KissMeData/004410/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

51 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160158	57	100.00	KOSPI		음식료품	N	N	N	N	N	165	-1	5	-0.60	69322980	419263	64.43	166	167	164	215	117	166	165.34	0.90	-36297	168	167	166	165	164	167	165	375	49	100	120	1	1	374755559	618	-82.50	2.32	12	0.11	-2.00	71.00	220	20231201	-25.00	161	20240805	2.48	208	-20.67	20240517	161	2.48	20240805	220	-25.00	20231201	161	2.48	20240805	0.01	N	004410	100	374 억	3389870	N	N	9	N	N
3	20240930	150159	57	100.00	KOSPI		음식료품	N	N	N	N	N	165	-1	5	-0.60	57347517	346647	53.27	166	167	165	215	117	166	165.43	0.90	-11506	168	167	166	165	164	167	165	375	49	100	120	1	1	374755559	618	-82.50	2.32	12	0.09	-2.00	71.00	220	20231201	-25.00	161	20240805	2.48	208	-20.67	20240517	161	2.48	20240805	220	-25.00	20231201	161	2.48	20240805	0.01	N	004410	100	374 억	3389870	N	N	141	N	N
4	20240930	140158	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	0	3	0.00	48094180	290573	44.65	166	167	165	215	117	166	165.51	0.90	-11506	168	167	166	165	164	167	165	375	49	100	120	1	1	374755559	622	-83.00	2.34	12	0.08	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3389870	N	N	141	N	N
5	20240930	130158	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	0	3	0.00	46830930	282926	43.48	166	167	165	215	117	166	165.52	0.90	-11506	168	167	166	165	164	167	165	375	49	100	120	1	1	374755559	622	-83.00	2.34	12	0.08	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3389870	N	N	141	N	N
6	20240930	120158	57	100.00	KOSPI		음식료품	N	N	N	N	N	165	-1	5	-0.60	44665637	269830	41.47	166	167	165	215	117	166	165.53	0.90	-11506	168	167	166	165	164	167	165	375	49	100	120	1	1	374755559	618	-82.50	2.32	12	0.07	-2.00	71.00	220	20231201	-25.00	161	20240805	2.48	208	-20.67	20240517	161	2.48	20240805	220	-25.00	20231201	161	2.48	20240805	0.01	N	004410	100	374 억	3389870	N	N	141	N	N
7	20240930	110158	57	100.00	KOSPI		음식료품	N	N	N	N	N	165	-1	5	-0.60	27720560	167281	25.71	166	167	165	215	117	166	165.71	0.90	-11506	168	167	166	165	164	167	165	375	49	100	120	1	1	374755559	618	-82.50	2.32	12	0.04	-2.00	71.00	220	20231201	-25.00	161	20240805	2.48	208	-20.67	20240517	161	2.48	20240805	220	-25.00	20231201	161	2.48	20240805	0.01	N	004410	100	374 억	3389870	N	N	141	N	N
8	20240930	100157	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	0	3	0.00	19939689	120181	18.47	166	167	165	215	117	166	165.91	0.90	-11506	168	167	166	165	164	167	165	375	49	100	120	1	1	374755559	622	-83.00	2.34	12	0.03	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3389870	N	N	141	N	N
9	20240930	090153	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	0	3	0.00	1257781	7577	1.16	166	166	165	215	117	166	166.00	0.90	-1048	168	167	166	165	164	167	165	375	49	100	120	1	1	374755559	622	-83.00	2.34	12	0.00	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3389870	N	N	141	N	N
10	20240927	160158	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	0	3	0.00	107892373	650443	121.50	166	167	165	215	117	166	165.88	0.88	92711	168	167	166	165	164	167	165	375	49	100	120	1	1	374755559	622	-83.00	2.34	12	0.17	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3301265	N	N	141	N	N
11	20240927	150158	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	0	3	0.00	101006787	608973	113.75	166	167	165	215	117	166	165.86	0.88	96245	168	167	166	165	164	167	165	375	49	100	120	1	1	374755559	622	-83.00	2.34	12	0.16	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3301265	N	N	130	N	N
12	20240927	140200	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	0	3	0.00	95284447	574507	107.31	166	167	165	215	117	166	165.85	0.88	95767	168	167	166	165	164	167	165	375	49	100	120	1	1	374755559	622	-83.00	2.34	12	0.15	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3301265	N	N	130	N	N
