1.24	0	-3602	151	150	149	148	147	151	149	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.10	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	208	-27.88	20240517	139	7.91	20241210	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	4653003	N	N	18	N	N
79	20241217	110155	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	-1	5	-0.67	45178060	302255	34.48	150	150	149	195	105	150	149.47	1.24	0	-3459	151	150	149	148	147	151	149	375	45	100	110	1	1	374755559	558	-74.50	2.10	12	0.08	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	4653003	N	N	18	N	N
80	20241217	100156	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	-1	5	-0.67	26438778	176643	20.15	150	150	149	195	105	150	149.67	1.24	0	-1122	151	150	149	148	147	151	149	375	45	100	110	1	1	374755559	558	-74.50	2.10	12	0.05	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	4653003	N	N	18	N	N
81	20241217	090155	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	0	3	0.00	6531750	43545	4.97	150	150	150	195	105	150	150.00	1.24	0	0	151	150	149	148	147	151	149	375	45	100	110	1	1	374755559	562	-75.00	2.11	12	0.01	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	208	-27.88	20240517	139	7.91	20241210	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	4653003	N	N	18	N	N
82	20241216	160155	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	1	2	0.67	128939455	865460	59.35	149	150	148	193	105	149	148.98	1.23	0	28082	153	150	149	146	145	152	148	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.23	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	208	-27.88	20240517	139	7.91	20241210	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	4624921	N	N	18	N	N
83	20241216	150156	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	1	2	0.67	125575248	842992	57.81	149	150	148	193	105	149	148.96	1.23	0	27826	153	150	149	146	145	152	148	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.22	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	208	-27.88	20240517	139	7.91	20241210	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	4624921	N	N	426	N	N
84	20241216	140155	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	1	2	0.67	112092155	752749	51.62	149	150	148	193	105	149	148.91	1.23	0	27316	153	150	149	146	145	152	148	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.20	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	208	-27.88	20240517	139	7.91	20241210	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	4624921	N	N	426	N	N
85	20241216	130156	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	105879684	711052	48.77	149	150	148	193	105	149	148.91	1.23	0	27915	153	150	149	146	145	152	148	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.19	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	4624921	N	N	426	N	N
86	20241216	120156	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	89287996	599499	41.11	149	150	148	193	105	149	148.94	1.23	0	7344	153	150	149	146	145	152	148	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.16	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	4624921	N	N	426	N	N
87	20241216	110156	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	1	2	0.67	68309875	458848	31.47	149	150	148	193	105	149	148.87	1.23	0	9268	153	150	149	146	145	152	148	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.12	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	208	-27.88	20240517	139	7.91	20241210	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	4624921	N	N	426	N	N
88	20241216	100155	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	45423786	305383	20.94	149	150	148	193	105	149	148.74	1.23	0	-3553	153	150	149	146	145	152	148	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.08	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	4624921	N	N	426	N	N
89	20241216	090156	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	1	2	0.67	1811846	12154	0.83	149	150	149	193	105	149	149.07	1.23	0	0	153	150	149	146	145	152	148	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.00	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	208	-27.88	20240517	139	7.91	20241210	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	4624921	N	N	426	N	N
90	20241213	160150	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	1	2	0.68	216441984	1445181	75.57	148	152	148	192	104	148	149.77	1.23	0	28531	154	151	149	146	144	150	145	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.39	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	4593079	N	N	426	N	N
