KissMeData/004410/price/prices-20240401.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

2024-11-17 15:27:48 +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	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	20240430	160200	57	100.00	KOSPI		음식료품	N	N	N	N	N	173	-1	5	-0.57	136019597	785202	146.55	174	174	172	226	122	174	173.23	0.99	77300	174	173	173	172	172	174	173	375	52	100	120	1	1	374755559	648	-86.50	2.44	12	0.21	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	N	004410	100	374 억	3703265	N	N	0	N	N
3	20240430	150200	57	100.00	KOSPI		음식료품	N	N	N	N	N	173	-1	5	-0.57	133993096	773490	144.36	174	174	172	226	122	174	173.23	0.99	75670	174	173	173	172	172	174	173	375	52	100	120	1	1	374755559	648	-86.50	2.44	12	0.21	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	N	004410	100	374 억	3703265	N	N	0	N	N
4	20240430	140159	57	100.00	KOSPI		음식료품	N	N	N	N	N	173	-1	5	-0.57	63948478	368882	68.85	174	174	173	226	122	174	173.36	0.99	0	174	173	173	172	172	174	173	375	52	100	120	1	1	374755559	648	-86.50	2.44	12	0.10	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	N	004410	100	374 억	3703265	N	N	0	N	N
5	20240430	130200	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	0	3	0.00	52166206	300815	56.14	174	174	173	226	122	174	173.41	0.99	0	174	173	173	172	172	174	173	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.08	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	N	004410	100	374 억	3703265	N	N	0	N	N
6	20240430	120200	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	0	3	0.00	47794302	275582	51.43	174	174	173	226	122	174	173.43	0.99	0	174	173	173	172	172	174	173	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.07	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	N	004410	100	374 억	3703265	N	N	0	N	N
7	20240430	110159	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	0	3	0.00	46222674	266543	49.75	174	174	173	226	122	174	173.41	0.99	0	174	173	173	172	172	174	173	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.07	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	N	004410	100	374 억	3703265	N	N	0	N	N
8	20240430	100157	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	0	3	0.00	24890507	143299	26.75	174	174	173	226	122	174	173.69	0.99	0	174	173	173	172	172	174	173	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.04	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	N	004410	100	374 억	3703265	N	N	0	N	N
9	20240430	090204	57	100.00	KOSPI		음식료품	N	N	N	N	N	173	-1	5	-0.57	9791814	56302	10.51	174	174	173	226	122	174	173.91	0.99	0	174	173	173	172	172	174	173	375	52	100	120	1	1	374755559	648	-86.50	2.44	12	0.02	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	N	004410	100	374 억	3703265	N	N	0	N	N
10	20240429	160159	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	0	3	0.00	91128569	525361	72.36	174	174	173	226	122	174	173.45	0.99	362	175	174	173	172	171	175	173	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.14	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	N	004410	100	374 억	3703277	N	N	110	N	N
11	20240429	150159	57	100.00	KOSPI		음식료품	N	N	N	N	N	173	-1	5	-0.57	83749429	482952	66.52	174	174	173	226	122	174	173.41	0.99	374	175	174	173	172	171	175	173	375	52	100	120	1	1	374755559	648	-86.50	2.44	12	0.13	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	N	004410	100	374 억	3703277	N	N	110	N	N
12	20240429	140158	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	0	3	0.00	77687906	448039	61.71	174	174	173	226	122	174	173.40	0.99	374	175	174	173	172	171	175	173	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.12	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	N	004410	100	374 억	3703277	N	N	110	N	N
13	20240429	130159	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	0	3	0.00	70208601	405005	55.79	174	174	173	226	122	174	173.35	0.99	374	175	174	173	172	171	175	173	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.11	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	N	004410	100	374 억	3703277	N	N	110	N	N
14	20240429	120159	57	100.00	KOSPI		음식료품	N	N	N	N	N	173	-1	5	-0.57	59868439	345273	47.56	174	174	173	226	122	174	173.39	0.99	126	175	174	173	172	171	175	173	375	52	100	120	1	1	374755559	648	-86.50	2.44	12	0.09	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	N	004410	100	374 억	3703277	N	N	110	N	N
15	20240429	110159	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	0	3	0.00	47245988	272389	37.52	174	174	173	226	122	174	173.45	0.99	126	175	174	173	172	171	175	173	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.07	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	N	004410	100	374 억	3703277	N	N	110	N	N
16	20240429	100159	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	0	3	0.00	22059214	127314	17.54	174	174	173	226	122	174	173.27	0.99	126	175	174	173	172	171	175	173	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.03	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	N	004410	100	374 억	3703277	N	N	110	N	N
17	20240429	090159	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	0	3	0.00	15340646	88509	12.19	174	174	173	226	122	174	173.32	0.99	126	175	174	173	172	171	175	173	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.02	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	N	004410	100	374 억	3703277	N	N	110	N	N
18	20240426	160158	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	1	2	0.58	125028678	723404	114.29	173	174	172	224	122	173	172.83	0.99	-7123	176	174	173	171	170	174	171	375	51	100	120	1	1	374755559	652	-87.00	2.45	12	0.19	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	N	004410	100	374 억	3710131	N	N	110	N	N
19	20240426	150159	57	100.00	KOSPI		음식료품	N	N	N	N	N	173	0	3	0.00	122534145	709017	112.02	173	174	172	224	122	173	172.82	0.99	-6768	176	174	173	171	170	174	171	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.19	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	N	004410	100	374 억	3710131	N	N	1	N	N
20	20240426	140158	57	100.00	KOSPI		음식료품	N	N	N	N	N	172	-1	5	-0.58	83814973	484696	76.58	173	174	172	224	122	173	172.92	0.99	-6714	176	174	173	171	170	174	171	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.13	-2.00	71.00	266	20230524	-35.34	170	20240419	1.18	202	-14.85	20240103	170	1.18	20240419	266	-35.34	20230524	170	1.18	20240419	N	004410	100	374 억	3710131	N	N	1	N	N
21	20240426	130158	57	100.00	KOSPI		음식료품	N	N	N	N	N	173	0	3	0.00	70760780	408964	64.61	173	174	172	224	122	173	173.02	0.99	-6714	176	174	173	171	170	174	171	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.11	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	N	004410	100	374 억	3710131	N	N	1	N	N
22	20240426	120158	57	100.00	KOSPI		음식료품	N	N	N	N	N	173	0	3	0.00	61192219	353881	55.91	173	174	172	224	122	173	172.92	0.99	-6714	176	174	173	171	170	174	171	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.09	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	N	004410	100	374 억	3710131	N	N	1	N	N
23	20240426	110159	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	1	2	0.58	52276091	302370	47.77	173	174	172	224	122	173	172.89	0.99	-6714	176	174	173	171	170	174	171	375	51	100	120	1	1	374755559	652	-87.00	2.45	12	0.08	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	N	004410	100	374 억	3710131	N	N	1	N	N
24	20240426	100158	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	1	2	0.58	34815373	201460	31.83	173	174	172	224	122	173	172.82	0.99	11815	176	174	173	171	170	174	171	375	51	100	120	1	1	374755559	652	-87.00	2.45	12	0.05	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	N	004410	100	374 억	3710131	N	N	1	N	N
25	20240426	090159	57	100.00	KOSPI		음식료품	N	N	N	N	N	172	-1	5	-0.58	135111	781	0.12	173	173	172	224	122	173	173.00	0.99	-116	176	174	173	171	170	174	171	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.00	-2.00	71.00	266	20230524	-35.34	170	20240419	1.18	202	-14.85	20240103	170	1.18	20240419	266	-35.34	20230524	170	1.18	20240419	N	004410	100	374 억	3710131	N	N	1	N	N