13	20240927	130158	57	100.00	KOSPI		음식료품	N	N	N	N	N	165	-1	5	-0.60	85559676	515919	96.37	166	167	165	215	117	166	165.84	0.88	99851	168	167	166	165	164	167	165	375	49	100	120	1	1	374755559	618	-82.50	2.32	12	0.14	-2.00	71.00	220	20231201	-25.00	161	20240805	2.48	208	-20.67	20240517	161	2.48	20240805	220	-25.00	20231201	161	2.48	20240805	0.01	N	004410	100	374 억	3301265	N	N	130	N	N
14	20240927	120157	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	0	3	0.00	78436758	473047	88.36	166	167	165	215	117	166	165.81	0.88	80744	168	167	166	165	164	167	165	375	49	100	120	1	1	374755559	622	-83.00	2.34	12	0.13	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3301265	N	N	130	N	N
15	20240927	110159	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	0	3	0.00	50857696	306917	57.33	166	167	165	215	117	166	165.71	0.88	40737	168	167	166	165	164	167	165	375	49	100	120	1	1	374755559	622	-83.00	2.34	12	0.08	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3301265	N	N	130	N	N
16	20240927	100158	57	100.00	KOSPI		음식료품	N	N	N	N	N	167	1	2	0.60	30298078	182970	34.18	166	167	165	215	117	166	165.59	0.88	26750	168	167	166	165	164	167	165	375	49	100	120	1	1	374755559	626	-83.50	2.35	12	0.05	-2.00	71.00	220	20231201	-24.09	161	20240805	3.73	208	-19.71	20240517	161	3.73	20240805	220	-24.09	20231201	161	3.73	20240805	0.01	N	004410	100	374 억	3301265	N	N	130	N	N
17	20240927	090159	57	100.00	KOSPI		음식료품	N	N	N	N	N	165	-1	5	-0.60	1850934	11184	2.09	166	166	165	215	117	166	165.50	0.88	-1629	168	167	166	165	164	167	165	375	49	100	120	1	1	374755559	618	-82.50	2.32	12	0.00	-2.00	71.00	220	20231201	-25.00	161	20240805	2.48	208	-20.67	20240517	161	2.48	20240805	220	-25.00	20231201	161	2.48	20240805	0.01	N	004410	100	374 억	3301265	N	N	130	N	N
18	20240926	160155	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	0	3	0.00	88015165	530236	107.48	166	167	165	215	117	166	165.99	0.86	76174	168	166	166	164	164	167	165	375	49	100	120	1	1	374755559	622	-83.00	2.34	12	0.14	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3227153	N	N	130	N	N
19	20240926	150158	57	100.00	KOSPI		음식료품	N	N	N	N	N	167	1	2	0.60	79106533	476498	96.59	166	167	165	215	117	166	166.02	0.86	59453	168	166	166	164	164	167	165	375	49	100	120	1	1	374755559	626	-83.50	2.35	12	0.13	-2.00	71.00	220	20231201	-24.09	161	20240805	3.73	208	-19.71	20240517	161	3.73	20240805	220	-24.09	20231201	161	3.73	20240805	0.01	N	004410	100	374 억	3227153	N	N	110	N	N
20	20240926	140158	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	0	3	0.00	52911359	318473	64.56	166	167	165	215	117	166	166.14	0.86	19208	168	166	166	164	164	167	165	375	49	100	120	1	1	374755559	622	-83.00	2.34	12	0.08	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3227153	N	N	110	N	N
21	20240926	130157	57	100.00	KOSPI		음식료품	N	N	N	N	N	167	1	2	0.60	51222253	308307	62.50	166	167	165	215	117	166	166.14	0.86	16011	168	166	166	164	164	167	165	375	49	100	120	1	1	374755559	626	-83.50	2.35	12	0.08	-2.00	71.00	220	20231201	-24.09	161	20240805	3.73	208	-19.71	20240517	161	3.73	20240805	220	-24.09	20231201	161	3.73	20240805	0.01	N	004410	100	374 억	3227153	N	N	110	N	N
22	20240926	120159	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	0	3	0.00	36828860	221654	44.93	166	167	165	215	117	166	166.15	0.86	9759	168	166	166	164	164	167	165	375	49	100	120	1	1	374755559	622	-83.00	2.34	12	0.06	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3227153	N	N	110	N	N
23	20240926	110157	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	0	3	0.00	28179379	169679	34.39	166	167	165	215	117	166	166.07	0.86	9759	168	166	166	164	164	167	165	375	49	100	120	1	1	374755559	622	-83.00	2.34	12	0.05	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3227153	N	N	110	N	N
24	20240926	100157	57	100.00	KOSPI		음식료품	N	N	N	N	N	167	1	2	0.60	21986378	132329	26.82	166	167	165	215	117	166	166.15	0.86	9368	168	166	166	164	164	167	165	375	49	100	120	1	1	374755559	626	-83.50	2.35	12	0.04	-2.00	71.00	220	20231201	-24.09	161	20240805	3.73	208	-19.71	20240517	161	3.73	20240805	220	-24.09	20231201	161	3.73	20240805	0.01	N	004410	100	374 억	3227153	N	N	110	N	N