91	20241213	150155	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	2	2	1.35	198756829	1326524	69.36	148	152	148	192	104	148	149.83	1.23	0	8081	154	151	149	146	144	150	145	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.35	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	208	-27.88	20240517	139	7.91	20241210	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	4593079	N	N	0	N	N
92	20241213	140156	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	1	2	0.68	170600341	1138004	59.51	148	152	148	192	104	148	149.91	1.23	0	-6360	154	151	149	146	144	150	145	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.30	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	4593079	N	N	0	N	N
93	20241213	130156	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	0	3	0.00	159208814	1061790	55.52	148	152	148	192	104	148	149.94	1.23	0	-7717	154	151	149	146	144	150	145	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.28	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	4593079	N	N	0	N	N
94	20241213	120156	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	2	2	1.35	147782308	985144	51.51	148	152	148	192	104	148	150.01	1.23	0	-13403	154	151	149	146	144	150	145	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.26	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	208	-27.88	20240517	139	7.91	20241210	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	4593079	N	N	0	N	N
95	20241213	110155	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	2	2	1.35	128098747	853224	44.62	148	152	148	192	104	148	150.13	1.23	0	-51714	154	151	149	146	144	150	145	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.23	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	208	-27.88	20240517	139	7.91	20241210	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	4593079	N	N	0	N	N
96	20241213	100155	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	2	2	1.35	80652925	537511	28.11	148	152	148	192	104	148	150.05	1.23	0	20535	154	151	149	146	144	150	145	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.14	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	208	-27.88	20240517	139	7.91	20241210	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	4593079	N	N	0	N	N
97	20241213	090155	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	1	2	0.68	1327266	8968	0.47	148	149	148	192	104	148	148.00	1.23	0	-4630	154	151	149	146	144	150	145	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.00	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	4593079	N	N	0	N	N
98	20241212	160155	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	0	3	0.00	284222677	1902917	169.06	148	152	147	192	104	148	149.36	1.18	0	149236	150	148	147	145	144	150	147	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.51	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	4436178	N	N	0	N	N
99	20241212	150155	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	1	2	0.68	248702201	1663836	147.82	148	152	147	192	104	148	149.48	1.18	0	107840	150	148	147	145	144	150	147	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.44	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	4436178	N	N	0	N	N
100	20241212	140155	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	1	2	0.68	236445163	1581754	140.53	148	152	147	192	104	148	149.48	1.18	0	107453	150	148	147	145	144	150	147	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.42	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	4436178	N	N	0	N	N
101	20241212	130155	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	2	2	1.35	226042969	1512371	134.37	148	152	147	192	104	148	149.46	1.18	0	107806	150	148	147	145	144	150	147	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.40	-2.00	71.00	208	20240517	-27.88	139	20241210	7.91	208	-27.88	20240517	139	7.91	20241210	208	-27.88	20240517	139	7.91	20241210	0.01	N	004410	100	374 억	4436178	N	N	0	N	N
102	20241212	120153	57	100.00	KOSPI		음식료품	N	N	N	N	N	151	3	2	2.03	179472368	1201045	106.71	148	152	147	192	104	148	149.43	1.18	0	86669	150	148	147	145	144	150	147	375	44	100	110	1	1	374755559	566	-75.50	2.13	12	0.32	-2.00	71.00	208	20240517	-27.40	139	20241210	8.63	208	-27.40	20240517	139	8.63	20241210	208	-27.40	20240517	139	8.63	20241210	0.01	N	004410	100	374 억	4436178	N	N	0	N	N