26	20240425	160157	57	100.00	KOSPI		음식료품	N	N	N	N	N	173	-1	5	-0.57	105782838	611730	88.37	174	175	172	226	122	174	172.92	0.97	73264	176	175	174	173	172	175	173	375	52	100	120	1	1	374755559	648	-86.50	2.44	12	0.16	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	N	004410	100	374 억	3636867	N	N	1	N	N
27	20240425	150158	57	100.00	KOSPI		음식료품	N	N	N	N	N	173	-1	5	-0.57	90366636	522189	75.44	174	175	172	226	122	174	173.05	0.97	73303	176	175	174	173	172	175	173	375	52	100	120	1	1	374755559	648	-86.50	2.44	12	0.14	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	N	004410	100	374 억	3636867	N	N	0	N	N
28	20240425	140158	57	100.00	KOSPI		음식료품	N	N	N	N	N	173	-1	5	-0.57	84363019	487478	70.42	174	175	172	226	122	174	173.06	0.97	73303	176	175	174	173	172	175	173	375	52	100	120	1	1	374755559	648	-86.50	2.44	12	0.13	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	N	004410	100	374 억	3636867	N	N	0	N	N
29	20240425	130158	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	0	3	0.00	74544480	430611	62.21	174	175	172	226	122	174	173.11	0.97	70972	176	175	174	173	172	175	173	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.11	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	N	004410	100	374 억	3636867	N	N	0	N	N
30	20240425	120157	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	0	3	0.00	63380042	366098	52.89	174	175	172	226	122	174	173.12	0.97	65115	176	175	174	173	172	175	173	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.10	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	N	004410	100	374 억	3636867	N	N	0	N	N
31	20240425	110157	57	100.00	KOSPI		음식료품	N	N	N	N	N	173	-1	5	-0.57	59500522	343722	49.66	174	175	172	226	122	174	173.11	0.97	65115	176	175	174	173	172	175	173	375	52	100	120	1	1	374755559	648	-86.50	2.44	12	0.09	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	N	004410	100	374 억	3636867	N	N	0	N	N
32	20240425	100158	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	0	3	0.00	19625511	113157	16.35	174	175	173	226	122	174	173.44	0.97	20325	176	175	174	173	172	175	173	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.03	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	N	004410	100	374 억	3636867	N	N	0	N	N
33	20240425	090158	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	0	3	0.00	859284	4941	0.71	174	174	173	226	122	174	173.91	0.97	2353	176	175	174	173	172	175	173	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.00	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	N	004410	100	374 억	3636867	N	N	0	N	N
34	20240424	160157	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	1	2	0.58	119410386	687059	76.65	173	175	173	224	122	173	173.80	0.97	1900	175	173	172	170	169	175	172	375	51	100	120	1	1	374755559	652	-87.00	2.45	12	0.18	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	N	004410	100	374 억	3635711	N	N	0	N	N
35	20240424	150157	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	1	2	0.58	107293831	617377	68.88	173	175	173	224	122	173	173.79	0.97	204	175	173	172	170	169	175	172	375	51	100	120	1	1	374755559	652	-87.00	2.45	12	0.16	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	N	004410	100	374 억	3635711	N	N	0	N	N
36	20240424	140157	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	1	2	0.58	95239577	547920	61.13	173	175	173	224	122	173	173.82	0.97	204	175	173	172	170	169	175	172	375	51	100	120	1	1	374755559	652	-87.00	2.45	12	0.15	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	N	004410	100	374 억	3635711	N	N	0	N	N
37	20240424	130157	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	1	2	0.58	83533041	480386	53.59	173	175	173	224	122	173	173.89	0.97	204	175	173	172	170	169	175	172	375	51	100	120	1	1	374755559	652	-87.00	2.45	12	0.13	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	N	004410	100	374 억	3635711	N	N	0	N	N
38	20240424	120158	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	1	2	0.58	57424134	329507	36.76	173	175	173	224	122	173	174.27	0.97	204	175	173	172	170	169	175	172	375	51	100	120	1	1	374755559	652	-87.00	2.45	12	0.09	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	N	004410	100	374 억	3635711	N	N	0	N	N
39	20240424	110157	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	1	2	0.58	47816634	274213	30.59	173	175	173	224	122	173	174.38	0.97	204	175	173	172	170	169	175	172	375	51	100	120	1	1	374755559	652	-87.00	2.45	12	0.07	-2.00	71.00	266	20230524	-34.59	170	20240419	2.35	202	-13.86	20240103	170	2.35	20240419	266	-34.59	20230524	170	2.35	20240419	N	004410	100	374 억	3635711	N	N	0	N	N
40	20240424	100157	57	100.00	KOSPI		음식료품	N	N	N	N	N	175	2	2	1.16	28592116	164062	18.30	173	175	173	224	122	173	174.28	0.97	0	175	173	172	170	169	175	172	375	51	100	120	1	1	374755559	656	-87.50	2.46	12	0.04	-2.00	71.00	266	20230524	-34.21	170	20240419	2.94	202	-13.37	20240103	170	2.94	20240419	266	-34.21	20230524	170	2.94	20240419	N	004410	100	374 억	3635711	N	N	0	N	N
41	20240424	090157	57	100.00	KOSPI		음식료품	N	N	N	N	N	173	0	3	0.00	1221805	7062	0.79	173	174	173	224	122	173	173.01	0.97	0	175	173	172	170	169	175	172	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.00	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	N	004410	100	374 억	3635711	N	N	0	N	N
42	20240423	160148	57	100.00	KOSPI		음식료품	N	N	N	N	N	173	1	2	0.58	151703426	879572	85.99	172	174	171	223	121	172	172.47	0.97	-12165	173	172	171	170	169	173	171	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.23	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	N	004410	100	374 억	3648620	N	N	6	N	N
43	20240423	150156	57	100.00	KOSPI		음식료품	N	N	N	N	N	173	1	2	0.58	127932503	742243	72.56	172	174	171	223	121	172	172.36	0.97	-11356	173	172	171	170	169	173	171	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.20	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	N	004410	100	374 억	3648620	N	N	6	N	N
44	20240423	140157	57	100.00	KOSPI		음식료품	N	N	N	N	N	172	0	3	0.00	116520037	676127	66.10	172	174	171	223	121	172	172.33	0.97	-11604	173	172	171	170	169	173	171	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.18	-2.00	71.00	266	20230524	-35.34	170	20240419	1.18	202	-14.85	20240103	170	1.18	20240419	266	-35.34	20230524	170	1.18	20240419	N	004410	100	374 억	3648620	N	N	6	N	N
45	20240423	130157	57	100.00	KOSPI		음식료품	N	N	N	N	N	173	1	2	0.58	100146712	581141	56.81	172	174	171	223	121	172	172.33	0.97	-11604	173	172	171	170	169	173	171	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.16	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	N	004410	100	374 억	3648620	N	N	6	N	N
46	20240423	120157	57	100.00	KOSPI		음식료품	N	N	N	N	N	173	1	2	0.58	88466114	513348	50.19	172	174	171	223	121	172	172.33	0.97	-11604	173	172	171	170	169	173	171	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.14	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	N	004410	100	374 억	3648620	N	N	6	N	N
47	20240423	110156	57	100.00	KOSPI		음식료품	N	N	N	N	N	173	1	2	0.58	72557003	421113	41.17	172	174	171	223	121	172	172.30	0.97	-11852	173	172	171	170	169	173	171	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.11	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	N	004410	100	374 억	3648620	N	N	6	N	N
48	20240423	100158	57	100.00	KOSPI		음식료품	N	N	N	N	N	173	1	2	0.58	51625173	299950	29.32	172	173	171	223	121	172	172.11	0.97	0	173	172	171	170	169	173	171	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.08	-2.00	71.00	266	20230524	-34.96	170	20240419	1.76	202	-14.36	20240103	170	1.76	20240419	266	-34.96	20230524	170	1.76	20240419	N	004410	100	374 억	3648620	N	N	6	N	N
