KissMeData/004410/price/prices-20240301.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160155	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	1	2	0.56	264976565	1479754	237.76	178	180	177	232	126	179	179.07	1.08	63685	180	179	179	178	178	179	178	375	53	100	130	1	1	374755559	675	-90.00	2.54	12	0.39	-2.00	71.00	266	20230524	-32.33	177	20240329	1.69	202	-10.89	20240103	177	1.69	20240329	266	-32.33	20230524	177	1.69	20240329	N	004410	100	374 억	4033293	N	N	4	N	N
3	20240329	150155	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	1	2	0.56	253540125	1415970	227.51	178	180	177	232	126	179	179.06	1.08	63889	180	179	179	178	178	179	178	375	53	100	130	1	1	374755559	675	-90.00	2.54	12	0.38	-2.00	71.00	266	20230524	-32.33	177	20240329	1.69	202	-10.89	20240103	177	1.69	20240329	266	-32.33	20230524	177	1.69	20240329	N	004410	100	374 억	4033293	N	N	130	N	N
4	20240329	140153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	0	3	0.00	245792180	1372843	220.58	178	180	177	232	126	179	179.04	1.08	63889	180	179	179	178	178	179	178	375	53	100	130	1	1	374755559	671	-89.50	2.52	12	0.37	-2.00	71.00	266	20230524	-32.71	177	20240329	1.13	202	-11.39	20240103	177	1.13	20240329	266	-32.71	20230524	177	1.13	20240329	N	004410	100	374 억	4033293	N	N	130	N	N
5	20240329	130153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	0	3	0.00	170251361	952970	153.12	178	180	177	232	126	179	178.65	1.08	63951	180	179	179	178	178	179	178	375	53	100	130	1	1	374755559	671	-89.50	2.52	12	0.25	-2.00	71.00	266	20230524	-32.71	177	20240329	1.13	202	-11.39	20240103	177	1.13	20240329	266	-32.71	20230524	177	1.13	20240329	N	004410	100	374 억	4033293	N	N	130	N	N
6	20240329	120153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	0	3	0.00	160051552	896149	143.99	178	180	177	232	126	179	178.60	1.08	65312	180	179	179	178	178	179	178	375	53	100	130	1	1	374755559	671	-89.50	2.52	12	0.24	-2.00	71.00	266	20230524	-32.71	177	20240329	1.13	202	-11.39	20240103	177	1.13	20240329	266	-32.71	20230524	177	1.13	20240329	N	004410	100	374 억	4033293	N	N	130	N	N
7	20240329	110153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	0	3	0.00	149821722	839106	134.83	178	180	177	232	126	179	178.55	1.08	65312	180	179	179	178	178	179	178	375	53	100	130	1	1	374755559	671	-89.50	2.52	12	0.22	-2.00	71.00	266	20230524	-32.71	177	20240329	1.13	202	-11.39	20240103	177	1.13	20240329	266	-32.71	20230524	177	1.13	20240329	N	004410	100	374 억	4033293	N	N	130	N	N
8	20240329	100153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	1	2	0.56	142809075	800022	128.55	178	180	177	232	126	179	178.51	1.08	65312	180	179	179	178	178	179	178	375	53	100	130	1	1	374755559	675	-90.00	2.54	12	0.21	-2.00	71.00	266	20230524	-32.33	177	20240329	1.69	202	-10.89	20240103	177	1.69	20240329	266	-32.33	20230524	177	1.69	20240329	N	004410	100	374 억	4033293	N	N	130	N	N
9	20240329	090151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	178	-1	5	-0.56	1314811	7386	1.19	178	179	178	232	126	179	178.01	1.08	-930	180	179	179	178	178	179	178	375	53	100	130	1	1	374755559	667	-89.00	2.51	12	0.00	-2.00	71.00	266	20230524	-33.08	178	20240329	0.00	202	-11.88	20240103	178	0.00	20240329	266	-33.08	20230524	178	0.00	20240329	N	004410	100	374 억	4033293	N	N	130	N	N
10	20240328	160152	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	-1	5	-0.56	110631377	616779	58.71	179	180	179	234	126	180	179.37	1.08	-8263	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	671	-89.50	2.52	12	0.16	-2.00	71.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	4039210	N	N	130	N	N
11	20240328	150154	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	-1	5	-0.56	99434722	554242	52.76	179	180	179	234	126	180	179.41	1.08	-5659	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	671	-89.50	2.52	12	0.15	-2.00	71.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	4039210	N	N	54	N	N
12	20240328	140152	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	-1	5	-0.56	85960874	479044	45.60	179	180	179	234	126	180	179.44	1.08	-5653	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	671	-89.50	2.52	12	0.13	-2.00	71.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	4039210	N	N	54	N	N
13	20240328	130153	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	0	3	0.00	84277695	469676	44.71	179	180	179	234	126	180	179.44	1.08	-5653	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	675	-90.00	2.54	12	0.13	-2.00	71.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	4039210	N	N	54	N	N
14	20240328	120153	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	-1	5	-0.56	74019298	412504	39.27	179	180	179	234	126	180	179.44	1.08	-5653	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	671	-89.50	2.52	12	0.11	-2.00	71.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	4039210	N	N	54	N	N
15	20240328	110152	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	0	3	0.00	34238525	190831	18.17	179	180	179	234	126	180	179.42	1.08	-5653	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	675	-90.00	2.54	12	0.05	-2.00	71.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	4039210	N	N	54	N	N
16	20240328	100155	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	0	3	0.00	26941741	150241	14.30	179	180	179	234	126	180	179.32	1.08	-5653	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	675	-90.00	2.54	12	0.04	-2.00	71.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	4039210	N	N	54	N	N
17	20240328	090156	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	0	3	0.00	18441	103	0.01	179	180	179	234	126	180	179.04	1.08	-12	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	675	-90.00	2.54	12	0.00	-2.00	71.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	4039210	N	N	54	N	N
18	20240327	160155	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	1	2	0.56	188352594	1050007	156.54	179	180	179	232	126	179	179.38	1.08	4934	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	675	-90.00	2.54	12	0.28	-2.00	71.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	4036734	N	N	54	N	N
19	20240327	150153	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	1	2	0.56	165792887	924105	137.77	179	180	179	232	126	179	179.41	1.08	2677	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	675	-90.00	2.54	12	0.25	-2.00	71.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	4036734	N	N	76	N	N
20	20240327	140154	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	0	3	0.00	160181626	892777	133.10	179	180	179	232	126	179	179.42	1.08	2740	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	671	-89.50	2.52	12	0.24	-2.00	71.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	4036734	N	N	76	N	N
21	20240327	130154	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	0	3	0.00	145069905	808360	120.52	179	180	179	232	126	179	179.46	1.08	2740	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	671	-89.50	2.52	12	0.22	-2.00	71.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	4036734	N	N	76	N	N
22	20240327	120155	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	0	3	0.00	121190875	675375	100.69	179	180	179	232	126	179	179.44	1.08	2740	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	671	-89.50	2.52	12	0.18	-2.00	71.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	4036734	N	N	76	N	N