103	20241212	110154	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	1	2	0.68	153861509	1030366	91.54	148	152	147	192	104	148	149.33	1.18	0	75789	150	148	147	145	144	150	147	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.27	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	4436178	N	N	0	N	N
104	20241212	100154	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	1	2	0.68	105657121	709997	63.08	148	151	147	192	104	148	148.81	1.18	0	71057	150	148	147	145	144	150	147	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.19	-2.00	71.00	208	20240517	-28.37	139	20241210	7.19	208	-28.37	20240517	139	7.19	20241210	208	-28.37	20240517	139	7.19	20241210	0.01	N	004410	100	374 억	4436178	N	N	0	N	N
105	20241212	090155	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	0	3	0.00	23802692	160829	14.29	148	148	148	192	104	148	148.00	1.18	0	144696	150	148	147	145	144	150	147	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.04	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	4436178	N	N	0	N	N
106	20241211	160154	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	1	2	0.68	162404712	1101288	39.22	147	149	146	191	103	147	147.47	1.14	0	150346	156	151	145	140	134	154	143	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.29	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	4286146	N	N	7	N	N
107	20241211	150141	57	100.00	KOSPI		음식료품	N	N	N	N	N	147	0	3	0.00	154328420	1046504	37.27	147	149	146	191	103	147	147.47	1.14	0	149413	156	151	145	140	134	154	143	375	44	100	110	1	1	374755559	551	-73.50	2.07	12	0.28	-2.00	71.00	208	20240517	-29.33	139	20241210	5.76	208	-29.33	20240517	139	5.76	20241210	208	-29.33	20240517	139	5.76	20241210	0.01	N	004410	100	374 억	4286146	N	N	7	N	N
108	20241211	140154	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	1	2	0.68	145184874	984444	35.06	147	149	146	191	103	147	147.48	1.14	0	132214	156	151	145	140	134	154	143	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.26	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	4286146	N	N	7	N	N
109	20241211	130155	57	100.00	KOSPI		음식료품	N	N	N	N	N	147	0	3	0.00	131997276	895078	31.88	147	149	146	191	103	147	147.47	1.14	0	125913	156	151	145	140	134	154	143	375	44	100	110	1	1	374755559	551	-73.50	2.07	12	0.24	-2.00	71.00	208	20240517	-29.33	139	20241210	5.76	208	-29.33	20240517	139	5.76	20241210	208	-29.33	20240517	139	5.76	20241210	0.01	N	004410	100	374 억	4286146	N	N	7	N	N
110	20241211	120154	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	1	2	0.68	110345761	747845	26.63	147	149	146	191	103	147	147.55	1.14	0	126398	156	151	145	140	134	154	143	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.20	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	4286146	N	N	7	N	N
111	20241211	110155	57	100.00	KOSPI		음식료품	N	N	N	N	N	147	0	3	0.00	91440460	619203	22.05	147	149	146	191	103	147	147.67	1.14	0	100185	156	151	145	140	134	154	143	375	44	100	110	1	1	374755559	551	-73.50	2.07	12	0.17	-2.00	71.00	208	20240517	-29.33	139	20241210	5.76	208	-29.33	20240517	139	5.76	20241210	208	-29.33	20240517	139	5.76	20241210	0.01	N	004410	100	374 억	4286146	N	N	7	N	N
112	20241211	100154	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	1	2	0.68	53272121	361193	12.86	147	149	146	191	103	147	147.49	1.14	0	98798	156	151	145	140	134	154	143	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.10	-2.00	71.00	208	20240517	-28.85	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	4286146	N	N	7	N	N
113	20241211	090156	57	100.00	KOSPI		음식료품	N	N	N	N	N	146	-1	5	-0.68	1086922	7393	0.26	147	148	146	191	103	147	147.02	1.14	0	2737	156	151	145	140	134	154	143	375	44	100	110	1	1	374755559	547	-73.00	2.06	12	0.00	-2.00	71.00	208	20240517	-29.81	139	20241210	5.04	208	-29.81	20240517	139	5.04	20241210	208	-29.81	20240517	139	5.04	20241210	0.01	N	004410	100	374 억	4286146	N	N	7	N	N
114	20241210	160155	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	147	7	2	5.00	408252262	2802693	142.21	139	150	139	182	98	140	145.66	0.98	0	640250	146	142	141	137	136	142	137	375	42	100	100	1	1	374755559	551	-73.50	2.07	12	0.75	-2.00	71.00	220	20231201	-33.18	139	20241210	5.76	208	-29.33	20240517	139	5.76	20241210	208	-29.33	20240517	139	5.76	20241210	0.01	N	004410	100	374 억	3663630	N	N	7	N	N