49	20240423	090157	57	100.00	KOSPI		음식료품	N	N	N	N	N	172	0	3	0.00	361886	2104	0.21	172	172	171	223	121	172	172.00	0.97	0	173	172	171	170	169	173	171	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.00	-2.00	71.00	266	20230524	-35.34	170	20240419	1.18	202	-14.85	20240103	170	1.18	20240419	266	-35.34	20230524	170	1.18	20240419	N	004410	100	374 억	3648620	N	N	6	N	N
50	20240422	160156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	172	1	2	0.58	160712071	938038	56.87	171	172	170	222	120	171	171.33	0.98	-6694	173	172	171	170	169	171	169	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.25	-2.00	71.00	266	20230524	-35.34	170	20240422	1.18	202	-14.85	20240103	170	1.18	20240422	266	-35.34	20230524	170	1.18	20240422	N	004410	100	374 억	3656128	N	N	6	N	N
51	20240422	150156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	172	1	2	0.58	157758132	920799	55.82	171	172	170	222	120	171	171.33	0.98	-6622	173	172	171	170	169	171	169	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.25	-2.00	71.00	266	20230524	-35.34	170	20240422	1.18	202	-14.85	20240103	170	1.18	20240422	266	-35.34	20230524	170	1.18	20240422	N	004410	100	374 억	3656128	N	N	1013	N	N
52	20240422	140156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	172	1	2	0.58	131248396	766094	46.44	171	172	170	222	120	171	171.32	0.98	-6471	173	172	171	170	169	171	169	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.20	-2.00	71.00	266	20230524	-35.34	170	20240422	1.18	202	-14.85	20240103	170	1.18	20240422	266	-35.34	20230524	170	1.18	20240422	N	004410	100	374 억	3656128	N	N	1013	N	N
53	20240422	130156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	172	1	2	0.58	97957919	572053	34.68	171	172	170	222	120	171	171.24	0.98	-6719	173	172	171	170	169	171	169	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.15	-2.00	71.00	266	20230524	-35.34	170	20240422	1.18	202	-14.85	20240103	170	1.18	20240422	266	-35.34	20230524	170	1.18	20240422	N	004410	100	374 억	3656128	N	N	1013	N	N
54	20240422	120156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	172	1	2	0.58	73908744	431515	26.16	171	172	170	222	120	171	171.28	0.98	-4357	173	172	171	170	169	171	169	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.12	-2.00	71.00	266	20230524	-35.34	170	20240422	1.18	202	-14.85	20240103	170	1.18	20240422	266	-35.34	20230524	170	1.18	20240422	N	004410	100	374 억	3656128	N	N	1013	N	N
55	20240422	110156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	172	1	2	0.58	68782560	401551	24.34	171	172	170	222	120	171	171.29	0.98	-4357	173	172	171	170	169	171	169	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.11	-2.00	71.00	266	20230524	-35.34	170	20240422	1.18	202	-14.85	20240103	170	1.18	20240422	266	-35.34	20230524	170	1.18	20240422	N	004410	100	374 억	3656128	N	N	1013	N	N
56	20240422	100157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	171	0	3	0.00	24012015	140381	8.51	171	172	170	222	120	171	171.05	0.98	70	173	172	171	170	169	171	169	375	51	100	120	1	1	374755559	641	-85.50	2.41	12	0.04	-2.00	71.00	266	20230524	-35.71	170	20240422	0.59	202	-15.35	20240103	170	0.59	20240422	266	-35.71	20230524	170	0.59	20240422	N	004410	100	374 억	3656128	N	N	1013	N	N
57	20240422	090156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	170	-1	5	-0.58	3241470	18956	1.15	171	172	170	222	120	171	171.00	0.98	70	173	172	171	170	169	171	169	375	51	100	120	1	1	374755559	637	-85.00	2.39	12	0.01	-2.00	71.00	266	20230524	-36.09	170	20240422	0.00	202	-15.84	20240103	170	0.00	20240422	266	-36.09	20230524	170	0.00	20240422	N	004410	100	374 억	3656128	N	N	1013	N	N
58	20240419	160153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	171	-1	5	-0.58	281680283	1648028	174.78	172	172	170	223	121	172	170.92	1.00	-103245	174	172	172	170	170	173	171	375	51	100	120	1	1	374755559	641	-85.50	2.41	12	0.44	-2.00	71.00	266	20230524	-35.71	170	20240419	0.59	202	-15.35	20240103	170	0.59	20240419	266	-35.71	20230524	170	0.59	20240419	N	004410	100	374 억	3761597	N	N	1013	N	N
59	20240419	150151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	171	-1	5	-0.58	276432991	1617335	171.52	172	172	170	223	121	172	170.92	1.00	-103253	174	172	172	170	170	173	171	375	51	100	120	1	1	374755559	641	-85.50	2.41	12	0.43	-2.00	71.00	266	20230524	-35.71	170	20240419	0.59	202	-15.35	20240103	170	0.59	20240419	266	-35.71	20230524	170	0.59	20240419	N	004410	100	374 억	3761597	N	N	0	N	N
60	20240419	140151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	171	-1	5	-0.58	206859198	1209228	128.24	172	172	170	223	121	172	171.07	1.00	-72565	174	172	172	170	170	173	171	375	51	100	120	1	1	374755559	641	-85.50	2.41	12	0.32	-2.00	71.00	266	20230524	-35.71	170	20240419	0.59	202	-15.35	20240103	170	0.59	20240419	266	-35.71	20230524	170	0.59	20240419	N	004410	100	374 억	3761597	N	N	0	N	N
61	20240419	130152	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	171	-1	5	-0.58	188491679	1101602	116.83	172	172	170	223	121	172	171.11	1.00	-71767	174	172	172	170	170	173	171	375	51	100	120	1	1	374755559	641	-85.50	2.41	12	0.29	-2.00	71.00	266	20230524	-35.71	170	20240419	0.59	202	-15.35	20240103	170	0.59	20240419	266	-35.71	20230524	170	0.59	20240419	N	004410	100	374 억	3761597	N	N	0	N	N
62	20240419	120151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	170	-2	5	-1.16	173601706	1014298	107.57	172	172	170	223	121	172	171.15	1.00	-70289	174	172	172	170	170	173	171	375	51	100	120	1	1	374755559	637	-85.00	2.39	12	0.27	-2.00	71.00	266	20230524	-36.09	170	20240419	0.00	202	-15.84	20240103	170	0.00	20240419	266	-36.09	20230524	170	0.00	20240419	N	004410	100	374 억	3761597	N	N	0	N	N
63	20240419	110152	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	171	-1	5	-0.58	140979959	822981	87.28	172	172	171	223	121	172	171.30	1.00	-37740	174	172	172	170	170	173	171	375	51	100	120	1	1	374755559	641	-85.50	2.41	12	0.22	-2.00	71.00	266	20230524	-35.71	171	20240419	0.00	202	-15.35	20240103	171	0.00	20240419	266	-35.71	20230524	171	0.00	20240419	N	004410	100	374 억	3761597	N	N	0	N	N
64	20240419	100152	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	172	0	3	0.00	71694687	417947	44.32	172	172	171	223	121	172	171.54	1.00	7440	174	172	172	170	170	173	171	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.11	-2.00	71.00	266	20230524	-35.34	171	20240419	0.58	202	-14.85	20240103	171	0.58	20240419	266	-35.34	20230524	171	0.58	20240419	N	004410	100	374 억	3761597	N	N	0	N	N
65	20240419	090150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	172	0	3	0.00	23240801	135124	14.33	172	172	171	223	121	172	172.00	1.00	7440	174	172	172	170	170	173	171	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.04	-2.00	71.00	266	20230524	-35.34	171	20240419	0.58	202	-14.85	20240103	171	0.58	20240419	266	-35.34	20230524	171	0.58	20240419	N	004410	100	374 억	3761597	N	N	0	N	N
66	20240418	160151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	172	0	3	0.00	162704146	941534	78.16	172	174	172	223	121	172	172.85	1.00	16731	177	174	173	170	169	174	170	375	51	100	120	1	1	374755559	645	-86.00	2.42	12	0.25	-2.00	71.00	266	20230524	-35.34	172	20240418	0.00	202	-14.85	20240103	172	0.00	20240418	266	-35.34	20230524	172	0.00	20240418	N	004410	100	374 억	3746098	N	N	0	N	N
67	20240418	150151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	173	1	2	0.58	136386400	788724	65.48	172	174	172	223	121	172	172.92	1.00	17289	177	174	173	170	169	174	170	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.21	-2.00	71.00	266	20230524	-34.96	172	20240418	0.58	202	-14.36	20240103	172	0.58	20240418	266	-34.96	20230524	172	0.58	20240418	N	004410	100	374 억	3746098	N	N	0	N	N
68	20240418	140152	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	173	1	2	0.58	116030521	670784	55.69	172	174	172	223	121	172	172.98	1.00	17355	177	174	173	170	169	174	170	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.18	-2.00	71.00	266	20230524	-34.96	172	20240418	0.58	202	-14.36	20240103	172	0.58	20240418	266	-34.96	20230524	172	0.58	20240418	N	004410	100	374 억	3746098	N	N	0	N	N