23	20240327	110154	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	0	3	0.00	101540320	565698	84.34	179	180	179	232	126	179	179.50	1.08	2740	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	671	-89.50	2.52	12	0.15	-2.00	71.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	4036734	N	N	76	N	N
24	20240327	100152	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	1	2	0.56	28158446	156659	23.36	179	180	179	232	126	179	179.74	1.08	4446	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	675	-90.00	2.54	12	0.04	-2.00	71.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	4036734	N	N	76	N	N
25	20240327	090156	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	0	3	0.00	803032	4486	0.67	179	180	179	232	126	179	179.01	1.08	-1632	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	671	-89.50	2.52	12	0.00	-2.00	71.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	4036734	N	N	76	N	N
26	20240326	160154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	0	3	0.00	118759719	663158	94.85	179	180	178	232	126	179	179.08	1.06	45975	180	179	179	178	178	179	178	375	53	100	130	1	1	374755559	671	89.50	2.39	12	0.18	2.00	75.00	266	20230524	-32.71	178	20240326	0.56	202	-11.39	20240103	178	0.56	20240326	266	-32.71	20230524	178	0.56	20240326	N	004410	100	374 억	3990759	N	N	76	N	N
27	20240326	150154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	0	3	0.00	116995842	653343	93.44	179	180	178	232	126	179	179.07	1.06	46092	180	179	179	178	178	179	178	375	53	100	130	1	1	374755559	671	89.50	2.39	12	0.17	2.00	75.00	266	20230524	-32.71	178	20240326	0.56	202	-11.39	20240103	178	0.56	20240326	266	-32.71	20230524	178	0.56	20240326	N	004410	100	374 억	3990759	N	N	610	N	N
28	20240326	140153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	0	3	0.00	92009094	513709	73.47	179	180	178	232	126	179	179.11	1.06	42759	180	179	179	178	178	179	178	375	53	100	130	1	1	374755559	671	89.50	2.39	12	0.14	2.00	75.00	266	20230524	-32.71	178	20240326	0.56	202	-11.39	20240103	178	0.56	20240326	266	-32.71	20230524	178	0.56	20240326	N	004410	100	374 억	3990759	N	N	610	N	N
29	20240326	130152	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	1	2	0.56	80461589	449120	64.23	179	180	178	232	126	179	179.15	1.06	42583	180	179	179	178	178	179	178	375	53	100	130	1	1	374755559	675	90.00	2.40	12	0.12	2.00	75.00	266	20230524	-32.33	178	20240326	1.12	202	-10.89	20240103	178	1.12	20240326	266	-32.33	20230524	178	1.12	20240326	N	004410	100	374 억	3990759	N	N	610	N	N
30	20240326	120152	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	0	3	0.00	64690486	361105	51.65	179	180	178	232	126	179	179.15	1.06	42182	180	179	179	178	178	179	178	375	53	100	130	1	1	374755559	671	89.50	2.39	12	0.10	2.00	75.00	266	20230524	-32.71	178	20240326	0.56	202	-11.39	20240103	178	0.56	20240326	266	-32.71	20230524	178	0.56	20240326	N	004410	100	374 억	3990759	N	N	610	N	N
31	20240326	110150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	1	2	0.56	49023943	273602	39.13	179	180	178	232	126	179	179.18	1.06	27602	180	179	179	178	178	179	178	375	53	100	130	1	1	374755559	675	90.00	2.40	12	0.07	2.00	75.00	266	20230524	-32.33	178	20240326	1.12	202	-10.89	20240103	178	1.12	20240326	266	-32.33	20230524	178	1.12	20240326	N	004410	100	374 억	3990759	N	N	610	N	N
32	20240326	100152	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	1	2	0.56	27865805	155580	22.25	179	180	178	232	126	179	179.11	1.06	19053	180	179	179	178	178	179	178	375	53	100	130	1	1	374755559	675	90.00	2.40	12	0.04	2.00	75.00	266	20230524	-32.33	178	20240326	1.12	202	-10.89	20240103	178	1.12	20240326	266	-32.33	20230524	178	1.12	20240326	N	004410	100	374 억	3990759	N	N	610	N	N
33	20240326	090153	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	0	3	0.00	506929	2832	0.41	179	180	179	232	126	179	179.00	1.06	0	180	179	179	178	178	179	178	375	53	100	130	1	1	374755559	671	89.50	2.39	12	0.00	2.00	75.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	3990759	N	N	610	N	N
34	20240325	160155	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	-1	5	-0.56	124795477	696049	63.48	180	180	179	234	126	180	179.29	1.05	-10773	181	180	179	178	177	181	179	375	54	100	130	1	1	374755559	671	89.50	2.39	12	0.19	2.00	75.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	3919019	N	N	610	N	N
35	20240325	150157	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	-1	5	-0.56	118747824	662274	60.40	180	180	179	234	126	180	179.30	1.05	-7283	181	180	179	178	177	181	179	375	54	100	130	1	1	374755559	671	89.50	2.39	12	0.18	2.00	75.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	3919019	N	N	242	N	N
36	20240325	140157	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	0	3	0.00	92869340	517760	47.22	180	180	179	234	126	180	179.37	1.05	5662	181	180	179	178	177	181	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.14	2.00	75.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	3919019	N	N	242	N	N
37	20240325	130156	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	-1	5	-0.56	84675973	472035	43.05	180	180	179	234	126	180	179.38	1.05	19125	181	180	179	178	177	181	179	375	54	100	130	1	1	374755559	671	89.50	2.39	12	0.13	2.00	75.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	3919019	N	N	242	N	N
38	20240325	120200	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	-1	5	-0.56	78329311	436636	39.82	180	180	179	234	126	180	179.39	1.05	32277	181	180	179	178	177	181	179	375	54	100	130	1	1	374755559	671	89.50	2.39	12	0.12	2.00	75.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	3919019	N	N	242	N	N
39	20240325	110157	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	-1	5	-0.56	66304429	369523	33.70	180	180	179	234	126	180	179.43	1.05	45430	181	180	179	178	177	181	179	375	54	100	130	1	1	374755559	671	89.50	2.39	12	0.10	2.00	75.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	3919019	N	N	242	N	N
40	20240325	100157	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	0	3	0.00	51615563	287772	26.25	180	180	179	234	126	180	179.36	1.05	58308	181	180	179	178	177	181	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.08	2.00	75.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	3919019	N	N	242	N	N
41	20240325	090156	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	0	3	0.00	11583566	64363	5.87	180	180	179	234	126	180	179.97	1.05	49077	181	180	179	178	177	181	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.02	2.00	75.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	3919019	N	N	242	N	N
42	20240322	160156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	1	2	0.56	193653434	1080635	85.81	179	180	178	232	126	179	179.20	1.05	-2160	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	675	90.00	2.40	12	0.29	2.00	75.00	266	20230524	-32.33	178	20240322	1.12	202	-10.89	20240103	178	1.12	20240322	266	-32.33	20230524	178	1.12	20240322	N	004410	100	374 억	3921179	N	N	242	N	N
43	20240322	150158	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	0	3	0.00	188090240	1049577	83.35	179	180	178	232	126	179	179.21	1.05	-1958	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	671	89.50	2.39	12	0.28	2.00	75.00	266	20230524	-32.71	178	20240322	0.56	202	-11.39	20240103	178	0.56	20240322	266	-32.71	20230524	178	0.56	20240322	N	004410	100	374 억	3921179	N	N	351	N	N