115	20241210	150154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	147	7	2	5.00	402446924	2763222	140.20	139	150	139	182	98	140	145.64	0.98	0	636428	146	142	141	137	136	142	137	375	42	100	100	1	1	374755559	551	-73.50	2.07	12	0.74	-2.00	71.00	220	20231201	-33.18	139	20241210	5.76	208	-29.33	20240517	139	5.76	20241210	208	-29.33	20240517	139	5.76	20241210	0.01	N	004410	100	374 억	3663630	N	N	0	N	N
116	20241210	140154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	148	8	2	5.71	391894406	2691428	136.56	139	150	139	182	98	140	145.61	0.98	0	630206	146	142	141	137	136	142	137	375	42	100	100	1	1	374755559	555	-74.00	2.08	12	0.72	-2.00	71.00	220	20231201	-32.73	139	20241210	6.47	208	-28.85	20240517	139	6.47	20241210	208	-28.85	20240517	139	6.47	20241210	0.01	N	004410	100	374 억	3663630	N	N	0	N	N
117	20241210	130154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	146	6	2	4.29	351896358	2419316	122.75	139	150	139	182	98	140	145.45	0.98	0	549054	146	142	141	137	136	142	137	375	42	100	100	1	1	374755559	547	-73.00	2.06	12	0.65	-2.00	71.00	220	20231201	-33.64	139	20241210	5.04	208	-29.81	20240517	139	5.04	20241210	208	-29.81	20240517	139	5.04	20241210	0.01	N	004410	100	374 억	3663630	N	N	0	N	N
118	20241210	120154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	147	7	2	5.00	318626606	2190181	111.13	139	150	139	182	98	140	145.48	0.98	0	488859	146	142	141	137	136	142	137	375	42	100	100	1	1	374755559	551	-73.50	2.07	12	0.58	-2.00	71.00	220	20231201	-33.18	139	20241210	5.76	208	-29.33	20240517	139	5.76	20241210	208	-29.33	20240517	139	5.76	20241210	0.01	N	004410	100	374 억	3663630	N	N	0	N	N
119	20241210	110154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	146	6	2	4.29	292903792	2014184	102.20	139	150	139	182	98	140	145.42	0.98	0	473032	146	142	141	137	136	142	137	375	42	100	100	1	1	374755559	547	-73.00	2.06	12	0.54	-2.00	71.00	220	20231201	-33.64	139	20241210	5.04	208	-29.81	20240517	139	5.04	20241210	208	-29.81	20240517	139	5.04	20241210	0.01	N	004410	100	374 억	3663630	N	N	0	N	N
120	20241210	100154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	145	5	2	3.57	104635218	734522	37.27	139	145	139	182	98	140	142.45	0.98	0	408419	146	142	141	137	136	142	137	375	42	100	100	1	1	374755559	543	-72.50	2.04	12	0.20	-2.00	71.00	220	20231201	-34.09	139	20241210	4.32	208	-30.29	20240517	139	4.32	20241210	208	-30.29	20240517	139	4.32	20241210	0.01	N	004410	100	374 억	3663630	N	N	0	N	N
121	20241210	090155	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	140	0	3	0.00	4995152	35878	1.82	139	140	139	182	98	140	139.23	0.98	0	8057	146	142	141	137	136	142	137	375	42	100	100	1	1	374755559	525	-70.00	1.97	12	0.01	-2.00	71.00	220	20231201	-36.36	139	20241210	0.72	208	-32.69	20240517	139	0.72	20241210	208	-32.69	20240517	139	0.72	20241210	0.01	N	004410	100	374 억	3663630	N	N	0	N	N
122	20241209	160153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	140	-6	5	-4.11	276111945	1950311	98.45	144	145	140	189	103	146	141.58	1.02	0	-170326	152	148	146	142	140	148	142	375	43	100	110	1	1	374755559	525	-70.00	1.97	12	0.52	-2.00	71.00	220	20231201	-36.36	140	20241209	0.00	208	-32.69	20240517	140	0.00	20241209	208	-32.69	20240517	140	0.00	20241209	0.01	N	004410	100	374 억	3832040	N	N	0	N	N
123	20241209	150154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	140	-6	5	-4.11	258572365	1825405	92.15	144	145	140	189	103	146	141.65	1.02	0	-160086	152	148	146	142	140	148	142	375	43	100	110	1	1	374755559	525	-70.00	1.97	12	0.49	-2.00	71.00	220	20231201	-36.36	140	20241209	0.00	208	-32.69	20240517	140	0.00	20241209	208	-32.69	20240517	140	0.00	20241209	0.01	N	004410	100	374 억	3832040	N	N	0	N	N
124	20241209	140154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	142	-4	5	-2.74	213279568	1503324	75.89	144	145	140	189	103	146	141.87	1.02	0	-151882	152	148	146	142	140	148	142	375	43	100	110	1	1	374755559	532	-71.00	2.00	12	0.40	-2.00	71.00	220	20231201	-35.45	140	20241209	1.43	208	-31.73	20240517	140	1.43	20241209	208	-31.73	20240517	140	1.43	20241209	0.01	N	004410	100	374 억	3832040	N	N	0	N	N
125	20241209	130156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	142	-4	5	-2.74	189269829	1333093	67.30	144	145	140	189	103	146	141.98	1.02	0	-133264	152	148	146	142	140	148	142	375	43	100	110	1	1	374755559	532	-71.00	2.00	12	0.36	-2.00	71.00	220	20231201	-35.45	140	20241209	1.43	208	-31.73	20240517	140	1.43	20241209	208	-31.73	20240517	140	1.43	20241209	0.01	N	004410	100	374 억	3832040	N	N	0	N	N