25	20240926	090157	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	0	3	0.00	956821	5764	1.17	166	166	165	215	117	166	166.00	0.86	0	168	166	166	164	164	167	165	375	49	100	120	1	1	374755559	622	-83.00	2.34	12	0.00	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3227153	N	N	110	N	N
26	20240925	160156	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	0	3	0.00	77190775	463827	35.67	166	168	166	215	117	166	166.42	0.86	-1436	169	167	165	163	161	168	164	375	49	100	120	1	1	374755559	622	-83.00	2.34	12	0.12	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3228589	N	N	110	N	N
27	20240925	150158	57	100.00	KOSPI		음식료품	N	N	N	N	N	167	1	2	0.60	71921241	432100	33.23	166	168	166	215	117	166	166.45	0.86	-1436	169	167	165	163	161	168	164	375	49	100	120	1	1	374755559	626	-83.50	2.35	12	0.12	-2.00	71.00	220	20231201	-24.09	161	20240805	3.73	208	-19.71	20240517	161	3.73	20240805	220	-24.09	20231201	161	3.73	20240805	0.01	N	004410	100	374 억	3228589	N	N	0	N	N
28	20240925	140157	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	0	3	0.00	66430179	399023	30.69	166	168	166	215	117	166	166.48	0.86	-1436	169	167	165	163	161	168	164	375	49	100	120	1	1	374755559	622	-83.00	2.34	12	0.11	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3228589	N	N	0	N	N
29	20240925	130158	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	0	3	0.00	63564790	381792	29.36	166	168	166	215	117	166	166.49	0.86	-1436	169	167	165	163	161	168	164	375	49	100	120	1	1	374755559	622	-83.00	2.34	12	0.10	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3228589	N	N	0	N	N
30	20240925	120157	57	100.00	KOSPI		음식료품	N	N	N	N	N	167	1	2	0.60	43928301	263920	20.30	166	168	166	215	117	166	166.45	0.86	-1436	169	167	165	163	161	168	164	375	49	100	120	1	1	374755559	626	-83.50	2.35	12	0.07	-2.00	71.00	220	20231201	-24.09	161	20240805	3.73	208	-19.71	20240517	161	3.73	20240805	220	-24.09	20231201	161	3.73	20240805	0.01	N	004410	100	374 억	3228589	N	N	0	N	N
31	20240925	110157	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	0	3	0.00	31994499	192085	14.77	166	168	166	215	117	166	166.56	0.86	-1417	169	167	165	163	161	168	164	375	49	100	120	1	1	374755559	622	-83.00	2.34	12	0.05	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3228589	N	N	0	N	N
32	20240925	100158	57	100.00	KOSPI		음식료품	N	N	N	N	N	167	1	2	0.60	10204018	61421	4.72	166	167	166	215	117	166	166.13	0.86	-1099	169	167	165	163	161	168	164	375	49	100	120	1	1	374755559	626	-83.50	2.35	12	0.02	-2.00	71.00	220	20231201	-24.09	161	20240805	3.73	208	-19.71	20240517	161	3.73	20240805	220	-24.09	20231201	161	3.73	20240805	0.01	N	004410	100	374 억	3228589	N	N	0	N	N
33	20240925	090158	57	100.00	KOSPI		음식료품	N	N	N	N	N	167	1	2	0.60	1543586	9298	0.72	166	167	166	215	117	166	166.01	0.86	-1099	169	167	165	163	161	168	164	375	49	100	120	1	1	374755559	626	-83.50	2.35	12	0.00	-2.00	71.00	220	20231201	-24.09	161	20240805	3.73	208	-19.71	20240517	161	3.73	20240805	220	-24.09	20231201	161	3.73	20240805	0.01	N	004410	100	374 억	3228589	N	N	0	N	N
34	20240924	160157	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	1	2	0.61	213756760	1300115	342.15	164	167	163	214	116	165	164.41	0.87	-50287	166	165	164	163	162	166	164	375	49	100	120	1	1	374755559	622	-83.00	2.34	12	0.35	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3278876	N	N	0	N	N
35	20240924	150156	57	100.00	KOSPI		음식료품	N	N	N	N	N	165	0	3	0.00	191657264	1166983	307.12	164	166	163	214	116	165	164.23	0.87	-35831	166	165	164	163	162	166	164	375	49	100	120	1	1	374755559	618	-82.50	2.32	12	0.31	-2.00	71.00	220	20231201	-25.00	161	20240805	2.48	208	-20.67	20240517	161	2.48	20240805	220	-25.00	20231201	161	2.48	20240805	0.01	N	004410	100	374 억	3278876	N	N	0	N	N