44	20240322	140157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	1	2	0.56	162512185	906822	72.01	179	180	178	232	126	179	179.21	1.05	-1958	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	675	90.00	2.40	12	0.24	2.00	75.00	266	20230524	-32.33	178	20240322	1.12	202	-10.89	20240103	178	1.12	20240322	266	-32.33	20230524	178	1.12	20240322	N	004410	100	374 억	3921179	N	N	351	N	N
45	20240322	130156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	0	3	0.00	143768414	802171	63.70	179	180	178	232	126	179	179.22	1.05	-1958	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	671	89.50	2.39	12	0.21	2.00	75.00	266	20230524	-32.71	178	20240322	0.56	202	-11.39	20240103	178	0.56	20240322	266	-32.71	20230524	178	0.56	20240322	N	004410	100	374 억	3921179	N	N	351	N	N
46	20240322	120156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	0	3	0.00	104838828	584753	46.44	179	180	178	232	126	179	179.29	1.05	-1958	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	671	89.50	2.39	12	0.16	2.00	75.00	266	20230524	-32.71	178	20240322	0.56	202	-11.39	20240103	178	0.56	20240322	266	-32.71	20230524	178	0.56	20240322	N	004410	100	374 억	3921179	N	N	351	N	N
47	20240322	110157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	1	2	0.56	83140586	463952	36.84	179	180	178	232	126	179	179.20	1.05	-11083	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	675	90.00	2.40	12	0.12	2.00	75.00	266	20230524	-32.33	178	20240322	1.12	202	-10.89	20240103	178	1.12	20240322	266	-32.33	20230524	178	1.12	20240322	N	004410	100	374 억	3921179	N	N	351	N	N
48	20240322	100158	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	1	2	0.56	45134801	252485	20.05	179	180	178	232	126	179	178.76	1.05	-969	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	675	90.00	2.40	12	0.07	2.00	75.00	266	20230524	-32.33	178	20240322	1.12	202	-10.89	20240103	178	1.12	20240322	266	-32.33	20230524	178	1.12	20240322	N	004410	100	374 억	3921179	N	N	351	N	N
49	20240322	090156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	178	-1	5	-0.56	3684470	20656	1.64	179	179	178	232	126	179	178.37	1.05	0	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	667	89.00	2.37	12	0.01	2.00	75.00	266	20230524	-33.08	178	20240322	0.00	202	-11.88	20240103	178	0.00	20240322	266	-33.08	20230524	178	0.00	20240322	N	004410	100	374 억	3921179	N	N	351	N	N
50	20240321	160156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	0	3	0.00	203363277	1136530	134.82	179	180	178	232	126	179	178.93	1.05	1284	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	671	89.50	2.39	12	0.30	2.00	75.00	266	20230524	-32.71	178	20240321	0.56	202	-11.39	20240103	178	0.56	20240321	266	-32.71	20230524	178	0.56	20240321	N	004410	100	374 억	3918427	N	N	349	N	N
51	20240321	150156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	1	2	0.56	197482979	1103685	130.93	179	180	178	232	126	179	178.93	1.05	-277	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	675	90.00	2.40	12	0.29	2.00	75.00	266	20230524	-32.33	178	20240321	1.12	202	-10.89	20240103	178	1.12	20240321	266	-32.33	20230524	178	1.12	20240321	N	004410	100	374 억	3918427	N	N	16	N	N
52	20240321	140156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	0	3	0.00	159512579	891322	105.74	179	180	178	232	126	179	178.96	1.05	-980	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	671	89.50	2.39	12	0.24	2.00	75.00	266	20230524	-32.71	178	20240321	0.56	202	-11.39	20240103	178	0.56	20240321	266	-32.71	20230524	178	0.56	20240321	N	004410	100	374 억	3918427	N	N	16	N	N
53	20240321	130154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	1	2	0.56	117355386	655866	77.80	179	180	178	232	126	179	178.93	1.05	-736	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	675	90.00	2.40	12	0.18	2.00	75.00	266	20230524	-32.33	178	20240321	1.12	202	-10.89	20240103	178	1.12	20240321	266	-32.33	20230524	178	1.12	20240321	N	004410	100	374 억	3918427	N	N	16	N	N
54	20240321	120154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	0	3	0.00	89743439	501507	59.49	179	180	178	232	126	179	178.95	1.05	0	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	671	89.50	2.39	12	0.13	2.00	75.00	266	20230524	-32.71	178	20240321	0.56	202	-11.39	20240103	178	0.56	20240321	266	-32.71	20230524	178	0.56	20240321	N	004410	100	374 억	3918427	N	N	16	N	N
55	20240321	110155	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	0	3	0.00	31223304	174209	20.67	179	180	179	232	126	179	179.23	1.05	0	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	671	89.50	2.39	12	0.05	2.00	75.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	3918427	N	N	16	N	N
56	20240321	100156	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	0	3	0.00	16779503	93611	11.10	179	180	179	232	126	179	179.26	1.05	0	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	671	89.50	2.39	12	0.02	2.00	75.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	3918427	N	N	16	N	N
57	20240321	090156	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	1	2	0.56	2204790	12317	1.46	179	180	179	232	126	179	179.01	1.05	0	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	675	90.00	2.40	12	0.00	2.00	75.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	3918427	N	N	16	N	N
58	20240320	160154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	0	3	0.00	150762143	841908	113.51	179	180	178	232	126	179	179.07	1.05	-9099	181	180	179	178	177	179	177	375	53	100	130	1	1	374755559	671	89.50	2.39	12	0.22	2.00	75.00	266	20230524	-32.71	178	20240320	0.56	202	-11.39	20240103	178	0.56	20240320	266	-32.71	20230524	178	0.56	20240320	N	004410	100	374 억	3927278	N	N	16	N	N
59	20240320	150155	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	0	3	0.00	109412332	610879	82.36	179	180	178	232	126	179	179.11	1.05	-8601	181	180	179	178	177	179	177	375	53	100	130	1	1	374755559	671	89.50	2.39	12	0.16	2.00	75.00	266	20230524	-32.71	178	20240320	0.56	202	-11.39	20240103	178	0.56	20240320	266	-32.71	20230524	178	0.56	20240320	N	004410	100	374 억	3927278	N	N	932	N	N
60	20240320	140156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	1	2	0.56	100043713	558590	75.31	179	180	178	232	126	179	179.10	1.05	-8601	181	180	179	178	177	179	177	375	53	100	130	1	1	374755559	675	90.00	2.40	12	0.15	2.00	75.00	266	20230524	-32.33	178	20240320	1.12	202	-10.89	20240103	178	1.12	20240320	266	-32.33	20230524	178	1.12	20240320	N	004410	100	374 억	3927278	N	N	932	N	N
61	20240320	130156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	0	3	0.00	92180303	514749	69.40	179	180	178	232	126	179	179.08	1.05	-8601	181	180	179	178	177	179	177	375	53	100	130	1	1	374755559	671	89.50	2.39	12	0.14	2.00	75.00	266	20230524	-32.71	178	20240320	0.56	202	-11.39	20240103	178	0.56	20240320	266	-32.71	20230524	178	0.56	20240320	N	004410	100	374 억	3927278	N	N	932	N	N
62	20240320	120156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	0	3	0.00	82153925	458838	61.86	179	180	178	232	126	179	179.05	1.05	-8601	181	180	179	178	177	179	177	375	53	100	130	1	1	374755559	671	89.50	2.39	12	0.12	2.00	75.00	266	20230524	-32.71	178	20240320	0.56	202	-11.39	20240103	178	0.56	20240320	266	-32.71	20230524	178	0.56	20240320	N	004410	100	374 억	3927278	N	N	932	N	N