69	20240418	130151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	173	1	2	0.58	89465066	516959	42.92	172	174	172	223	121	172	173.06	1.00	19244	177	174	173	170	169	174	170	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.14	-2.00	71.00	266	20230524	-34.96	172	20240418	0.58	202	-14.36	20240103	172	0.58	20240418	266	-34.96	20230524	172	0.58	20240418	N	004410	100	374 억	3746098	N	N	0	N	N
70	20240418	120151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	173	1	2	0.58	69353533	400674	33.26	172	174	172	223	121	172	173.09	1.00	20199	177	174	173	170	169	174	170	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.11	-2.00	71.00	266	20230524	-34.96	172	20240418	0.58	202	-14.36	20240103	172	0.58	20240418	266	-34.96	20230524	172	0.58	20240418	N	004410	100	374 억	3746098	N	N	0	N	N
71	20240418	110152	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	173	1	2	0.58	59704502	345027	28.64	172	174	172	223	121	172	173.04	1.00	20761	177	174	173	170	169	174	170	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.09	-2.00	71.00	266	20230524	-34.96	172	20240418	0.58	202	-14.36	20240103	172	0.58	20240418	266	-34.96	20230524	172	0.58	20240418	N	004410	100	374 억	3746098	N	N	0	N	N
72	20240418	100151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	173	1	2	0.58	21180731	122608	10.18	172	173	172	223	121	172	172.75	1.00	0	177	174	173	170	169	174	170	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.03	-2.00	71.00	266	20230524	-34.96	172	20240418	0.58	202	-14.36	20240103	172	0.58	20240418	266	-34.96	20230524	172	0.58	20240418	N	004410	100	374 억	3746098	N	N	0	N	N
73	20240418	090152	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	173	1	2	0.58	2555932	14855	1.23	172	173	172	223	121	172	172.06	1.00	0	177	174	173	170	169	174	170	375	51	100	120	1	1	374755559	648	-86.50	2.44	12	0.00	-2.00	71.00	266	20230524	-34.96	172	20240418	0.58	202	-14.36	20240103	172	0.58	20240418	266	-34.96	20230524	172	0.58	20240418	N	004410	100	374 억	3746098	N	N	0	N	N
74	20240417	160150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	172	-3	5	-1.71	202052620	1167066	82.82	175	176	172	227	123	175	173.15	1.00	-5697	177	175	174	172	171	176	173	375	52	100	120	1	1	374755559	645	-86.00	2.42	12	0.31	-2.00	71.00	266	20230524	-35.34	172	20240417	0.00	202	-14.85	20240103	172	0.00	20240417	266	-35.34	20230524	172	0.00	20240417	N	004410	100	374 억	3752439	N	N	0	N	N
75	20240417	150152	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	173	-2	5	-1.14	100956739	579458	41.12	175	176	173	227	123	175	174.23	1.00	-34197	177	175	174	172	171	176	173	375	52	100	120	1	1	374755559	648	-86.50	2.44	12	0.15	-2.00	71.00	266	20230524	-34.96	173	20240417	0.00	202	-14.36	20240103	173	0.00	20240417	266	-34.96	20230524	173	0.00	20240417	N	004410	100	374 억	3752439	N	N	0	N	N
76	20240417	140151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	174	-1	5	-0.57	93597961	537126	38.12	175	176	173	227	123	175	174.26	1.00	-34197	177	175	174	172	171	176	173	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.14	-2.00	71.00	266	20230524	-34.59	173	20240417	0.58	202	-13.86	20240103	173	0.58	20240417	266	-34.59	20230524	173	0.58	20240417	N	004410	100	374 억	3752439	N	N	0	N	N
77	20240417	130152	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	-1	5	-0.57	50841414	291219	20.67	175	176	174	227	123	175	174.58	1.00	-34445	177	175	174	172	171	176	173	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.08	-2.00	71.00	266	20230524	-34.59	173	20240416	0.58	202	-13.86	20240103	173	0.58	20240416	266	-34.59	20230524	173	0.58	20240416	N	004410	100	374 억	3752439	N	N	0	N	N
78	20240417	120151	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	-1	5	-0.57	48045269	275262	19.53	175	176	174	227	123	175	174.54	1.00	-31692	177	175	174	172	171	176	173	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.07	-2.00	71.00	266	20230524	-34.59	173	20240416	0.58	202	-13.86	20240103	173	0.58	20240416	266	-34.59	20230524	173	0.58	20240416	N	004410	100	374 억	3752439	N	N	0	N	N
79	20240417	110151	57	100.00	KOSPI		음식료품	N	N	N	N	N	175	0	3	0.00	39066573	223823	15.88	175	176	174	227	123	175	174.54	1.00	-18541	177	175	174	172	171	176	173	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.06	-2.00	71.00	266	20230524	-34.21	173	20240416	1.16	202	-13.37	20240103	173	1.16	20240416	266	-34.21	20230524	173	1.16	20240416	N	004410	100	374 억	3752439	N	N	0	N	N
80	20240417	100150	57	100.00	KOSPI		음식료품	N	N	N	N	N	175	0	3	0.00	26666345	152872	10.85	175	175	174	227	123	175	174.44	1.00	0	177	175	174	172	171	176	173	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.04	-2.00	71.00	266	20230524	-34.21	173	20240416	1.16	202	-13.37	20240103	173	1.16	20240416	266	-34.21	20230524	173	1.16	20240416	N	004410	100	374 억	3752439	N	N	0	N	N
81	20240417	090151	57	100.00	KOSPI		음식료품	N	N	N	N	N	174	-1	5	-0.57	530770	3033	0.22	175	175	174	227	123	175	175.00	1.00	0	177	175	174	172	171	176	173	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.00	-2.00	71.00	266	20230524	-34.59	173	20240416	0.58	202	-13.86	20240103	173	0.58	20240416	266	-34.59	20230524	173	0.58	20240416	N	004410	100	374 억	3752439	N	N	0	N	N
82	20240416	160152	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	175	1	2	0.57	244474008	1404827	230.40	175	176	173	226	122	174	174.02	1.00	-3609	176	174	174	172	172	175	173	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.37	-2.00	71.00	266	20230524	-34.21	173	20240416	1.16	202	-13.37	20240103	173	1.16	20240416	266	-34.21	20230524	173	1.16	20240416	N	004410	100	374 억	3756792	N	N	0	N	N
83	20240416	150151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	174	0	3	0.00	231317776	1329412	218.03	175	176	173	226	122	174	174.00	1.00	-181	176	174	174	172	172	175	173	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.35	-2.00	71.00	266	20230524	-34.59	173	20240416	0.58	202	-13.86	20240103	173	0.58	20240416	266	-34.59	20230524	173	0.58	20240416	N	004410	100	374 억	3756792	N	N	0	N	N
84	20240416	140149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	173	-1	5	-0.57	194653407	1117935	183.35	175	176	173	226	122	174	174.12	1.00	-429	176	174	174	172	172	175	173	375	52	100	120	1	1	374755559	648	-86.50	2.44	12	0.30	-2.00	71.00	266	20230524	-34.96	173	20240416	0.00	202	-14.36	20240103	173	0.00	20240416	266	-34.96	20230524	173	0.00	20240416	N	004410	100	374 억	3756792	N	N	0	N	N
85	20240416	130150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	173	-1	5	-0.57	178174095	1023054	167.79	175	176	173	226	122	174	174.16	1.00	-429	176	174	174	172	172	175	173	375	52	100	120	1	1	374755559	648	-86.50	2.44	12	0.27	-2.00	71.00	266	20230524	-34.96	173	20240416	0.00	202	-14.36	20240103	173	0.00	20240416	266	-34.96	20230524	173	0.00	20240416	N	004410	100	374 억	3756792	N	N	0	N	N
86	20240416	120153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	173	-1	5	-0.57	122920542	704006	115.46	175	176	173	226	122	174	174.60	1.00	-677	176	174	174	172	172	175	173	375	52	100	120	1	1	374755559	648	-86.50	2.44	12	0.19	-2.00	71.00	266	20230524	-34.96	173	20240416	0.00	202	-14.36	20240103	173	0.00	20240416	266	-34.96	20230524	173	0.00	20240416	N	004410	100	374 억	3756792	N	N	0	N	N
87	20240416	110151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	175	1	2	0.57	70800836	404913	66.41	175	176	174	226	122	174	174.85	1.00	-10668	176	174	174	172	172	175	173	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.11	-2.00	71.00	266	20230524	-34.21	174	20240416	0.57	202	-13.37	20240103	174	0.57	20240416	266	-34.21	20230524	174	0.57	20240416	N	004410	100	374 억	3756792	N	N	0	N	N
88	20240416	100150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	175	1	2	0.57	51457808	294148	48.24	175	176	174	226	122	174	174.94	1.00	-10668	176	174	174	172	172	175	173	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.08	-2.00	71.00	266	20230524	-34.21	174	20240416	0.57	202	-13.37	20240103	174	0.57	20240416	266	-34.21	20230524	174	0.57	20240416	N	004410	100	374 억	3756792	N	N	0	N	N