36	20240924	140156	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	-1	5	-0.61	174883114	1065292	280.35	164	166	163	214	116	165	164.16	0.87	-34778	166	165	164	163	162	166	164	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.28	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3278876	N	N	0	N	N
37	20240924	130156	57	100.00	KOSPI		음식료품	N	N	N	N	N	165	0	3	0.00	167303907	1019151	268.21	164	166	163	214	116	165	164.16	0.87	-33750	166	165	164	163	162	166	164	375	49	100	120	1	1	374755559	618	-82.50	2.32	12	0.27	-2.00	71.00	220	20231201	-25.00	161	20240805	2.48	208	-20.67	20240517	161	2.48	20240805	220	-25.00	20231201	161	2.48	20240805	0.01	N	004410	100	374 억	3278876	N	N	0	N	N
38	20240924	120156	57	100.00	KOSPI		음식료품	N	N	N	N	N	165	0	3	0.00	140033229	852952	224.47	164	166	163	214	116	165	164.17	0.87	-32940	166	165	164	163	162	166	164	375	49	100	120	1	1	374755559	618	-82.50	2.32	12	0.23	-2.00	71.00	220	20231201	-25.00	161	20240805	2.48	208	-20.67	20240517	161	2.48	20240805	220	-25.00	20231201	161	2.48	20240805	0.01	N	004410	100	374 억	3278876	N	N	0	N	N
39	20240924	110156	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	1	2	0.61	134763288	821020	216.07	164	166	163	214	116	165	164.14	0.87	-32135	166	165	164	163	162	166	164	375	49	100	120	1	1	374755559	622	-83.00	2.34	12	0.22	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3278876	N	N	0	N	N
40	20240924	100156	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	1	2	0.61	113956598	695169	182.95	164	166	163	214	116	165	163.93	0.87	-30225	166	165	164	163	162	166	164	375	49	100	120	1	1	374755559	622	-83.00	2.34	12	0.19	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3278876	N	N	0	N	N
41	20240924	090156	57	100.00	KOSPI		음식료품	N	N	N	N	N	165	0	3	0.00	1225076	7443	1.96	164	165	164	214	116	165	164.59	0.87	-432	166	165	164	163	162	166	164	375	49	100	120	1	1	374755559	618	-82.50	2.32	12	0.00	-2.00	71.00	220	20231201	-25.00	161	20240805	2.48	208	-20.67	20240517	161	2.48	20240805	220	-25.00	20231201	161	2.48	20240805	0.01	N	004410	100	374 억	3278876	N	N	0	N	N
42	20240923	160156	57	100.00	KOSPI		음식료품	N	N	N	N	N	165	1	2	0.61	57121484	348077	39.14	164	165	163	213	115	164	164.11	0.86	57060	170	167	165	162	160	166	161	375	49	100	120	1	1	374755559	618	-82.50	2.32	12	0.09	-2.00	71.00	220	20231201	-25.00	161	20240805	2.48	208	-20.67	20240517	161	2.48	20240805	220	-25.00	20231201	161	2.48	20240805	0.01	N	004410	100	374 억	3218822	N	N	2	N	N
43	20240923	150157	57	100.00	KOSPI		음식료품	N	N	N	N	N	165	1	2	0.61	56256460	342810	38.55	164	165	163	213	115	164	164.10	0.86	56000	170	167	165	162	160	166	161	375	49	100	120	1	1	374755559	618	-82.50	2.32	12	0.09	-2.00	71.00	220	20231201	-25.00	161	20240805	2.48	208	-20.67	20240517	161	2.48	20240805	220	-25.00	20231201	161	2.48	20240805	0.01	N	004410	100	374 억	3218822	N	N	2	N	N
44	20240923	140157	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	0	3	0.00	46160487	281281	31.63	164	165	163	213	115	164	164.11	0.86	56000	170	167	165	162	160	166	161	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.08	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3218822	N	N	2	N	N
45	20240923	130156	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	0	3	0.00	42781436	260700	29.31	164	165	163	213	115	164	164.10	0.86	56000	170	167	165	162	160	166	161	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.07	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3218822	N	N	2	N	N
46	20240923	120156	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	0	3	0.00	30593968	186381	20.96	164	165	163	213	115	164	164.15	0.86	17086	170	167	165	162	160	166	161	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.05	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3218822	N	N	2	N	N
47	20240923	110156	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	0	3	0.00	24391358	148576	16.71	164	165	163	213	115	164	164.17	0.86	16890	170	167	165	162	160	166	161	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.04	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3218822	N	N	2	N	N