63	20240320	110155	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	0	3	0.00	46227915	258174	34.81	179	180	178	232	126	179	179.06	1.05	-9634	181	180	179	178	177	179	177	375	53	100	130	1	1	374755559	671	89.50	2.39	12	0.07	2.00	75.00	266	20230524	-32.71	178	20240320	0.56	202	-11.39	20240103	178	0.56	20240320	266	-32.71	20230524	178	0.56	20240320	N	004410	100	374 억	3927278	N	N	932	N	N
64	20240320	100155	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	1	2	0.56	28595293	159764	21.54	179	180	178	232	126	179	178.98	1.05	-5280	181	180	179	178	177	179	177	375	53	100	130	1	1	374755559	675	90.00	2.40	12	0.04	2.00	75.00	266	20230524	-32.33	178	20240320	1.12	202	-10.89	20240103	178	1.12	20240320	266	-32.33	20230524	178	1.12	20240320	N	004410	100	374 억	3927278	N	N	932	N	N
65	20240320	090153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	0	3	0.00	7716154	43140	5.82	179	179	178	232	126	179	178.86	1.05	-5281	181	180	179	178	177	179	177	375	53	100	130	1	1	374755559	671	89.50	2.39	12	0.01	2.00	75.00	266	20230524	-32.71	178	20240320	0.56	202	-11.39	20240103	178	0.56	20240320	266	-32.71	20230524	178	0.56	20240320	N	004410	100	374 억	3927278	N	N	932	N	N
66	20240319	160154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	-1	5	-0.56	131469526	735819	78.14	180	180	178	234	126	180	178.67	1.07	-64590	181	180	179	178	177	181	179	375	54	100	130	1	1	374755559	671	89.50	2.39	12	0.20	2.00	75.00	266	20230524	-32.71	178	20240319	0.56	202	-11.39	20240103	178	0.56	20240319	266	-32.71	20230524	178	0.56	20240319	N	004410	100	374 억	3991868	N	N	932	N	N
67	20240319	150154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	178	-2	5	-1.11	122134396	683561	72.59	180	180	178	234	126	180	178.67	1.07	-53461	181	180	179	178	177	181	179	375	54	100	130	1	1	374755559	667	89.00	2.37	12	0.18	2.00	75.00	266	20230524	-33.08	178	20240319	0.00	202	-11.88	20240103	178	0.00	20240319	266	-33.08	20230524	178	0.00	20240319	N	004410	100	374 억	3991868	N	N	285	N	N
68	20240319	140155	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	-1	5	-0.56	98965418	553532	58.78	180	180	178	234	126	180	178.79	1.07	-36863	181	180	179	178	177	181	179	375	54	100	130	1	1	374755559	671	89.50	2.39	12	0.15	2.00	75.00	266	20230524	-32.71	178	20240319	0.56	202	-11.39	20240103	178	0.56	20240319	266	-32.71	20230524	178	0.56	20240319	N	004410	100	374 억	3991868	N	N	285	N	N
69	20240319	130147	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	-1	5	-0.56	87551859	489640	52.00	180	180	178	234	126	180	178.81	1.07	-29805	181	180	179	178	177	181	179	375	54	100	130	1	1	374755559	671	89.50	2.39	12	0.13	2.00	75.00	266	20230524	-32.71	178	20240319	0.56	202	-11.39	20240103	178	0.56	20240319	266	-32.71	20230524	178	0.56	20240319	N	004410	100	374 억	3991868	N	N	285	N	N
70	20240319	120155	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	-1	5	-0.56	57565668	321343	34.12	180	180	178	234	126	180	179.14	1.07	-13013	181	180	179	178	177	181	179	375	54	100	130	1	1	374755559	671	89.50	2.39	12	0.09	2.00	75.00	266	20230524	-32.71	178	20240319	0.56	202	-11.39	20240103	178	0.56	20240319	266	-32.71	20230524	178	0.56	20240319	N	004410	100	374 억	3991868	N	N	285	N	N
71	20240319	110156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	53985564	301381	32.00	180	180	178	234	126	180	179.13	1.07	-10483	181	180	179	178	177	181	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.08	2.00	75.00	266	20230524	-32.33	178	20240319	1.12	202	-10.89	20240103	178	1.12	20240319	266	-32.33	20230524	178	1.12	20240319	N	004410	100	374 억	3991868	N	N	285	N	N
72	20240319	100155	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	0	3	0.00	28046841	156581	16.63	180	180	179	234	126	180	179.12	1.07	-3385	181	180	179	178	177	181	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.04	2.00	75.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	3991868	N	N	285	N	N
73	20240319	090154	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	-1	5	-0.56	1915037	10688	1.13	180	180	179	234	126	180	179.18	1.07	-281	181	180	179	178	177	181	179	375	54	100	130	1	1	374755559	671	89.50	2.39	12	0.00	2.00	75.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	3991868	N	N	285	N	N
74	20240318	160154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	1	2	0.56	165617102	925276	121.96	179	180	178	232	126	179	178.99	1.07	-34590	181	179	179	177	177	180	178	375	53	100	130	1	1	374755559	675	90.00	2.40	12	0.25	2.00	75.00	266	20230524	-32.33	178	20240318	1.12	202	-10.89	20240103	178	1.12	20240318	266	-32.33	20230524	178	1.12	20240318	N	004410	100	374 억	4025918	N	N	285	N	N
75	20240318	150154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	0	3	0.00	160947792	899260	118.53	179	180	178	232	126	179	178.98	1.07	-34590	181	179	179	177	177	180	178	375	53	100	130	1	1	374755559	671	89.50	2.39	12	0.24	2.00	75.00	266	20230524	-32.71	178	20240318	0.56	202	-11.39	20240103	178	0.56	20240318	266	-32.71	20230524	178	0.56	20240318	N	004410	100	374 억	4025918	N	N	4	N	N
76	20240318	140153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	0	3	0.00	144498791	807327	106.41	179	180	178	232	126	179	178.98	1.07	-28629	181	179	179	177	177	180	178	375	53	100	130	1	1	374755559	671	89.50	2.39	12	0.22	2.00	75.00	266	20230524	-32.71	178	20240318	0.56	202	-11.39	20240103	178	0.56	20240318	266	-32.71	20230524	178	0.56	20240318	N	004410	100	374 억	4025918	N	N	4	N	N
77	20240318	130154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	1	2	0.56	131056491	732290	96.52	179	180	178	232	126	179	178.97	1.07	-28629	181	179	179	177	177	180	178	375	53	100	130	1	1	374755559	675	90.00	2.40	12	0.20	2.00	75.00	266	20230524	-32.33	178	20240318	1.12	202	-10.89	20240103	178	1.12	20240318	266	-32.33	20230524	178	1.12	20240318	N	004410	100	374 억	4025918	N	N	4	N	N
78	20240318	120153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	1	2	0.56	117395307	655992	86.47	179	180	178	232	126	179	178.96	1.07	-28629	181	179	179	177	177	180	178	375	53	100	130	1	1	374755559	675	90.00	2.40	12	0.18	2.00	75.00	266	20230524	-32.33	178	20240318	1.12	202	-10.89	20240103	178	1.12	20240318	266	-32.33	20230524	178	1.12	20240318	N	004410	100	374 억	4025918	N	N	4	N	N
79	20240318	110155	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	178	-1	5	-0.56	75450733	421423	55.55	179	180	178	232	126	179	179.04	1.07	-28629	181	179	179	177	177	180	178	375	53	100	130	1	1	374755559	667	89.00	2.37	12	0.11	2.00	75.00	266	20230524	-33.08	178	20240318	0.00	202	-11.88	20240103	178	0.00	20240318	266	-33.08	20230524	178	0.00	20240318	N	004410	100	374 억	4025918	N	N	4	N	N
80	20240318	100154	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	1	2	0.56	37757203	210780	27.78	179	180	179	232	126	179	179.13	1.07	0	181	179	179	177	177	180	178	375	53	100	130	1	1	374755559	675	90.00	2.40	12	0.06	2.00	75.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	4025918	N	N	4	N	N
81	20240318	090153	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	1	2	0.56	3749546	20923	2.76	179	180	179	232	126	179	179.21	1.07	0	181	179	179	177	177	180	178	375	53	100	130	1	1	374755559	675	90.00	2.40	12	0.01	2.00	75.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	4025918	N	N	4	N	N
82	20240315	160154	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	-1	5	-0.56	136456480	758262	74.40	180	181	179	234	126	180	179.96	1.08	-23656	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	671	89.50	2.39	12	0.20	2.00	75.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	4049446	N	N	4	N	N