89	20240416	090149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	175	1	2	0.57	3605131	20631	3.38	175	175	174	226	122	174	174.74	1.00	-5292	176	174	174	172	172	175	173	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.01	-2.00	71.00	266	20230524	-34.21	174	20240416	0.57	202	-13.37	20240103	174	0.57	20240416	266	-34.21	20230524	174	0.57	20240416	N	004410	100	374 억	3756792	N	N	0	N	N
90	20240415	160149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	174	-1	5	-0.57	104306750	596791	92.07	175	176	174	227	123	175	174.78	1.00	-3654	177	175	175	173	173	176	174	375	52	100	120	1	1	374755559	652	-87.00	2.45	12	0.16	-2.00	71.00	266	20230524	-34.59	174	20240415	0.00	202	-13.86	20240103	174	0.00	20240415	266	-34.59	20230524	174	0.00	20240415	N	004410	100	374 억	3760694	N	N	16	N	N
91	20240415	150149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	175	0	3	0.00	97637247	558617	86.18	175	176	174	227	123	175	174.78	1.00	-3686	177	175	175	173	173	176	174	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.15	-2.00	71.00	266	20230524	-34.21	174	20240415	0.57	202	-13.37	20240103	174	0.57	20240415	266	-34.21	20230524	174	0.57	20240415	N	004410	100	374 억	3760694	N	N	16	N	N
92	20240415	140150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	175	0	3	0.00	87885126	502817	77.58	175	176	174	227	123	175	174.79	1.00	-3934	177	175	175	173	173	176	174	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.13	-2.00	71.00	266	20230524	-34.21	174	20240415	0.57	202	-13.37	20240103	174	0.57	20240415	266	-34.21	20230524	174	0.57	20240415	N	004410	100	374 억	3760694	N	N	16	N	N
93	20240415	130149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	175	0	3	0.00	69597898	398289	61.45	175	176	174	227	123	175	174.74	1.00	-3934	177	175	175	173	173	176	174	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.11	-2.00	71.00	266	20230524	-34.21	174	20240415	0.57	202	-13.37	20240103	174	0.57	20240415	266	-34.21	20230524	174	0.57	20240415	N	004410	100	374 억	3760694	N	N	16	N	N
94	20240415	120149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	175	0	3	0.00	62302500	356577	55.01	175	176	174	227	123	175	174.72	1.00	-3934	177	175	175	173	173	176	174	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.10	-2.00	71.00	266	20230524	-34.21	174	20240415	0.57	202	-13.37	20240103	174	0.57	20240415	266	-34.21	20230524	174	0.57	20240415	N	004410	100	374 억	3760694	N	N	16	N	N
95	20240415	110150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	175	0	3	0.00	48976840	280188	43.23	175	176	174	227	123	175	174.80	1.00	-3934	177	175	175	173	173	176	174	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.07	-2.00	71.00	266	20230524	-34.21	174	20240415	0.57	202	-13.37	20240103	174	0.57	20240415	266	-34.21	20230524	174	0.57	20240415	N	004410	100	374 억	3760694	N	N	16	N	N
96	20240415	100149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	175	0	3	0.00	37531528	214508	33.09	175	176	174	227	123	175	174.97	1.00	-3745	177	175	175	173	173	176	174	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.06	-2.00	71.00	266	20230524	-34.21	174	20240415	0.57	202	-13.37	20240103	174	0.57	20240415	266	-34.21	20230524	174	0.57	20240415	N	004410	100	374 억	3760694	N	N	16	N	N
97	20240415	090150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	175	0	3	0.00	2613450	14934	2.30	175	175	175	227	123	175	175.00	1.00	-3745	177	175	175	173	173	176	174	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.00	-2.00	71.00	266	20230524	-34.21	175	20240415	0.00	202	-13.37	20240103	175	0.00	20240415	266	-34.21	20230524	175	0.00	20240415	N	004410	100	374 억	3760694	N	N	16	N	N
98	20240412	160149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	175	0	3	0.00	113823257	648130	61.90	175	177	175	227	123	175	175.62	1.00	-1848	179	177	176	174	173	176	173	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.17	-2.00	71.00	266	20230524	-34.21	175	20240412	0.00	202	-13.37	20240103	175	0.00	20240412	266	-34.21	20230524	175	0.00	20240412	N	004410	100	374 억	3762774	N	N	16	N	N
99	20240412	150150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	175	0	3	0.00	105644459	601505	57.44	175	177	175	227	123	175	175.63	1.00	-1832	179	177	176	174	173	176	173	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.16	-2.00	71.00	266	20230524	-34.21	175	20240412	0.00	202	-13.37	20240103	175	0.00	20240412	266	-34.21	20230524	175	0.00	20240412	N	004410	100	374 억	3762774	N	N	4	N	N
100	20240412	140150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	176	1	2	0.57	66104560	375736	35.88	175	177	175	227	123	175	175.93	1.00	-662	179	177	176	174	173	176	173	375	52	100	120	1	1	374755559	660	-88.00	2.48	12	0.10	-2.00	71.00	266	20230524	-33.83	175	20240412	0.57	202	-12.87	20240103	175	0.57	20240412	266	-33.83	20230524	175	0.57	20240412	N	004410	100	374 억	3762774	N	N	4	N	N
101	20240412	130149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	2	2	1.14	54775729	311382	29.74	175	177	175	227	123	175	175.91	1.00	-662	179	177	176	174	173	176	173	375	52	100	120	1	1	374755559	663	-88.50	2.49	12	0.08	-2.00	71.00	266	20230524	-33.46	175	20240412	1.14	202	-12.38	20240103	175	1.14	20240412	266	-33.46	20230524	175	1.14	20240412	N	004410	100	374 억	3762774	N	N	4	N	N
102	20240412	120149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	2	2	1.14	48444761	275501	26.31	175	177	175	227	123	175	175.84	1.00	-662	179	177	176	174	173	176	173	375	52	100	120	1	1	374755559	663	-88.50	2.49	12	0.07	-2.00	71.00	266	20230524	-33.46	175	20240412	1.14	202	-12.38	20240103	175	1.14	20240412	266	-33.46	20230524	175	1.14	20240412	N	004410	100	374 억	3762774	N	N	4	N	N
103	20240412	110149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	176	1	2	0.57	34502139	196399	18.76	175	177	175	227	123	175	175.67	1.00	-662	179	177	176	174	173	176	173	375	52	100	120	1	1	374755559	660	-88.00	2.48	12	0.05	-2.00	71.00	266	20230524	-33.83	175	20240412	0.57	202	-12.87	20240103	175	0.57	20240412	266	-33.83	20230524	175	0.57	20240412	N	004410	100	374 억	3762774	N	N	4	N	N
104	20240412	100149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	176	1	2	0.57	14164578	80805	7.72	175	176	175	227	123	175	175.29	1.00	-662	179	177	176	174	173	176	173	375	52	100	120	1	1	374755559	660	-88.00	2.48	12	0.02	-2.00	71.00	266	20230524	-33.83	175	20240412	0.57	202	-12.87	20240103	175	0.57	20240412	266	-33.83	20230524	175	0.57	20240412	N	004410	100	374 억	3762774	N	N	4	N	N
105	20240412	090149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	175	0	3	0.00	365983	2091	0.20	175	176	175	227	123	175	175.03	1.00	-303	179	177	176	174	173	176	173	375	52	100	120	1	1	374755559	656	-87.50	2.46	12	0.00	-2.00	71.00	266	20230524	-34.21	175	20240412	0.00	202	-13.37	20240103	175	0.00	20240412	266	-34.21	20230524	175	0.00	20240412	N	004410	100	374 억	3762774	N	N	4	N	N
106	20240411	160147	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	175	-1	5	-0.57	184069771	1043077	121.66	176	178	175	228	124	176	176.47	1.00	2500	178	177	176	175	174	176	174	375	52	100	130	1	1	374755559	656	-87.50	2.46	12	0.28	-2.00	71.00	266	20230524	-34.21	175	20240411	0.00	202	-13.37	20240103	175	0.00	20240411	266	-34.21	20230524	175	0.00	20240411	N	004410	100	374 억	3760274	N	N	4	N	N
107	20240411	150151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	1	2	0.57	175208455	992636	115.78	176	178	175	228	124	176	176.51	1.00	2500	178	177	176	175	174	176	174	375	52	100	130	1	1	374755559	663	-88.50	2.49	12	0.26	-2.00	71.00	266	20230524	-33.46	175	20240411	1.14	202	-12.38	20240103	175	1.14	20240411	266	-33.46	20230524	175	1.14	20240411	N	004410	100	374 억	3760274	N	N	1607	N	N