48	20240923	100156	57	100.00	KOSPI		음식료품	N	N	N	N	N	165	1	2	0.61	14583573	88900	10.00	164	165	163	213	115	164	164.04	0.86	9828	170	167	165	162	160	166	161	375	49	100	120	1	1	374755559	618	-82.50	2.32	12	0.02	-2.00	71.00	220	20231201	-25.00	161	20240805	2.48	208	-20.67	20240517	161	2.48	20240805	220	-25.00	20231201	161	2.48	20240805	0.01	N	004410	100	374 억	3218822	N	N	2	N	N
49	20240923	090156	57	100.00	KOSPI		음식료품	N	N	N	N	N	163	-1	5	-0.61	1131100	6903	0.78	164	165	163	213	115	164	163.86	0.86	-6	170	167	165	162	160	166	161	375	49	100	120	1	1	374755559	611	-81.50	2.30	12	0.00	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억	3218822	N	N	2	N	N
50	20240913	160151	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	1	2	0.61	65640740	402773	90.87	163	164	162	211	115	163	162.97	0.83	65200	165	164	163	162	161	164	162	375	48	100	120	1	1	374755559	615	-82.00	2.31	12	0.11	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3123582	N	N	29	N	N
51	20240913	150152	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	1	2	0.61	64545890	396084	89.36	163	164	162	211	115	163	162.96	0.83	65512	165	164	163	162	161	164	162	375	48	100	120	1	1	374755559	615	-82.00	2.31	12	0.11	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3123582	N	N	25	N	N
52	20240913	140152	57	100.00	KOSPI		음식료품	N	N	N	N	N	163	0	3	0.00	54191977	332624	75.05	163	164	162	211	115	163	162.92	0.83	65512	165	164	163	162	161	164	162	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.09	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억	3123582	N	N	25	N	N
53	20240913	130151	57	100.00	KOSPI		음식료품	N	N	N	N	N	163	0	3	0.00	51597915	316748	71.46	163	164	162	211	115	163	162.90	0.83	65556	165	164	163	162	161	164	162	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.08	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억	3123582	N	N	25	N	N
54	20240913	120152	57	100.00	KOSPI		음식료품	N	N	N	N	N	163	0	3	0.00	48588153	298287	67.30	163	164	162	211	115	163	162.89	0.83	66733	165	164	163	162	161	164	162	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.08	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억	3123582	N	N	25	N	N
55	20240913	110151	57	100.00	KOSPI		음식료품	N	N	N	N	N	163	0	3	0.00	29525020	181093	40.86	163	164	162	211	115	163	163.04	0.83	69917	165	164	163	162	161	164	162	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.05	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억	3123582	N	N	25	N	N
56	20240913	100152	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	1	2	0.61	6071010	37198	8.39	163	164	163	211	115	163	163.21	0.83	-349	165	164	163	162	161	164	162	375	48	100	120	1	1	374755559	615	-82.00	2.31	12	0.01	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3123582	N	N	25	N	N
57	20240913	090152	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	1	2	0.61	370543	2273	0.51	163	164	163	211	115	163	163.02	0.83	0	165	164	163	162	161	164	162	375	48	100	120	1	1	374755559	615	-82.00	2.31	12	0.00	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3123582	N	N	25	N	N
58	20240912	160152	57	100.00	KOSPI		음식료품	N	N	N	N	N	163	1	2	0.62	72024559	441880	82.48	163	164	162	210	114	162	163.00	0.83	-1229	165	163	162	160	159	163	160	375	48	100	110	1	1	374755559	611	-81.50	2.30	12	0.12	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억	3124811	N	N	25	N	N
59	20240912	150151	57	100.00	KOSPI		음식료품	N	N	N	N	N	163	1	2	0.62	60503979	371257	69.30	163	164	162	210	114	162	162.97	0.83	-779	165	163	162	160	159	163	160	375	48	100	110	1	1	374755559	611	-81.50	2.30	12	0.10	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억	3124811	N	N	0	N	N
60	20240912	140151	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	2	2	1.23	59654602	366071	68.33	163	164	162	210	114	162	162.96	0.83	-779	165	163	162	160	159	163	160	375	48	100	110	1	1	374755559	615	-82.00	2.31	12	0.10	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3124811	N	N	0	N	N