83	20240315	150144	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	0	3	0.00	116432487	646686	63.46	180	181	179	234	126	180	180.04	1.08	-23516	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.17	2.00	75.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	4049446	N	N	351	N	N
84	20240315	140146	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	0	3	0.00	107558064	597335	58.61	180	181	179	234	126	180	180.06	1.08	-23516	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.16	2.00	75.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	4049446	N	N	351	N	N
85	20240315	130153	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	0	3	0.00	103516966	574813	56.40	180	181	179	234	126	180	180.09	1.08	-23516	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.15	2.00	75.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	4049446	N	N	351	N	N
86	20240315	120154	57	100.00	KOSPI		음식료품	N	N	N	N	N	181	1	2	0.56	90454680	502153	49.27	180	181	179	234	126	180	180.13	1.08	-23516	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.13	2.00	75.00	266	20230524	-31.95	178	20240313	1.69	202	-10.40	20240103	178	1.69	20240313	266	-31.95	20230524	178	1.69	20240313	N	004410	100	374 억	4049446	N	N	351	N	N
87	20240315	110152	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	0	3	0.00	79773985	442841	43.45	180	181	179	234	126	180	180.14	1.08	-37913	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.12	2.00	75.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	4049446	N	N	351	N	N
88	20240315	100154	57	100.00	KOSPI		음식료품	N	N	N	N	N	181	1	2	0.56	44130209	244956	24.04	180	181	179	234	126	180	180.16	1.08	-10786	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.07	2.00	75.00	266	20230524	-31.95	178	20240313	1.69	202	-10.40	20240103	178	1.69	20240313	266	-31.95	20230524	178	1.69	20240313	N	004410	100	374 억	4049446	N	N	351	N	N
89	20240315	090153	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	-1	5	-0.56	4760819	26449	2.60	180	180	179	234	126	180	180.00	1.08	-3768	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	671	89.50	2.39	12	0.01	2.00	75.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	4049446	N	N	351	N	N
90	20240314	160152	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	1	2	0.56	181679647	1011957	66.52	179	180	179	232	126	179	179.53	1.11	-100910	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	675	90.00	2.40	12	0.27	2.00	75.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	4150356	N	N	351	N	N
91	20240314	150153	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	0	3	0.00	172010121	958184	62.98	179	180	179	232	126	179	179.52	1.11	-97327	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	671	89.50	2.39	12	0.26	2.00	75.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	4150356	N	N	172	N	N
92	20240314	140152	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	0	3	0.00	100096967	558275	36.70	179	180	179	232	126	179	179.30	1.11	-97091	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	671	89.50	2.39	12	0.15	2.00	75.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	4150356	N	N	172	N	N
93	20240314	130151	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	1	2	0.56	69880171	389687	25.61	179	180	179	232	126	179	179.32	1.11	-9111	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	675	90.00	2.40	12	0.10	2.00	75.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	4150356	N	N	172	N	N
94	20240314	120152	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	1	2	0.56	59155516	329832	21.68	179	180	179	232	126	179	179.35	1.11	-9111	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	675	90.00	2.40	12	0.09	2.00	75.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	4150356	N	N	172	N	N
95	20240314	110153	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	0	3	0.00	50263992	280291	18.42	179	180	179	232	126	179	179.33	1.11	-9111	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	671	89.50	2.39	12	0.07	2.00	75.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	4150356	N	N	172	N	N
96	20240314	100153	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	1	2	0.56	33577709	187219	12.31	179	180	179	232	126	179	179.35	1.11	-1034	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	675	90.00	2.40	12	0.05	2.00	75.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	4150356	N	N	172	N	N
97	20240314	090153	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	1	2	0.56	901198	5034	0.33	179	180	179	232	126	179	179.02	1.11	-715	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	675	90.00	2.40	12	0.00	2.00	75.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	4150356	N	N	172	N	N
98	20240313	160153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	-1	5	-0.56	270214981	1507436	162.22	179	180	178	234	126	180	179.26	1.11	-21987	182	181	180	179	178	181	179	375	54	100	130	1	1	374755559	671	89.50	2.39	12	0.40	2.00	75.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	4172343	N	N	172	N	N
99	20240313	150151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	250792390	1398984	150.55	179	180	178	234	126	180	179.27	1.11	-22090	182	181	180	179	178	181	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.37	2.00	75.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	4172343	N	N	67	N	N
100	20240313	140152	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	-1	5	-0.56	242193317	1351048	145.39	179	180	178	234	126	180	179.26	1.11	-22090	182	181	180	179	178	181	179	375	54	100	130	1	1	374755559	671	89.50	2.39	12	0.36	2.00	75.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	4172343	N	N	67	N	N
101	20240313	130154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	-1	5	-0.56	231770650	1292918	139.14	179	180	178	234	126	180	179.26	1.11	-22090	182	181	180	179	178	181	179	375	54	100	130	1	1	374755559	671	89.50	2.39	12	0.35	2.00	75.00	266	20230524	-32.71	178	20240313	0.56	202	-11.39	20240103	178	0.56	20240313	266	-32.71	20230524	178	0.56	20240313	N	004410	100	374 억	4172343	N	N	67	N	N
102	20240313	120151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	216496942	1207633	129.96	179	180	178	234	126	180	179.27	1.11	-22090	182	181	180	179	178	181	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.32	2.00	75.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	4172343	N	N	67	N	N
103	20240313	110151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	205096842	1144178	123.13	179	180	178	234	126	180	179.25	1.11	-22090	182	181	180	179	178	181	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.31	2.00	75.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	4172343	N	N	67	N	N
104	20240313	100152	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	198592796	1107916	119.23	179	180	178	234	126	180	179.25	1.11	-13783	182	181	180	179	178	181	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.30	2.00	75.00	266	20230524	-32.33	178	20240313	1.12	202	-10.89	20240103	178	1.12	20240313	266	-32.33	20230524	178	1.12	20240313	N	004410	100	374 억	4172343	N	N	67	N	N
105	20240313	090151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	4584302	25606	2.76	179	180	179	234	126	180	179.00	1.11	-3645	182	181	180	179	178	181	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.01	2.00	75.00	266	20230524	-32.33	179	20240313	0.56	202	-10.89	20240103	179	0.56	20240313	266	-32.33	20230524	179	0.56	20240313	N	004410	100	374 억	4172343	N	N	67	N	N