126	20241209	120154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	142	-4	5	-2.74	165968045	1168038	58.96	144	145	140	189	103	146	142.09	1.02	0	-128659	152	148	146	142	140	148	142	375	43	100	110	1	1	374755559	532	-71.00	2.00	12	0.31	-2.00	71.00	220	20231201	-35.45	140	20241209	1.43	208	-31.73	20240517	140	1.43	20241209	208	-31.73	20240517	140	1.43	20241209	0.01	N	004410	100	374 억	3832040	N	N	0	N	N
127	20241209	110155	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	142	-4	5	-2.74	154951565	1090450	55.05	144	145	140	189	103	146	142.10	1.02	0	-124264	152	148	146	142	140	148	142	375	43	100	110	1	1	374755559	532	-71.00	2.00	12	0.29	-2.00	71.00	220	20231201	-35.45	140	20241209	1.43	208	-31.73	20240517	140	1.43	20241209	208	-31.73	20240517	140	1.43	20241209	0.01	N	004410	100	374 억	3832040	N	N	0	N	N
128	20241209	100154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	142	-4	5	-2.74	133844007	941696	47.54	144	145	140	189	103	146	142.13	1.02	0	-120137	152	148	146	142	140	148	142	375	43	100	110	1	1	374755559	532	-71.00	2.00	12	0.25	-2.00	71.00	220	20231201	-35.45	140	20241209	1.43	208	-31.73	20240517	140	1.43	20241209	208	-31.73	20240517	140	1.43	20241209	0.01	N	004410	100	374 억	3832040	N	N	0	N	N
129	20241209	090154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	143	-3	5	-2.05	25281623	176014	8.89	144	145	143	189	103	146	143.63	1.02	0	-60126	152	148	146	142	140	148	142	375	43	100	110	1	1	374755559	536	-71.50	2.01	12	0.05	-2.00	71.00	220	20231201	-35.00	143	20241209	0.00	208	-31.25	20240517	143	0.00	20241209	208	-31.25	20240517	143	0.00	20241209	0.01	N	004410	100	374 억	3832040	N	N	0	N	N
130	20241206	160153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	146	-1	5	-0.68	288027118	1976282	155.89	147	150	144	191	103	147	145.74	1.04	0	-52748	151	148	147	144	143	148	144	375	44	100	110	1	1	374755559	547	-73.00	2.06	12	0.53	-2.00	71.00	220	20231201	-33.64	144	20241206	1.39	208	-29.81	20240517	144	1.39	20241206	208	-29.81	20240517	144	1.39	20241206	0.01	N	004410	100	374 억	3884788	N	N	6	N	N
131	20241206	150153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	147	0	3	0.00	262665510	1803009	142.22	147	150	144	191	103	147	145.68	1.04	0	-52728	151	148	147	144	143	148	144	375	44	100	110	1	1	374755559	551	-73.50	2.07	12	0.48	-2.00	71.00	220	20231201	-33.18	144	20241206	2.08	208	-29.33	20240517	144	2.08	20241206	208	-29.33	20240517	144	2.08	20241206	0.01	N	004410	100	374 억	3884788	N	N	6	N	N
132	20241206	140152	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	146	-1	5	-0.68	238764910	1639050	129.29	147	150	144	191	103	147	145.67	1.04	0	-50709	151	148	147	144	143	148	144	375	44	100	110	1	1	374755559	547	-73.00	2.06	12	0.44	-2.00	71.00	220	20231201	-33.64	144	20241206	1.39	208	-29.81	20240517	144	1.39	20241206	208	-29.81	20240517	144	1.39	20241206	0.01	N	004410	100	374 억	3884788	N	N	6	N	N
133	20241206	130153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	146	-1	5	-0.68	225014257	1544459	121.82	147	150	144	191	103	147	145.69	1.04	0	-47892	151	148	147	144	143	148	144	375	44	100	110	1	1	374755559	547	-73.00	2.06	12	0.41	-2.00	71.00	220	20231201	-33.64	144	20241206	1.39	208	-29.81	20240517	144	1.39	20241206	208	-29.81	20240517	144	1.39	20241206	0.01	N	004410	100	374 억	3884788	N	N	6	N	N
134	20241206	120153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	145	-2	5	-1.36	197925985	1357818	107.10	147	150	144	191	103	147	145.77	1.04	0	-47951	151	148	147	144	143	148	144	375	44	100	110	1	1	374755559	543	-72.50	2.04	12	0.36	-2.00	71.00	220	20231201	-34.09	144	20241206	0.69	208	-30.29	20240517	144	0.69	20241206	208	-30.29	20240517	144	0.69	20241206	0.01	N	004410	100	374 억	3884788	N	N	6	N	N
135	20241206	110154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	145	-2	5	-1.36	151020637	1033954	81.56	147	150	144	191	103	147	146.06	1.04	0	-47513	151	148	147	144	143	148	144	375	44	100	110	1	1	374755559	543	-72.50	2.04	12	0.28	-2.00	71.00	220	20231201	-34.09	144	20241206	0.69	208	-30.29	20240517	144	0.69	20241206	208	-30.29	20240517	144	0.69	20241206	0.01	N	004410	100	374 억	3884788	N	N	6	N	N
136	20241206	100152	57	100.00	KOSPI		음식료품	N	N	N	N	N	146	-1	5	-0.68	66329099	450958	35.57	147	150	146	191	103	147	147.08	1.04	0	27862	151	148	147	144	143	148	144	375	44	100	110	1	1	374755559	547	-73.00	2.06	12	0.12	-2.00	71.00	220	20231201	-33.64	144	20241113	1.39	208	-29.81	20240517	144	1.39	20241113	208	-29.81	20240517	144	1.39	20241113	0.01	N	004410	100	374 억	3884788	N	N	6	N	N