61	20240912	130151	57	100.00	KOSPI		음식료품	N	N	N	N	N	163	1	2	0.62	41582148	254955	47.59	163	164	162	210	114	162	163.10	0.83	-2275	165	163	162	160	159	163	160	375	48	100	110	1	1	374755559	611	-81.50	2.30	12	0.07	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억	3124811	N	N	0	N	N
62	20240912	120151	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	2	2	1.23	33906118	207941	38.81	163	164	162	210	114	162	163.06	0.83	-2066	165	163	162	160	159	163	160	375	48	100	110	1	1	374755559	615	-82.00	2.31	12	0.06	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3124811	N	N	0	N	N
63	20240912	110151	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	2	2	1.23	19091563	117075	21.85	163	164	162	210	114	162	163.07	0.83	-1174	165	163	162	160	159	163	160	375	48	100	110	1	1	374755559	615	-82.00	2.31	12	0.03	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3124811	N	N	0	N	N
64	20240912	100151	57	100.00	KOSPI		음식료품	N	N	N	N	N	163	1	2	0.62	8698624	53385	9.96	163	163	162	210	114	162	162.94	0.83	-80	165	163	162	160	159	163	160	375	48	100	110	1	1	374755559	611	-81.50	2.30	12	0.01	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억	3124811	N	N	0	N	N
65	20240912	090151	57	100.00	KOSPI		음식료품	N	N	N	N	N	162	0	3	0.00	207331	1272	0.24	163	163	162	210	114	162	163.00	0.83	0	165	163	162	160	159	163	160	375	48	100	110	1	1	374755559	607	-81.00	2.28	12	0.00	-2.00	71.00	220	20231201	-26.36	161	20240805	0.62	208	-22.12	20240517	161	0.62	20240805	220	-26.36	20231201	161	0.62	20240805	0.01	N	004410	100	374 억	3124811	N	N	0	N	N
66	20240911	160150	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	162	-2	5	-1.22	86143333	531111	134.16	164	164	161	213	115	164	162.19	0.84	-4564	164	163	163	162	162	164	163	375	49	100	120	1	1	374755559	607	-81.00	2.28	12	0.14	-2.00	71.00	220	20231201	-26.36	161	20240911	0.62	208	-22.12	20240517	161	0.62	20240911	220	-26.36	20231201	161	0.62	20240911	0.01	N	004410	100	374 억	3129375	N	N	0	N	N
67	20240911	150149	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	162	-2	5	-1.22	76997969	474573	119.88	164	164	161	213	115	164	162.25	0.84	-4470	164	163	163	162	162	164	163	375	49	100	120	1	1	374755559	607	-81.00	2.28	12	0.13	-2.00	71.00	220	20231201	-26.36	161	20240911	0.62	208	-22.12	20240517	161	0.62	20240911	220	-26.36	20231201	161	0.62	20240911	0.01	N	004410	100	374 억	3129375	N	N	0	N	N
68	20240911	140151	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	161	-3	5	-1.83	65741525	404788	102.25	164	164	161	213	115	164	162.41	0.84	-3651	164	163	163	162	162	164	163	375	49	100	120	1	1	374755559	603	-80.50	2.27	12	0.11	-2.00	71.00	220	20231201	-26.82	161	20240911	0.00	208	-22.60	20240517	161	0.00	20240911	220	-26.82	20231201	161	0.00	20240911	0.01	N	004410	100	374 억	3129375	N	N	0	N	N
69	20240911	130150	57	100.00	KOSPI		음식료품	N	N	N	N	N	162	-2	5	-1.22	33296174	204513	51.66	164	164	162	213	115	164	162.81	0.84	-1754	164	163	163	162	162	164	163	375	49	100	120	1	1	374755559	607	-81.00	2.28	12	0.05	-2.00	71.00	220	20231201	-26.36	161	20240805	0.62	208	-22.12	20240517	161	0.62	20240805	220	-26.36	20231201	161	0.62	20240805	0.01	N	004410	100	374 억	3129375	N	N	0	N	N
70	20240911	120152	57	100.00	KOSPI		음식료품	N	N	N	N	N	162	-2	5	-1.22	29957082	183943	46.47	164	164	162	213	115	164	162.86	0.84	-1754	164	163	163	162	162	164	163	375	49	100	120	1	1	374755559	607	-81.00	2.28	12	0.05	-2.00	71.00	220	20231201	-26.36	161	20240805	0.62	208	-22.12	20240517	161	0.62	20240805	220	-26.36	20231201	161	0.62	20240805	0.01	N	004410	100	374 억	3129375	N	N	0	N	N
71	20240911	110149	57	100.00	KOSPI		음식료품	N	N	N	N	N	163	-1	5	-0.61	13900629	85165	21.51	164	164	163	213	115	164	163.22	0.84	-935	164	163	163	162	162	164	163	375	49	100	120	1	1	374755559	611	-81.50	2.30	12	0.02	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억	3129375	N	N	0	N	N