106	20240312	160150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	163109599	907892	65.26	180	181	179	234	126	180	179.66	1.12	-41677	183	181	180	178	177	182	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.24	2.00	75.00	266	20230524	-32.33	179	20240312	0.56	202	-10.89	20240103	179	0.56	20240312	266	-32.33	20230524	179	0.56	20240312	N	004410	100	374 억	4211902	N	N	67	N	N
107	20240312	150150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	140741465	783574	56.33	180	181	179	234	126	180	179.61	1.12	-41810	183	181	180	178	177	182	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.21	2.00	75.00	266	20230524	-32.33	179	20240312	0.56	202	-10.89	20240103	179	0.56	20240312	266	-32.33	20230524	179	0.56	20240312	N	004410	100	374 억	4211902	N	N	7	N	N
108	20240312	140149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	111647982	621112	44.65	180	181	179	234	126	180	179.75	1.12	-41810	183	181	180	178	177	182	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.17	2.00	75.00	266	20230524	-32.33	179	20240312	0.56	202	-10.89	20240103	179	0.56	20240312	266	-32.33	20230524	179	0.56	20240312	N	004410	100	374 억	4211902	N	N	7	N	N
109	20240312	130148	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	101641663	565436	40.65	180	181	179	234	126	180	179.76	1.12	-41810	183	181	180	178	177	182	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.15	2.00	75.00	266	20230524	-32.33	179	20240312	0.56	202	-10.89	20240103	179	0.56	20240312	266	-32.33	20230524	179	0.56	20240312	N	004410	100	374 억	4211902	N	N	7	N	N
110	20240312	120149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	80504141	447674	32.18	180	181	179	234	126	180	179.83	1.12	-41810	183	181	180	178	177	182	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.12	2.00	75.00	266	20230524	-32.33	179	20240312	0.56	202	-10.89	20240103	179	0.56	20240312	266	-32.33	20230524	179	0.56	20240312	N	004410	100	374 억	4211902	N	N	7	N	N
111	20240312	110149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	63595804	353238	25.39	180	181	179	234	126	180	180.04	1.12	-41810	183	181	180	178	177	182	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.09	2.00	75.00	266	20230524	-32.33	179	20240312	0.56	202	-10.89	20240103	179	0.56	20240312	266	-32.33	20230524	179	0.56	20240312	N	004410	100	374 억	4211902	N	N	7	N	N
112	20240312	100150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	1	2	0.56	17612658	97807	7.03	180	181	179	234	126	180	180.08	1.12	-10399	183	181	180	178	177	182	179	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.03	2.00	75.00	266	20230524	-31.95	179	20240312	1.12	202	-10.40	20240103	179	1.12	20240312	266	-31.95	20230524	179	1.12	20240312	N	004410	100	374 억	4211902	N	N	7	N	N
113	20240312	090150	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	0	3	0.00	1217761	6765	0.49	180	181	180	234	126	180	180.01	1.12	-3102	183	181	180	178	177	182	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.00	2.00	75.00	266	20230524	-32.33	179	20240306	0.56	202	-10.89	20240103	179	0.56	20240306	266	-32.33	20230524	179	0.56	20240306	N	004410	100	374 억	4211902	N	N	7	N	N
114	20240311	160150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	247886336	1376411	139.83	179	182	179	234	126	180	180.10	1.13	-30828	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.37	2.00	75.00	266	20230524	-32.33	179	20240311	0.56	202	-10.89	20240103	179	0.56	20240311	266	-32.33	20230524	179	0.56	20240311	N	004410	100	374 억	4242010	N	N	7	N	N
115	20240311	150150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	236182525	1311278	133.21	179	182	179	234	126	180	180.12	1.13	-32953	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.35	2.00	75.00	266	20230524	-32.33	179	20240311	0.56	202	-10.89	20240103	179	0.56	20240311	266	-32.33	20230524	179	0.56	20240311	N	004410	100	374 억	4242010	N	N	178	N	N
116	20240311	140149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	207064593	1149521	116.78	179	182	179	234	126	180	180.13	1.13	-33056	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.31	2.00	75.00	266	20230524	-32.33	179	20240311	0.56	202	-10.89	20240103	179	0.56	20240311	266	-32.33	20230524	179	0.56	20240311	N	004410	100	374 억	4242010	N	N	178	N	N
117	20240311	130150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	190950098	1060142	107.70	179	182	179	234	126	180	180.12	1.13	-33056	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.28	2.00	75.00	266	20230524	-32.33	179	20240311	0.56	202	-10.89	20240103	179	0.56	20240311	266	-32.33	20230524	179	0.56	20240311	N	004410	100	374 억	4242010	N	N	178	N	N
118	20240311	120150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	1	2	0.56	161794746	898253	91.25	179	182	179	234	126	180	180.12	1.13	-33125	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.24	2.00	75.00	266	20230524	-31.95	179	20240311	1.12	202	-10.40	20240103	179	1.12	20240311	266	-31.95	20230524	179	1.12	20240311	N	004410	100	374 억	4242010	N	N	178	N	N
119	20240311	110150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	48217689	268943	27.32	179	180	179	234	126	180	179.29	1.13	-1390	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.07	2.00	75.00	266	20230524	-32.33	179	20240311	0.56	202	-10.89	20240103	179	0.56	20240311	266	-32.33	20230524	179	0.56	20240311	N	004410	100	374 억	4242010	N	N	178	N	N
120	20240311	100148	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	40861162	227964	23.16	179	180	179	234	126	180	179.24	1.13	-1390	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.06	2.00	75.00	266	20230524	-32.33	179	20240311	0.56	202	-10.89	20240103	179	0.56	20240311	266	-32.33	20230524	179	0.56	20240311	N	004410	100	374 억	4242010	N	N	178	N	N
121	20240311	090149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	-1	5	-0.56	4743499	26444	2.69	179	180	179	234	126	180	179.38	1.13	-1390	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	671	89.50	2.39	12	0.01	2.00	75.00	266	20230524	-32.71	179	20240311	0.00	202	-11.39	20240103	179	0.00	20240311	266	-32.71	20230524	179	0.00	20240311	N	004410	100	374 억	4242010	N	N	178	N	N
122	20240308	160149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	176078768	982362	110.25	180	180	179	234	126	180	179.24	1.13	3151	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.26	2.00	75.00	266	20230524	-32.33	179	20240308	0.56	202	-10.89	20240103	179	0.56	20240308	266	-32.33	20230524	179	0.56	20240308	N	004410	100	374 억	4238865	N	N	178	N	N
123	20240308	150149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	165288433	922368	103.52	180	180	179	234	126	180	179.20	1.13	3029	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.25	2.00	75.00	266	20230524	-32.33	179	20240308	0.56	202	-10.89	20240103	179	0.56	20240308	266	-32.33	20230524	179	0.56	20240308	N	004410	100	374 억	4238865	N	N	54	N	N
124	20240308	140148	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	147953921	825656	92.66	180	180	179	234	126	180	179.20	1.13	3029	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.22	2.00	75.00	266	20230524	-32.33	179	20240308	0.56	202	-10.89	20240103	179	0.56	20240308	266	-32.33	20230524	179	0.56	20240308	N	004410	100	374 억	4238865	N	N	54	N	N