137	20241206	090152	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	3	2	2.04	10344132	69722	5.50	147	150	147	191	103	147	148.36	1.04	0	56632	151	148	147	144	143	148	144	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.02	-2.00	71.00	220	20231201	-31.82	144	20241113	4.17	208	-27.88	20240517	144	4.17	20241113	208	-27.88	20240517	144	4.17	20241113	0.01	N	004410	100	374 억	3884788	N	N	6	N	N
138	20241205	160151	57	100.00	KOSPI		음식료품	N	N	N	N	N	147	-2	5	-1.34	182114001	1229655	74.00	149	150	146	193	105	149	148.10	1.11	0	-126926	153	151	149	147	145	152	148	375	44	100	110	1	1	374755559	551	-73.50	2.07	12	0.33	-2.00	71.00	220	20231201	-33.18	144	20241113	2.08	208	-29.33	20240517	144	2.08	20241113	208	-29.33	20240517	144	2.08	20241113	0.01	N	004410	100	374 억	4161207	N	N	6	N	N
139	20241205	150152	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-1	5	-0.67	166297619	1122074	67.53	149	150	146	193	105	149	148.21	1.11	0	-123429	153	151	149	147	145	152	148	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.30	-2.00	71.00	220	20231201	-32.73	144	20241113	2.78	208	-28.85	20240517	144	2.78	20241113	208	-28.85	20240517	144	2.78	20241113	0.01	N	004410	100	374 억	4161207	N	N	0	N	N
140	20241205	140151	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-1	5	-0.67	117737784	792202	47.68	149	150	147	193	105	149	148.62	1.11	0	-108075	153	151	149	147	145	152	148	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.21	-2.00	71.00	220	20231201	-32.73	144	20241113	2.78	208	-28.85	20240517	144	2.78	20241113	208	-28.85	20240517	144	2.78	20241113	0.01	N	004410	100	374 억	4161207	N	N	0	N	N
141	20241205	130152	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	91828699	616875	37.12	149	150	148	193	105	149	148.86	1.11	0	-20946	153	151	149	147	145	152	148	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.16	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	208	-28.37	20240517	144	3.47	20241113	0.01	N	004410	100	374 억	4161207	N	N	0	N	N
142	20241205	120152	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	67874593	455683	27.42	149	150	148	193	105	149	148.95	1.11	0	-20946	153	151	149	147	145	152	148	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.12	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	208	-28.37	20240517	144	3.47	20241113	0.01	N	004410	100	374 억	4161207	N	N	0	N	N
143	20241205	110151	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	53225754	356839	21.47	149	150	148	193	105	149	149.16	1.11	0	-20946	153	151	149	147	145	152	148	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.10	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	208	-28.37	20240517	144	3.47	20241113	0.01	N	004410	100	374 억	4161207	N	N	0	N	N
144	20241205	100151	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-1	5	-0.67	41549669	278058	16.73	149	150	148	193	105	149	149.43	1.11	0	-20946	153	151	149	147	145	152	148	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.07	-2.00	71.00	220	20231201	-32.73	144	20241113	2.78	208	-28.85	20240517	144	2.78	20241113	208	-28.85	20240517	144	2.78	20241113	0.01	N	004410	100	374 억	4161207	N	N	0	N	N
145	20241205	090151	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	1	2	0.67	6984604	46797	2.82	149	150	149	193	105	149	149.25	1.11	0	-5141	153	151	149	147	145	152	148	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.01	-2.00	71.00	220	20231201	-31.82	144	20241113	4.17	208	-27.88	20240517	144	4.17	20241113	208	-27.88	20240517	144	4.17	20241113	0.01	N	004410	100	374 억	4161207	N	N	0	N	N
146	20241204	160150	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	245363456	1653304	107.49	147	151	147	193	105	149	148.41	1.04	0	269129	154	151	149	146	144	153	148	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.44	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	208	-28.37	20240517	144	3.47	20241113	0.01	N	004410	100	374 억	3911281	N	N	7	N	N
147	20241204	150150	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	241667034	1628488	105.88	147	151	147	193	105	149	148.40	1.04	0	269108	154	151	149	146	144	153	148	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.43	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	208	-28.37	20240517	144	3.47	20241113	0.01	N	004410	100	374 억	3911281	N	N	7	N	N