72	20240911	100149	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	0	3	0.00	9153022	56089	14.17	164	164	163	213	115	164	163.19	0.84	-491	164	163	163	162	162	164	163	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.01	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3129375	N	N	0	N	N
73	20240911	090151	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	0	3	0.00	167115	1019	0.26	164	164	163	213	115	164	164.00	0.84	0	164	163	163	162	162	164	163	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.00	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3129375	N	N	0	N	N
74	20240910	160150	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	1	2	0.61	63920247	391503	95.21	163	164	163	211	115	163	163.27	0.83	8335	165	164	163	162	161	164	162	375	48	100	120	1	1	374755559	615	-82.00	2.31	12	0.10	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3121536	N	N	0	N	N
75	20240910	150151	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	1	2	0.61	61534694	376881	91.66	163	164	163	211	115	163	163.27	0.83	8087	165	164	163	162	161	164	162	375	48	100	120	1	1	374755559	615	-82.00	2.31	12	0.10	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3121536	N	N	0	N	N
76	20240910	140149	57	100.00	KOSPI		음식료품	N	N	N	N	N	163	0	3	0.00	60118472	368221	89.55	163	164	163	211	115	163	163.27	0.83	7204	165	164	163	162	161	164	162	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.10	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억	3121536	N	N	0	N	N
77	20240910	130150	57	100.00	KOSPI		음식료품	N	N	N	N	N	163	0	3	0.00	45613190	279244	67.91	163	164	163	211	115	163	163.35	0.83	6249	165	164	163	162	161	164	162	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.07	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억	3121536	N	N	0	N	N
78	20240910	120149	57	100.00	KOSPI		음식료품	N	N	N	N	N	163	0	3	0.00	37169366	227681	55.37	163	164	163	211	115	163	163.25	0.83	3916	165	164	163	162	161	164	162	375	48	100	120	1	1	374755559	611	-81.50	2.30	12	0.06	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억	3121536	N	N	0	N	N
79	20240910	110150	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	1	2	0.61	25733473	157614	38.33	163	164	163	211	115	163	163.27	0.83	2720	165	164	163	162	161	164	162	375	48	100	120	1	1	374755559	615	-82.00	2.31	12	0.04	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3121536	N	N	0	N	N
80	20240910	100150	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	1	2	0.61	14152858	86689	21.08	163	164	163	211	115	163	163.26	0.83	213	165	164	163	162	161	164	162	375	48	100	120	1	1	374755559	615	-82.00	2.31	12	0.02	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3121536	N	N	0	N	N
81	20240910	090149	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	1	2	0.61	475896	2916	0.71	163	164	163	211	115	163	163.20	0.83	-1	165	164	163	162	161	164	162	375	48	100	120	1	1	374755559	615	-82.00	2.31	12	0.00	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3121536	N	N	0	N	N
82	20240909	160148	57	100.00	KOSPI		음식료품	N	N	N	N	N	163	-1	5	-0.61	66483327	407623	61.44	163	164	162	213	115	164	163.10	0.83	464	168	165	164	161	160	165	161	375	49	100	120	1	1	374755559	611	-81.50	2.30	12	0.11	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억	3121831	N	N	0	N	N
83	20240909	150148	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	0	3	0.00	57103756	350321	52.81	163	164	162	213	115	164	163.00	0.83	464	168	165	164	161	160	165	161	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.09	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3121831	N	N	0	N	N
84	20240909	140149	57	100.00	KOSPI		음식료품	N	N	N	N	N	163	-1	5	-0.61	52619603	322843	48.66	163	164	162	213	115	164	162.99	0.83	216	168	165	164	161	160	165	161	375	49	100	120	1	1	374755559	611	-81.50	2.30	12	0.09	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억	3121831	N	N	0	N	N
85	20240909	130149	57	100.00	KOSPI		음식료품	N	N	N	N	N	163	-1	5	-0.61	45238210	277679	41.86	163	164	162	213	115	164	162.91	0.83	978	168	165	164	161	160	165	161	375	49	100	120	1	1	374755559	611	-81.50	2.30	12	0.07	-2.00	71.00	220	20231201	-25.91	161	20240805	1.24	208	-21.63	20240517	161	1.24	20240805	220	-25.91	20231201	161	1.24	20240805	0.01	N	004410	100	374 억	3121831	N	N	0	N	N