125	20240308	130149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	130987245	731104	82.05	180	180	179	234	126	180	179.16	1.13	3029	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.20	2.00	75.00	266	20230524	-32.33	179	20240308	0.56	202	-10.89	20240103	179	0.56	20240308	266	-32.33	20230524	179	0.56	20240308	N	004410	100	374 억	4238865	N	N	54	N	N
126	20240308	120150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	-1	5	-0.56	101423762	566073	63.53	180	180	179	234	126	180	179.17	1.13	3029	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	671	89.50	2.39	12	0.15	2.00	75.00	266	20230524	-32.71	179	20240308	0.00	202	-11.39	20240103	179	0.00	20240308	266	-32.71	20230524	179	0.00	20240308	N	004410	100	374 억	4238865	N	N	54	N	N
127	20240308	110148	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	51126155	285195	32.01	180	180	179	234	126	180	179.27	1.13	3029	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.08	2.00	75.00	266	20230524	-32.33	179	20240308	0.56	202	-10.89	20240103	179	0.56	20240308	266	-32.33	20230524	179	0.56	20240308	N	004410	100	374 억	4238865	N	N	54	N	N
128	20240308	100148	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	38630901	215595	24.20	180	180	179	234	126	180	179.18	1.13	3029	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.06	2.00	75.00	266	20230524	-32.33	179	20240308	0.56	202	-10.89	20240103	179	0.56	20240308	266	-32.33	20230524	179	0.56	20240308	N	004410	100	374 억	4238865	N	N	54	N	N
129	20240308	090150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	1012853	5629	0.63	180	180	179	234	126	180	179.93	1.13	-554	180	179	179	178	178	180	179	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.00	2.00	75.00	266	20230524	-32.33	179	20240308	0.56	202	-10.89	20240103	179	0.56	20240308	266	-32.33	20230524	179	0.56	20240308	N	004410	100	374 억	4238865	N	N	54	N	N
130	20240307	160148	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	159100302	887472	85.66	180	180	179	234	126	180	179.27	1.13	-2982	183	181	180	178	177	181	178	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.24	2.00	75.00	266	20230524	-32.33	179	20240307	0.56	202	-10.89	20240103	179	0.56	20240307	266	-32.33	20230524	179	0.56	20240307	N	004410	100	374 억	4242387	N	N	54	N	N
131	20240307	150146	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	152366861	849940	82.04	180	180	179	234	126	180	179.27	1.13	-3189	183	181	180	178	177	181	178	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.23	2.00	75.00	266	20230524	-32.33	179	20240307	0.56	202	-10.89	20240103	179	0.56	20240307	266	-32.33	20230524	179	0.56	20240307	N	004410	100	374 억	4242387	N	N	964	N	N
132	20240307	140147	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	121928202	680103	65.65	180	180	179	234	126	180	179.28	1.13	-3528	183	181	180	178	177	181	178	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.18	2.00	75.00	266	20230524	-32.33	179	20240307	0.56	202	-10.89	20240103	179	0.56	20240307	266	-32.33	20230524	179	0.56	20240307	N	004410	100	374 억	4242387	N	N	964	N	N
133	20240307	130146	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	107815144	601336	58.04	180	180	179	234	126	180	179.29	1.13	-3528	183	181	180	178	177	181	178	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.16	2.00	75.00	266	20230524	-32.33	179	20240307	0.56	202	-10.89	20240103	179	0.56	20240307	266	-32.33	20230524	179	0.56	20240307	N	004410	100	374 억	4242387	N	N	964	N	N
134	20240307	120148	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	-1	5	-0.56	79369039	442457	42.71	180	180	179	234	126	180	179.38	1.13	-3528	183	181	180	178	177	181	178	375	54	100	130	1	1	374755559	671	89.50	2.39	12	0.12	2.00	75.00	266	20230524	-32.71	179	20240307	0.00	202	-11.39	20240103	179	0.00	20240307	266	-32.71	20230524	179	0.00	20240307	N	004410	100	374 억	4242387	N	N	964	N	N
135	20240307	110149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	53292422	296847	28.65	180	180	179	234	126	180	179.53	1.13	-3528	183	181	180	178	177	181	178	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.08	2.00	75.00	266	20230524	-32.33	179	20240307	0.56	202	-10.89	20240103	179	0.56	20240307	266	-32.33	20230524	179	0.56	20240307	N	004410	100	374 억	4242387	N	N	964	N	N
136	20240307	100150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	0	3	0.00	29737131	165363	15.96	180	180	179	234	126	180	179.83	1.13	-3528	183	181	180	178	177	181	178	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.04	2.00	75.00	266	20230524	-32.33	179	20240307	0.56	202	-10.89	20240103	179	0.56	20240307	266	-32.33	20230524	179	0.56	20240307	N	004410	100	374 억	4242387	N	N	964	N	N
137	20240307	090147	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	179	-1	5	-0.56	4484627	24920	2.41	180	180	179	234	126	180	179.96	1.13	-3479	183	181	180	178	177	181	178	375	54	100	130	1	1	374755559	671	89.50	2.39	12	0.01	2.00	75.00	266	20230524	-32.71	179	20240307	0.00	202	-11.39	20240103	179	0.00	20240307	266	-32.71	20230524	179	0.00	20240307	N	004410	100	374 억	4242387	N	N	964	N	N
138	20240306	160146	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	-1	5	-0.55	176836672	981166	104.96	181	182	179	235	127	181	180.23	1.13	2201	183	182	181	180	179	182	180	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.26	2.00	75.00	266	20230524	-32.33	179	20240306	0.56	202	-10.89	20240103	179	0.56	20240306	266	-32.33	20230524	179	0.56	20240306	N	004410	100	374 억	4240181	N	N	964	N	N
139	20240306	150147	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	-1	5	-0.55	158645855	880096	94.15	181	182	179	235	127	181	180.26	1.13	-764	183	182	181	180	179	182	180	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.23	2.00	75.00	266	20230524	-32.33	179	20240306	0.56	202	-10.89	20240103	179	0.56	20240306	266	-32.33	20230524	179	0.56	20240306	N	004410	100	374 억	4240181	N	N	311	N	N
140	20240306	140147	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	0	3	0.00	136249094	755734	80.85	181	182	180	235	127	181	180.29	1.13	-787	183	182	181	180	179	182	180	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.20	2.00	75.00	266	20230524	-31.95	180	20240306	0.56	202	-10.40	20240103	180	0.56	20240306	266	-31.95	20230524	180	0.56	20240306	N	004410	100	374 억	4240181	N	N	311	N	N
141	20240306	130148	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	-1	5	-0.55	89678973	497027	53.17	181	182	180	235	127	181	180.43	1.13	-787	183	182	181	180	179	182	180	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.13	2.00	75.00	266	20230524	-32.33	180	20240306	0.00	202	-10.89	20240103	180	0.00	20240306	266	-32.33	20230524	180	0.00	20240306	N	004410	100	374 억	4240181	N	N	311	N	N
142	20240306	120148	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	-1	5	-0.55	81441070	451347	48.28	181	182	180	235	127	181	180.44	1.13	-787	183	182	181	180	179	182	180	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.12	2.00	75.00	266	20230524	-32.33	180	20240306	0.00	202	-10.89	20240103	180	0.00	20240306	266	-32.33	20230524	180	0.00	20240306	N	004410	100	374 억	4240181	N	N	311	N	N
143	20240306	110148	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	-1	5	-0.55	65108457	360628	38.58	181	182	180	235	127	181	180.54	1.13	-787	183	182	181	180	179	182	180	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.10	2.00	75.00	266	20230524	-32.33	180	20240306	0.00	202	-10.89	20240103	180	0.00	20240306	266	-32.33	20230524	180	0.00	20240306	N	004410	100	374 억	4240181	N	N	311	N	N