148	20241204	140150	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	230212757	1551497	100.87	147	151	147	193	105	149	148.38	1.04	0	265551	154	151	149	146	144	153	148	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.41	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	208	-28.37	20240517	144	3.47	20241113	0.01	N	004410	100	374 억	3911281	N	N	7	N	N
149	20241204	130150	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	1	2	0.67	158437139	1065947	69.31	147	151	147	193	105	149	148.64	1.04	0	238260	154	151	149	146	144	153	148	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.28	-2.00	71.00	220	20231201	-31.82	144	20241113	4.17	208	-27.88	20240517	144	4.17	20241113	208	-27.88	20240517	144	4.17	20241113	0.01	N	004410	100	374 억	3911281	N	N	7	N	N
150	20241204	120150	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	130674120	879549	57.19	147	151	147	193	105	149	148.57	1.04	0	147354	154	151	149	146	144	153	148	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.23	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	208	-28.37	20240517	144	3.47	20241113	0.01	N	004410	100	374 억	3911281	N	N	7	N	N
151	20241204	110148	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	1	2	0.67	119920734	807417	52.50	147	151	147	193	105	149	148.52	1.04	0	147060	154	151	149	146	144	153	148	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.22	-2.00	71.00	220	20231201	-31.82	144	20241113	4.17	208	-27.88	20240517	144	4.17	20241113	208	-27.88	20240517	144	4.17	20241113	0.01	N	004410	100	374 억	3911281	N	N	7	N	N
152	20241204	100149	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-1	5	-0.67	80819656	544067	35.37	147	151	147	193	105	149	148.55	1.04	0	115283	154	151	149	146	144	153	148	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.15	-2.00	71.00	220	20231201	-32.73	144	20241113	2.78	208	-28.85	20240517	144	2.78	20241113	208	-28.85	20240517	144	2.78	20241113	0.01	N	004410	100	374 억	3911281	N	N	7	N	N
153	20241204	090151	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	1	2	0.67	19796846	133069	8.65	147	150	147	193	105	149	148.77	1.04	0	113558	154	151	149	146	144	153	148	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.04	-2.00	71.00	220	20231201	-31.82	144	20241113	4.17	208	-27.88	20240517	144	4.17	20241113	208	-27.88	20240517	144	4.17	20241113	0.01	N	004410	100	374 억	3911281	N	N	7	N	N
154	20241203	160156	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	1	2	0.68	226943928	1524004	101.42	147	152	147	192	104	148	148.91	0.96	0	311079	153	150	148	145	143	149	144	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.41	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	208	-28.37	20240517	144	3.47	20241113	0.01	N	004410	100	374 억	3599021	N	N	7	N	N
155	20241203	150158	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	1	2	0.68	157441059	1054731	70.19	147	152	147	192	104	148	149.27	0.96	0	-655	153	150	148	145	143	149	144	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.28	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	208	-28.37	20240517	144	3.47	20241113	0.01	N	004410	100	374 억	3599021	N	N	0	N	N
156	20241203	140154	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	2	2	1.35	146095833	978872	65.14	147	152	147	192	104	148	149.25	0.96	0	342	153	150	148	145	143	149	144	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.26	-2.00	71.00	220	20231201	-31.82	144	20241113	4.17	208	-27.88	20240517	144	4.17	20241113	208	-27.88	20240517	144	4.17	20241113	0.01	N	004410	100	374 억	3599021	N	N	0	N	N
157	20241203	130157	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	1	2	0.68	127453381	853826	56.82	147	152	147	192	104	148	149.27	0.96	0	342	153	150	148	145	143	149	144	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.23	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	208	-28.37	20240517	144	3.47	20241113	0.01	N	004410	100	374 억	3599021	N	N	0	N	N
158	20241203	120203	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	1	2	0.68	108429050	725761	48.30	147	152	147	192	104	148	149.40	0.96	0	-13240	153	150	148	145	143	149	144	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.19	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	208	-28.37	20240517	144	3.47	20241113	0.01	N	004410	100	374 억	3599021	N	N	0	N	N