108	20240411	140153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	1	2	0.57	165802508	939219	109.55	176	178	175	228	124	176	176.53	1.00	-2041	178	177	176	175	174	176	174	375	52	100	130	1	1	374755559	663	-88.50	2.49	12	0.25	-2.00	71.00	266	20230524	-33.46	175	20240411	1.14	202	-12.38	20240103	175	1.14	20240411	266	-33.46	20230524	175	1.14	20240411	N	004410	100	374 억	3760274	N	N	1607	N	N
109	20240411	130148	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	176	0	3	0.00	111392256	630693	73.56	176	178	175	228	124	176	176.62	1.00	-53079	178	177	176	175	174	176	174	375	52	100	130	1	1	374755559	660	-88.00	2.48	12	0.17	-2.00	71.00	266	20230524	-33.83	175	20240411	0.57	202	-12.87	20240103	175	0.57	20240411	266	-33.83	20230524	175	0.57	20240411	N	004410	100	374 억	3760274	N	N	1607	N	N
110	20240411	120148	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	1	2	0.57	102204269	578647	67.49	176	178	175	228	124	176	176.63	1.00	-53079	178	177	176	175	174	176	174	375	52	100	130	1	1	374755559	663	-88.50	2.49	12	0.15	-2.00	71.00	266	20230524	-33.46	175	20240411	1.14	202	-12.38	20240103	175	1.14	20240411	266	-33.46	20230524	175	1.14	20240411	N	004410	100	374 억	3760274	N	N	1607	N	N
111	20240411	110148	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	1	2	0.57	96019221	543525	63.39	176	178	175	228	124	176	176.66	1.00	-53079	178	177	176	175	174	176	174	375	52	100	130	1	1	374755559	663	-88.50	2.49	12	0.15	-2.00	71.00	266	20230524	-33.46	175	20240411	1.14	202	-12.38	20240103	175	1.14	20240411	266	-33.46	20230524	175	1.14	20240411	N	004410	100	374 억	3760274	N	N	1607	N	N
112	20240411	100148	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	176	0	3	0.00	33771540	192124	22.41	176	177	175	228	124	176	175.78	1.00	-1814	178	177	176	175	174	176	174	375	52	100	130	1	1	374755559	660	-88.00	2.48	12	0.05	-2.00	71.00	266	20230524	-33.83	175	20240411	0.57	202	-12.87	20240103	175	0.57	20240411	266	-33.83	20230524	175	0.57	20240411	N	004410	100	374 억	3760274	N	N	1607	N	N
113	20240411	090149	57	100.00	KOSPI		음식료품	N	N	N	N	N	176	0	3	0.00	1067440	6065	0.71	176	176	176	228	124	176	176.00	1.00	-1814	178	177	176	175	174	176	174	375	52	100	130	1	1	374755559	660	-88.00	2.48	12	0.00	-2.00	71.00	266	20230524	-33.83	175	20240409	0.57	202	-12.87	20240103	175	0.57	20240409	266	-33.83	20230524	175	0.57	20240409	N	004410	100	374 억	3760274	N	N	1607	N	N
114	20240409	160146	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	176	-1	5	-0.56	149954216	852517	76.15	177	177	175	230	124	177	175.90	1.00	8250	179	178	177	176	175	177	175	375	53	100	130	1	1	374755559	660	-88.00	2.48	12	0.23	-2.00	71.00	266	20230524	-33.83	175	20240409	0.57	202	-12.87	20240103	175	0.57	20240409	266	-33.83	20230524	175	0.57	20240409	N	004410	100	374 억	3749926	N	N	1607	N	N
115	20240409	150147	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	176	-1	5	-0.56	143567576	816384	72.92	177	177	175	230	124	177	175.86	1.00	8359	179	178	177	176	175	177	175	375	53	100	130	1	1	374755559	660	-88.00	2.48	12	0.22	-2.00	71.00	266	20230524	-33.83	175	20240409	0.57	202	-12.87	20240103	175	0.57	20240409	266	-33.83	20230524	175	0.57	20240409	N	004410	100	374 억	3749926	N	N	0	N	N
116	20240409	140148	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	176	-1	5	-0.56	134046209	762310	68.09	177	177	175	230	124	177	175.84	1.00	8825	179	178	177	176	175	177	175	375	53	100	130	1	1	374755559	660	-88.00	2.48	12	0.20	-2.00	71.00	266	20230524	-33.83	175	20240409	0.57	202	-12.87	20240103	175	0.57	20240409	266	-33.83	20230524	175	0.57	20240409	N	004410	100	374 억	3749926	N	N	0	N	N
117	20240409	130147	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	176	-1	5	-0.56	128409930	730291	65.23	177	177	175	230	124	177	175.83	1.00	9282	179	178	177	176	175	177	175	375	53	100	130	1	1	374755559	660	-88.00	2.48	12	0.19	-2.00	71.00	266	20230524	-33.83	175	20240409	0.57	202	-12.87	20240103	175	0.57	20240409	266	-33.83	20230524	175	0.57	20240409	N	004410	100	374 억	3749926	N	N	0	N	N
118	20240409	120147	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	176	-1	5	-0.56	124962776	710734	63.48	177	177	175	230	124	177	175.82	1.00	9748	179	178	177	176	175	177	175	375	53	100	130	1	1	374755559	660	-88.00	2.48	12	0.19	-2.00	71.00	266	20230524	-33.83	175	20240409	0.57	202	-12.87	20240103	175	0.57	20240409	266	-33.83	20230524	175	0.57	20240409	N	004410	100	374 억	3749926	N	N	0	N	N
119	20240409	110148	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	176	-1	5	-0.56	102775585	584772	52.23	177	177	175	230	124	177	175.75	1.00	10215	179	178	177	176	175	177	175	375	53	100	130	1	1	374755559	660	-88.00	2.48	12	0.16	-2.00	71.00	266	20230524	-33.83	175	20240409	0.57	202	-12.87	20240103	175	0.57	20240409	266	-33.83	20230524	175	0.57	20240409	N	004410	100	374 억	3749926	N	N	0	N	N
120	20240409	100147	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	0	3	0.00	91047850	518237	46.29	177	177	175	230	124	177	175.69	1.00	14057	179	178	177	176	175	177	175	375	53	100	130	1	1	374755559	663	-88.50	2.49	12	0.14	-2.00	71.00	266	20230524	-33.46	175	20240409	1.14	202	-12.38	20240103	175	1.14	20240409	266	-33.46	20230524	175	1.14	20240409	N	004410	100	374 억	3749926	N	N	0	N	N
121	20240409	090149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	176	-1	5	-0.56	1807344	10211	0.91	177	177	176	230	124	177	177.00	1.00	0	179	178	177	176	175	177	175	375	53	100	130	1	1	374755559	660	-88.00	2.48	12	0.00	-2.00	71.00	266	20230524	-33.83	176	20240409	0.00	202	-12.87	20240103	176	0.00	20240409	266	-33.83	20230524	176	0.00	20240409	N	004410	100	374 억	3749926	N	N	0	N	N
122	20240408	160147	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	-1	5	-0.56	186147166	1055339	141.96	178	178	176	231	125	178	176.39	1.02	-73605	178	177	177	176	176	178	177	375	53	100	130	1	1	374755559	663	-88.50	2.49	12	0.28	-2.00	71.00	266	20230524	-33.46	176	20240408	0.57	202	-12.38	20240103	176	0.57	20240408	266	-33.46	20230524	176	0.57	20240408	N	004410	100	374 억	3823531	N	N	2707	N	N
123	20240408	150147	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	-1	5	-0.56	170358591	965679	129.90	178	178	176	231	125	178	176.41	1.02	-73605	178	177	177	176	176	178	177	375	53	100	130	1	1	374755559	663	-88.50	2.49	12	0.26	-2.00	71.00	266	20230524	-33.46	176	20240408	0.57	202	-12.38	20240103	176	0.57	20240408	266	-33.46	20230524	176	0.57	20240408	N	004410	100	374 억	3823531	N	N	2707	N	N
124	20240408	140148	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	176	-2	5	-1.12	114124589	646475	86.96	178	178	176	231	125	178	176.53	1.02	-73605	178	177	177	176	176	178	177	375	53	100	130	1	1	374755559	660	-88.00	2.48	12	0.17	-2.00	71.00	266	20230524	-33.83	176	20240408	0.00	202	-12.87	20240103	176	0.00	20240408	266	-33.83	20230524	176	0.00	20240408	N	004410	100	374 억	3823531	N	N	2707	N	N
125	20240408	130147	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	-1	5	-0.56	111220777	629995	84.74	178	178	176	231	125	178	176.54	1.02	-73605	178	177	177	176	176	178	177	375	53	100	130	1	1	374755559	663	-88.50	2.49	12	0.17	-2.00	71.00	266	20230524	-33.46	176	20240408	0.57	202	-12.38	20240103	176	0.57	20240408	266	-33.46	20230524	176	0.57	20240408	N	004410	100	374 억	3823531	N	N	2707	N	N
126	20240408	120146	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	-1	5	-0.56	92344812	522821	70.33	178	178	176	231	125	178	176.63	1.02	-73605	178	177	177	176	176	178	177	375	53	100	130	1	1	374755559	663	-88.50	2.49	12	0.14	-2.00	71.00	266	20230524	-33.46	176	20240408	0.57	202	-12.38	20240103	176	0.57	20240408	266	-33.46	20230524	176	0.57	20240408	N	004410	100	374 억	3823531	N	N	2707	N	N
127	20240408	110148	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	-1	5	-0.56	79629635	450902	60.65	178	178	176	231	125	178	176.60	1.02	-73605	178	177	177	176	176	178	177	375	53	100	130	1	1	374755559	663	-88.50	2.49	12	0.12	-2.00	71.00	266	20230524	-33.46	176	20240408	0.57	202	-12.38	20240103	176	0.57	20240408	266	-33.46	20230524	176	0.57	20240408	N	004410	100	374 억	3823531	N	N	2707	N	N