144	20240306	100146	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	0	3	0.00	34070823	188655	20.18	181	182	180	235	127	181	180.60	1.13	-787	183	182	181	180	179	182	180	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.05	2.00	75.00	266	20230524	-31.95	180	20240306	0.56	202	-10.40	20240103	180	0.56	20240306	266	-31.95	20230524	180	0.56	20240306	N	004410	100	374 억	4240181	N	N	311	N	N
145	20240306	090148	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	-1	5	-0.55	1371297	7579	0.81	181	181	180	235	127	181	180.93	1.13	-1032	183	182	181	180	179	182	180	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.00	2.00	75.00	266	20230524	-32.33	180	20240306	0.00	202	-10.89	20240103	180	0.00	20240306	266	-32.33	20230524	180	0.00	20240306	N	004410	100	374 억	4240181	N	N	311	N	N
146	20240305	160146	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	0	3	0.00	166772217	925595	114.70	181	182	180	235	127	181	180.18	1.13	-1473	183	182	181	180	179	182	180	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.25	2.00	75.00	266	20230524	-31.95	180	20240305	0.56	202	-10.40	20240103	180	0.56	20240305	266	-31.95	20230524	180	0.56	20240305	N	004410	100	374 억	4241406	N	N	311	N	N
147	20240305	150147	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	0	3	0.00	164675709	914006	113.26	181	182	180	235	127	181	180.17	1.13	-1200	183	182	181	180	179	182	180	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.24	2.00	75.00	266	20230524	-31.95	180	20240305	0.56	202	-10.40	20240103	180	0.56	20240305	266	-31.95	20230524	180	0.56	20240305	N	004410	100	374 억	4241406	N	N	524	N	N
148	20240305	140147	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	0	3	0.00	150530716	835473	103.53	181	182	180	235	127	181	180.17	1.13	-1200	183	182	181	180	179	182	180	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.22	2.00	75.00	266	20230524	-31.95	180	20240305	0.56	202	-10.40	20240103	180	0.56	20240305	266	-31.95	20230524	180	0.56	20240305	N	004410	100	374 억	4241406	N	N	524	N	N
149	20240305	130146	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	-1	5	-0.55	128666555	714044	88.48	181	182	180	235	127	181	180.19	1.13	-1200	183	182	181	180	179	182	180	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.19	2.00	75.00	266	20230524	-32.33	180	20240305	0.00	202	-10.89	20240103	180	0.00	20240305	266	-32.33	20230524	180	0.00	20240305	N	004410	100	374 억	4241406	N	N	524	N	N
150	20240305	120146	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	-1	5	-0.55	95851304	531804	65.90	181	182	180	235	127	181	180.24	1.13	-1200	183	182	181	180	179	182	180	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.14	2.00	75.00	266	20230524	-32.33	180	20240305	0.00	202	-10.89	20240103	180	0.00	20240305	266	-32.33	20230524	180	0.00	20240305	N	004410	100	374 억	4241406	N	N	524	N	N
151	20240305	110146	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	180	-1	5	-0.55	80653602	447652	55.47	181	182	180	235	127	181	180.17	1.13	-1200	183	182	181	180	179	182	180	375	54	100	130	1	1	374755559	675	90.00	2.40	12	0.12	2.00	75.00	266	20230524	-32.33	180	20240305	0.00	202	-10.89	20240103	180	0.00	20240305	266	-32.33	20230524	180	0.00	20240305	N	004410	100	374 억	4241406	N	N	524	N	N
152	20240305	100145	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	0	3	0.00	46379851	257459	31.90	181	182	180	235	127	181	180.14	1.13	-1200	183	182	181	180	179	182	180	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.07	2.00	75.00	266	20230524	-31.95	180	20240305	0.56	202	-10.40	20240103	180	0.56	20240305	266	-31.95	20230524	180	0.56	20240305	N	004410	100	374 억	4241406	N	N	524	N	N
153	20240305	090146	57	100.00	KOSPI		음식료품	N	N	N	N	N	181	0	3	0.00	2007679	11092	1.37	181	182	181	235	127	181	181.00	1.13	-603	183	182	181	180	179	182	180	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.00	2.00	75.00	266	20230524	-31.95	180	20231101	0.56	202	-10.40	20240103	180	0.56	20240227	266	-31.95	20230524	180	0.56	20231101	N	004410	100	374 억	4241406	N	N	524	N	N
154	20240304	160146	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	1	2	0.56	144933780	799867	79.80	180	182	180	234	126	180	181.20	1.13	-15635	182	180	180	178	178	181	179	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.21	2.00	75.00	266	20230524	-31.95	180	20240304	0.56	202	-10.40	20240103	180	0.56	20240304	266	-31.95	20230524	180	0.56	20240304	N	004410	100	374 억	4240399	N	N	524	N	N
155	20240304	150145	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	1	2	0.56	140023932	772787	77.10	180	182	180	234	126	180	181.19	1.13	-15722	182	180	180	178	178	181	179	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.21	2.00	75.00	266	20230524	-31.95	180	20240304	0.56	202	-10.40	20240103	180	0.56	20240304	266	-31.95	20230524	180	0.56	20240304	N	004410	100	374 억	4240399	N	N	642	N	N
156	20240304	140141	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	1	2	0.56	111799659	616888	61.55	180	182	180	234	126	180	181.23	1.13	-15722	182	180	180	178	178	181	179	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.16	2.00	75.00	266	20230524	-31.95	180	20240304	0.56	202	-10.40	20240103	180	0.56	20240304	266	-31.95	20230524	180	0.56	20240304	N	004410	100	374 억	4240399	N	N	642	N	N
157	20240304	130145	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	182	2	2	1.11	75077915	414868	41.39	180	182	180	234	126	180	180.97	1.13	-15970	182	180	180	178	178	181	179	375	54	100	130	1	1	374755559	682	91.00	2.43	12	0.11	2.00	75.00	266	20230524	-31.58	180	20240304	1.11	202	-9.90	20240103	180	1.11	20240304	266	-31.58	20230524	180	1.11	20240304	N	004410	100	374 억	4240399	N	N	642	N	N
158	20240304	120141	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	1	2	0.56	65659485	362875	36.20	180	182	180	234	126	180	180.94	1.13	-15970	182	180	180	178	178	181	179	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.10	2.00	75.00	266	20230524	-31.95	180	20240304	0.56	202	-10.40	20240103	180	0.56	20240304	266	-31.95	20230524	180	0.56	20240304	N	004410	100	374 억	4240399	N	N	642	N	N
159	20240304	110145	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	1	2	0.56	56651137	313122	31.24	180	182	180	234	126	180	180.92	1.13	-2535	182	180	180	178	178	181	179	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.08	2.00	75.00	266	20230524	-31.95	180	20240304	0.56	202	-10.40	20240103	180	0.56	20240304	266	-31.95	20230524	180	0.56	20240304	N	004410	100	374 억	4240399	N	N	642	N	N
160	20240304	100144	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	1	2	0.56	27594244	152826	15.25	180	181	180	234	126	180	180.56	1.13	-472	182	180	180	178	178	181	179	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.04	2.00	75.00	266	20230524	-31.95	180	20240304	0.56	202	-10.40	20240103	180	0.56	20240304	266	-31.95	20230524	180	0.56	20240304	N	004410	100	374 억	4240399	N	N	642	N	N
161	20240304	090146	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	181	1	2	0.56	5051352	27940	2.79	180	181	180	234	126	180	180.79	1.13	-472	182	180	180	178	178	181	179	375	54	100	130	1	1	374755559	678	90.50	2.41	12	0.01	2.00	75.00	266	20230524	-31.95	180	20240304	0.56	202	-10.40	20240103	180	0.56	20240304	266	-31.95	20230524	180	0.56	20240304	N	004410	100	374 억	4240399	N	N	642	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History