159	20241203	110155	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	2	2	1.35	80146889	536165	35.68	147	152	147	192	104	148	149.48	0.96	0	-10081	153	150	148	145	143	149	144	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.14	-2.00	71.00	220	20231201	-31.82	144	20241113	4.17	208	-27.88	20240517	144	4.17	20241113	208	-27.88	20240517	144	4.17	20241113	0.01	N	004410	100	374 억	3599021	N	N	0	N	N
160	20241203	100151	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	2	2	1.35	68640225	459372	30.57	147	152	147	192	104	148	149.42	0.96	0	-8378	153	150	148	145	143	149	144	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.12	-2.00	71.00	220	20231201	-31.82	144	20241113	4.17	208	-27.88	20240517	144	4.17	20241113	208	-27.88	20240517	144	4.17	20241113	0.01	N	004410	100	374 억	3599021	N	N	0	N	N
161	20241203	090151	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	0	3	0.00	16259075	109907	7.31	147	150	147	192	104	148	147.93	0.96	0	91775	153	150	148	145	143	149	144	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.03	-2.00	71.00	220	20231201	-32.73	144	20241113	2.78	208	-28.85	20240517	144	2.78	20241113	208	-28.85	20240517	144	2.78	20241113	0.01	N	004410	100	374 억	3599021	N	N	0	N	N
162	20241202	160148	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-1	5	-0.67	220702676	1487910	60.60	149	151	146	193	105	149	148.33	0.92	0	147920	156	152	150	146	144	151	145	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.40	-2.00	71.00	220	20231201	-32.73	144	20241113	2.78	208	-28.85	20240517	144	2.78	20241113	208	-28.85	20240517	144	2.78	20241113	0.01	N	004410	100	374 억	3451101	N	N	0	N	N
163	20241202	150152	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-1	5	-0.67	172245825	1158548	47.19	149	151	147	193	105	149	148.67	0.92	0	76169	156	152	150	146	144	151	145	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.31	-2.00	71.00	220	20231201	-32.73	144	20241113	2.78	208	-28.85	20240517	144	2.78	20241113	208	-28.85	20240517	144	2.78	20241113	0.01	N	004410	100	374 억	3451101	N	N	0	N	N
164	20241202	140153	57	100.00	KOSPI		음식료품	N	N	N	N	N	148	-1	5	-0.67	162954871	1095816	44.63	149	151	147	193	105	149	148.71	0.92	0	76169	156	152	150	146	144	151	145	375	44	100	110	1	1	374755559	555	-74.00	2.08	12	0.29	-2.00	71.00	220	20231201	-32.73	144	20241113	2.78	208	-28.85	20240517	144	2.78	20241113	208	-28.85	20240517	144	2.78	20241113	0.01	N	004410	100	374 억	3451101	N	N	0	N	N
165	20241202	130154	57	100.00	KOSPI		음식료품	N	N	N	N	N	149	0	3	0.00	119140375	799930	32.58	149	151	148	193	105	149	148.94	0.92	0	10853	156	152	150	146	144	151	145	375	44	100	110	1	1	374755559	558	-74.50	2.10	12	0.21	-2.00	71.00	220	20231201	-32.27	144	20241113	3.47	208	-28.37	20240517	144	3.47	20241113	208	-28.37	20240517	144	3.47	20241113	0.01	N	004410	100	374 억	3451101	N	N	0	N	N
166	20241202	120158	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	1	2	0.67	107472024	721601	29.39	149	151	148	193	105	149	148.94	0.92	0	10861	156	152	150	146	144	151	145	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.19	-2.00	71.00	220	20231201	-31.82	144	20241113	4.17	208	-27.88	20240517	144	4.17	20241113	208	-27.88	20240517	144	4.17	20241113	0.01	N	004410	100	374 억	3451101	N	N	0	N	N
167	20241202	110147	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	1	2	0.67	91045730	611285	24.90	149	151	148	193	105	149	148.94	0.92	0	10853	156	152	150	146	144	151	145	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.16	-2.00	71.00	220	20231201	-31.82	144	20241113	4.17	208	-27.88	20240517	144	4.17	20241113	208	-27.88	20240517	144	4.17	20241113	0.01	N	004410	100	374 억	3451101	N	N	0	N	N
168	20241202	100148	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	1	2	0.67	30247261	201686	8.21	149	151	149	193	105	149	149.97	0.92	0	1831	156	152	150	146	144	151	145	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.05	-2.00	71.00	220	20231201	-31.82	144	20241113	4.17	208	-27.88	20240517	144	4.17	20241113	208	-27.88	20240517	144	4.17	20241113	0.01	N	004410	100	374 억	3451101	N	N	0	N	N
169	20241202	090149	57	100.00	KOSPI		음식료품	N	N	N	N	N	150	1	2	0.67	905339	6071	0.25	149	150	149	193	105	149	149.13	0.92	0	14	156	152	150	146	144	151	145	375	44	100	110	1	1	374755559	562	-75.00	2.11	12	0.00	-2.00	71.00	220	20231201	-31.82	144	20241113	4.17	208	-27.88	20240517	144	4.17	20241113	208	-27.88	20240517	144	4.17	20241113	0.01	N	004410	100	374 억	3451101	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History