128	20240408	100146	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	-1	5	-0.56	62748124	355248	47.79	178	178	176	231	125	178	176.63	1.02	-73605	178	177	177	176	176	178	177	375	53	100	130	1	1	374755559	663	-88.50	2.49	12	0.09	-2.00	71.00	266	20230524	-33.46	176	20240408	0.57	202	-12.38	20240103	176	0.57	20240408	266	-33.46	20230524	176	0.57	20240408	N	004410	100	374 억	3823531	N	N	2707	N	N
129	20240408	090147	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	-1	5	-0.56	509254	2861	0.38	178	178	177	231	125	178	178.00	1.02	0	178	177	177	176	176	178	177	375	53	100	130	1	1	374755559	663	-88.50	2.49	12	0.00	-2.00	71.00	266	20230524	-33.46	177	20240408	0.00	202	-12.38	20240103	177	0.00	20240408	266	-33.46	20230524	177	0.00	20240408	N	004410	100	374 억	3823531	N	N	2707	N	N
130	20240405	160147	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	178	0	3	0.00	131602417	742483	93.89	178	178	177	231	125	178	177.25	1.02	2929	180	179	178	177	176	179	177	375	53	100	130	1	1	374755559	667	-89.00	2.51	12	0.20	-2.00	71.00	266	20230524	-33.08	177	20240405	0.56	202	-11.88	20240103	177	0.56	20240405	266	-33.08	20230524	177	0.56	20240405	N	004410	100	374 억	3820602	N	N	2707	N	N
131	20240405	150146	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	-1	5	-0.56	106772448	602538	76.19	178	178	177	231	125	178	177.20	1.02	2929	180	179	178	177	176	179	177	375	53	100	130	1	1	374755559	663	-88.50	2.49	12	0.16	-2.00	71.00	266	20230524	-33.46	177	20240405	0.00	202	-12.38	20240103	177	0.00	20240405	266	-33.46	20230524	177	0.00	20240405	N	004410	100	374 억	3820602	N	N	56	N	N
132	20240405	140147	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	-1	5	-0.56	82826924	467372	59.10	178	178	177	231	125	178	177.22	1.02	2929	180	179	178	177	176	179	177	375	53	100	130	1	1	374755559	663	-88.50	2.49	12	0.12	-2.00	71.00	266	20230524	-33.46	177	20240405	0.00	202	-12.38	20240103	177	0.00	20240405	266	-33.46	20230524	177	0.00	20240405	N	004410	100	374 억	3820602	N	N	56	N	N
133	20240405	130146	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	-1	5	-0.56	75710495	427184	54.02	178	178	177	231	125	178	177.23	1.02	2929	180	179	178	177	176	179	177	375	53	100	130	1	1	374755559	663	-88.50	2.49	12	0.11	-2.00	71.00	266	20230524	-33.46	177	20240405	0.00	202	-12.38	20240103	177	0.00	20240405	266	-33.46	20230524	177	0.00	20240405	N	004410	100	374 억	3820602	N	N	56	N	N
134	20240405	120147	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	178	0	3	0.00	67830337	382764	48.40	178	178	177	231	125	178	177.21	1.02	6946	180	179	178	177	176	179	177	375	53	100	130	1	1	374755559	667	-89.00	2.51	12	0.10	-2.00	71.00	266	20230524	-33.08	177	20240405	0.56	202	-11.88	20240103	177	0.56	20240405	266	-33.08	20230524	177	0.56	20240405	N	004410	100	374 억	3820602	N	N	56	N	N
135	20240405	110148	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	-1	5	-0.56	48951842	276449	34.96	178	178	177	231	125	178	177.07	1.02	6946	180	179	178	177	176	179	177	375	53	100	130	1	1	374755559	663	-88.50	2.49	12	0.07	-2.00	71.00	266	20230524	-33.46	177	20240405	0.00	202	-12.38	20240103	177	0.00	20240405	266	-33.46	20230524	177	0.00	20240405	N	004410	100	374 억	3820602	N	N	56	N	N
136	20240405	100141	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	178	0	3	0.00	19732659	111424	14.09	178	178	177	231	125	178	177.10	1.02	6946	180	179	178	177	176	179	177	375	53	100	130	1	1	374755559	667	-89.00	2.51	12	0.03	-2.00	71.00	266	20230524	-33.08	177	20240405	0.56	202	-11.88	20240103	177	0.56	20240405	266	-33.08	20230524	177	0.56	20240405	N	004410	100	374 억	3820602	N	N	56	N	N
137	20240405	090147	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	-1	5	-0.56	3062653	17299	2.19	178	178	177	231	125	178	177.04	1.02	-1215	180	179	178	177	176	179	177	375	53	100	130	1	1	374755559	663	-88.50	2.49	12	0.00	-2.00	71.00	266	20230524	-33.46	177	20240405	0.00	202	-12.38	20240103	177	0.00	20240405	266	-33.46	20230524	177	0.00	20240405	N	004410	100	374 억	3820602	N	N	56	N	N
138	20240404	160147	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	178	1	2	0.56	136544835	769975	53.96	178	179	177	230	124	177	177.34	1.02	-5755	179	177	177	175	175	178	176	375	53	100	130	1	1	374755559	667	-89.00	2.51	12	0.21	-2.00	71.00	266	20230524	-33.08	177	20240404	0.56	202	-11.88	20240103	177	0.56	20240404	266	-33.08	20230524	177	0.56	20240404	N	004410	100	374 억	3826357	N	N	56	N	N
139	20240404	150147	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	0	3	0.00	135199017	762412	53.43	178	179	177	230	124	177	177.33	1.02	-5752	179	177	177	175	175	178	176	375	53	100	130	1	1	374755559	663	-88.50	2.49	12	0.20	-2.00	71.00	266	20230524	-33.46	177	20240404	0.00	202	-12.38	20240103	177	0.00	20240404	266	-33.46	20230524	177	0.00	20240404	N	004410	100	374 억	3826357	N	N	119	N	N
140	20240404	140146	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	178	1	2	0.56	106253586	599129	41.99	178	179	177	230	124	177	177.35	1.02	-5752	179	177	177	175	175	178	176	375	53	100	130	1	1	374755559	667	-89.00	2.51	12	0.16	-2.00	71.00	266	20230524	-33.08	177	20240404	0.56	202	-11.88	20240103	177	0.56	20240404	266	-33.08	20230524	177	0.56	20240404	N	004410	100	374 억	3826357	N	N	119	N	N
141	20240404	130144	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	0	3	0.00	101069857	569895	39.94	178	179	177	230	124	177	177.35	1.02	-5752	179	177	177	175	175	178	176	375	53	100	130	1	1	374755559	663	-88.50	2.49	12	0.15	-2.00	71.00	266	20230524	-33.46	177	20240404	0.00	202	-12.38	20240103	177	0.00	20240404	266	-33.46	20230524	177	0.00	20240404	N	004410	100	374 억	3826357	N	N	119	N	N
142	20240404	120145	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	178	1	2	0.56	88050571	496486	34.79	178	179	177	230	124	177	177.35	1.02	-5752	179	177	177	175	175	178	176	375	53	100	130	1	1	374755559	667	-89.00	2.51	12	0.13	-2.00	71.00	266	20230524	-33.08	177	20240404	0.56	202	-11.88	20240103	177	0.56	20240404	266	-33.08	20230524	177	0.56	20240404	N	004410	100	374 억	3826357	N	N	119	N	N
143	20240404	110146	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	0	3	0.00	68361688	385644	27.03	178	179	177	230	124	177	177.27	1.02	-5752	179	177	177	175	175	178	176	375	53	100	130	1	1	374755559	663	-88.50	2.49	12	0.10	-2.00	71.00	266	20230524	-33.46	177	20240404	0.00	202	-12.38	20240103	177	0.00	20240404	266	-33.46	20230524	177	0.00	20240404	N	004410	100	374 억	3826357	N	N	119	N	N
144	20240404	100146	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	0	3	0.00	19765176	111252	7.80	178	179	177	230	124	177	177.66	1.02	-5310	179	177	177	175	175	178	176	375	53	100	130	1	1	374755559	663	-88.50	2.49	12	0.03	-2.00	71.00	266	20230524	-33.46	177	20240404	0.00	202	-12.38	20240103	177	0.00	20240404	266	-33.46	20230524	177	0.00	20240404	N	004410	100	374 억	3826357	N	N	119	N	N
145	20240404	090146	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	0	3	0.00	5404074	30360	2.13	178	178	177	230	124	177	178.00	1.02	0	179	177	177	175	175	178	176	375	53	100	130	1	1	374755559	663	-88.50	2.49	12	0.01	-2.00	71.00	266	20230524	-33.46	177	20240404	0.00	202	-12.38	20240103	177	0.00	20240404	266	-33.46	20230524	177	0.00	20240404	N	004410	100	374 억	3826357	N	N	119	N	N
146	20240403	160146	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	-2	5	-1.12	253158404	1424965	110.55	179	179	177	232	126	179	177.66	1.02	-12866	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	663	-88.50	2.49	12	0.38	-2.00	71.00	266	20230524	-33.46	177	20240403	0.00	202	-12.38	20240103	177	0.00	20240403	266	-33.46	20230524	177	0.00	20240403	N	004410	100	374 억	3839223	N	N	119	N	N
147	20240403	150145	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	178	-1	5	-0.56	242826180	1366618	106.02	179	179	177	232	126	179	177.68	1.02	-12867	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	667	-89.00	2.51	12	0.36	-2.00	71.00	266	20230524	-33.08	177	20240403	0.56	202	-11.88	20240103	177	0.56	20240403	266	-33.08	20230524	177	0.56	20240403	N	004410	100	374 억	3839223	N	N	688	N	N
148	20240403	140145	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	178	-1	5	-0.56	171975905	966692	74.99	179	179	177	232	126	179	177.90	1.02	-12867	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	667	-89.00	2.51	12	0.26	-2.00	71.00	266	20230524	-33.08	177	20240403	0.56	202	-11.88	20240103	177	0.56	20240403	266	-33.08	20230524	177	0.56	20240403	N	004410	100	374 억	3839223	N	N	688	N	N
149	20240403	130145	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	177	-2	5	-1.12	156525724	879675	68.24	179	179	177	232	126	179	177.94	1.02	-12867	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	663	-88.50	2.49	12	0.23	-2.00	71.00	266	20230524	-33.46	177	20240403	0.00	202	-12.38	20240103	177	0.00	20240403	266	-33.46	20230524	177	0.00	20240403	N	004410	100	374 억	3839223	N	N	688	N	N
150	20240403	120146	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	178	-1	5	-0.56	127426109	715669	55.52	179	179	177	232	126	179	178.05	1.02	-11459	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	667	-89.00	2.51	12	0.19	-2.00	71.00	266	20230524	-33.08	177	20240403	0.56	202	-11.88	20240103	177	0.56	20240403	266	-33.08	20230524	177	0.56	20240403	N	004410	100	374 억	3839223	N	N	688	N	N
151	20240403	110145	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	178	-1	5	-0.56	114389375	642382	49.84	179	179	177	232	126	179	178.07	1.02	-11070	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	667	-89.00	2.51	12	0.17	-2.00	71.00	266	20230524	-33.08	177	20240403	0.56	202	-11.88	20240103	177	0.56	20240403	266	-33.08	20230524	177	0.56	20240403	N	004410	100	374 억	3839223	N	N	688	N	N
152	20240403	100145	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	178	-1	5	-0.56	91755237	515210	39.97	179	179	177	232	126	179	178.09	1.02	-4422	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	667	-89.00	2.51	12	0.14	-2.00	71.00	266	20230524	-33.08	177	20240403	0.56	202	-11.88	20240103	177	0.56	20240403	266	-33.08	20230524	177	0.56	20240403	N	004410	100	374 억	3839223	N	N	688	N	N
153	20240403	090145	57	100.00	KOSPI		음식료품	N	N	N	N	N	178	-1	5	-0.56	1040779	5820	0.45	179	179	178	232	126	179	178.83	1.02	0	181	180	179	178	177	180	178	375	53	100	130	1	1	374755559	667	-89.00	2.51	12	0.00	-2.00	71.00	266	20230524	-33.08	177	20240329	0.56	202	-11.88	20240103	177	0.56	20240329	266	-33.08	20230524	177	0.56	20240329	N	004410	100	374 억	3839223	N	N	688	N	N
154	20240402	160143	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	-1	5	-0.56	230216975	1285348	264.12	179	180	178	234	126	180	179.11	1.08	-209502	181	180	179	178	177	181	179	375	54	100	130	1	1	374755559	671	-89.50	2.52	12	0.34	-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	4048973	N	N	688	N	N
155	20240402	150144	57	100.00	KOSPI		음식료품	N	N	N	N	N	178	-2	5	-1.11	219675629	1226412	252.01	179	180	178	234	126	180	179.12	1.08	-170006	181	180	179	178	177	181	179	375	54	100	130	1	1	374755559	667	-89.00	2.51	12	0.33	-2.00	71.00	266	20230524	-33.08	177	20240329	0.56	202	-11.88	20240103	177	0.56	20240329	266	-33.08	20230524	177	0.56	20240329	N	004410	100	374 억	4048973	N	N	0	N	N
156	20240402	140145	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	0	3	0.00	203453043	1135754	233.38	179	180	178	234	126	180	179.13	1.08	-125566	181	180	179	178	177	181	179	375	54	100	130	1	1	374755559	675	-90.00	2.54	12	0.30	-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	4048973	N	N	0	N	N
157	20240402	130144	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	-1	5	-0.56	176156912	983328	202.06	179	180	178	234	126	180	179.14	1.08	-73152	181	180	179	178	177	181	179	375	54	100	130	1	1	374755559	671	-89.50	2.52	12	0.26	-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	4048973	N	N	0	N	N
158	20240402	120144	57	100.00	KOSPI		음식료품	N	N	N	N	N	178	-2	5	-1.11	166206146	927494	190.59	179	180	178	234	126	180	179.20	1.08	-73152	181	180	179	178	177	181	179	375	54	100	130	1	1	374755559	667	-89.00	2.51	12	0.25	-2.00	71.00	266	20230524	-33.08	177	20240329	0.56	202	-11.88	20240103	177	0.56	20240329	266	-33.08	20230524	177	0.56	20240329	N	004410	100	374 억	4048973	N	N	0	N	N
159	20240402	110144	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	0	3	0.00	123734078	689937	141.77	179	180	179	234	126	180	179.34	1.08	-19092	181	180	179	178	177	181	179	375	54	100	130	1	1	374755559	675	-90.00	2.54	12	0.18	-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	4048973	N	N	0	N	N
160	20240402	100144	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	0	3	0.00	73745389	410815	84.42	179	180	179	234	126	180	179.51	1.08	-19092	181	180	179	178	177	181	179	375	54	100	130	1	1	374755559	675	-90.00	2.54	12	0.11	-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	4048973	N	N	0	N	N
161	20240402	090143	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	0	3	0.00	5968431	33343	6.85	179	180	179	234	126	180	179.00	1.08	-4776	181	180	179	178	177	181	179	375	54	100	130	1	1	374755559	675	-90.00	2.54	12	0.01	-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	4048973	N	N	0	N	N
162	20240401	160143	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	0	3	0.00	86625000	483489	32.30	180	180	178	234	126	180	179.16	1.09	1480	182	181	179	178	176	181	178	375	54	100	130	1	1	374755559	675	-90.00	2.54	12	0.13	-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	4096978	N	N	4	N	N
163	20240401	150144	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	0	3	0.00	76586448	427535	28.56	180	180	178	234	126	180	179.13	1.09	-1394	182	181	179	178	176	181	178	375	54	100	130	1	1	374755559	675	-90.00	2.54	12	0.11	-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	4096978	N	N	4	N	N
164	20240401	140143	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	-1	5	-0.56	69682423	389028	25.99	180	180	178	234	126	180	179.12	1.09	-10914	182	181	179	178	176	181	178	375	54	100	130	1	1	374755559	671	-89.50	2.52	12	0.10	-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	4096978	N	N	4	N	N
165	20240401	130143	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	0	3	0.00	64547172	360455	24.08	180	180	178	234	126	180	179.07	1.09	-19776	182	181	179	178	176	181	178	375	54	100	130	1	1	374755559	675	-90.00	2.54	12	0.10	-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	4096978	N	N	4	N	N
166	20240401	120144	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	0	3	0.00	57199811	319516	21.35	180	180	178	234	126	180	179.02	1.09	-22873	182	181	179	178	176	181	178	375	54	100	130	1	1	374755559	675	-90.00	2.54	12	0.09	-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	4096978	N	N	4	N	N
167	20240401	110144	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	0	3	0.00	47221070	263828	17.63	180	180	178	234	126	180	178.98	1.09	-4495	182	181	179	178	176	181	178	375	54	100	130	1	1	374755559	675	-90.00	2.54	12	0.07	-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	4096978	N	N	4	N	N
168	20240401	100142	57	100.00	KOSPI		음식료품	N	N	N	N	N	179	-1	5	-0.56	38281566	213939	14.29	180	180	178	234	126	180	178.93	1.09	-13364	182	181	179	178	176	181	178	375	54	100	130	1	1	374755559	671	-89.50	2.52	12	0.06	-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	4096978	N	N	4	N	N
169	20240401	090143	57	100.00	KOSPI		음식료품	N	N	N	N	N	180	0	3	0.00	2190931	12218	0.82	180	180	179	234	126	180	179.29	1.09	-3532	182	181	179	178	176	181	178	375	54	100	130	1	1	374755559	675	-90.00	2.54	12	0.00	-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	4096978	N	N	4	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History