86	20240909	120148	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	0	3	0.00	40178127	246648	37.18	163	164	162	213	115	164	162.90	0.83	978	168	165	164	161	160	165	161	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.07	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3121831	N	N	0	N	N
87	20240909	110147	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	0	3	0.00	35339472	216928	32.70	163	164	162	213	115	164	162.91	0.83	1810	168	165	164	161	160	165	161	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.06	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3121831	N	N	0	N	N
88	20240909	100150	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	0	3	0.00	26374285	161973	24.42	163	164	162	213	115	164	162.83	0.83	1564	168	165	164	161	160	165	161	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.04	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3121831	N	N	0	N	N
89	20240909	090147	57	100.00	KOSPI		음식료품	N	N	N	N	N	162	-2	5	-1.22	2467942	15140	2.28	163	163	162	213	115	164	162.99	0.83	195	168	165	164	161	160	165	161	375	49	100	120	1	1	374755559	607	-81.00	2.28	12	0.00	-2.00	71.00	220	20231201	-26.36	161	20240805	0.62	208	-22.12	20240517	161	0.62	20240805	220	-26.36	20231201	161	0.62	20240805	0.01	N	004410	100	374 억	3121831	N	N	0	N	N
90	20240906	160146	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	-2	5	-1.20	107237772	652109	209.42	166	167	163	215	117	166	164.45	0.86	-106528	167	166	166	165	165	166	165	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.17	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3225696	N	N	0	N	N
91	20240906	150149	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	-2	5	-1.20	99799353	606750	194.86	166	167	163	215	117	166	164.48	0.86	-74207	167	166	166	165	165	166	165	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.16	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3225696	N	N	0	N	N
92	20240906	140149	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	-2	5	-1.20	92877564	564549	181.30	166	167	163	215	117	166	164.52	0.86	-61254	167	166	166	165	165	166	165	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.15	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3225696	N	N	0	N	N
93	20240906	130147	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	-2	5	-1.20	89236835	542343	174.17	166	167	163	215	117	166	164.54	0.86	-61129	167	166	166	165	165	166	165	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.14	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3225696	N	N	0	N	N
94	20240906	120148	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	-2	5	-1.20	81316137	494075	158.67	166	167	163	215	117	166	164.58	0.86	-56243	167	166	166	165	165	166	165	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.13	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3225696	N	N	0	N	N
95	20240906	110150	57	100.00	KOSPI		음식료품	N	N	N	N	N	164	-2	5	-1.20	44340633	268673	86.28	166	167	164	215	117	166	165.04	0.86	-35136	167	166	166	165	165	166	165	375	49	100	120	1	1	374755559	615	-82.00	2.31	12	0.07	-2.00	71.00	220	20231201	-25.45	161	20240805	1.86	208	-21.15	20240517	161	1.86	20240805	220	-25.45	20231201	161	1.86	20240805	0.01	N	004410	100	374 억	3225696	N	N	0	N	N
96	20240906	100148	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	0	3	0.00	25103180	151763	48.74	166	167	164	215	117	166	165.41	0.86	-34331	167	166	166	165	165	166	165	375	49	100	120	1	1	374755559	622	-83.00	2.34	12	0.04	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3225696	N	N	0	N	N
97	20240906	090148	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	0	3	0.00	1037669	6251	2.01	166	167	166	215	117	166	166.00	0.86	-902	167	166	166	165	165	166	165	375	49	100	120	1	1	374755559	622	-83.00	2.34	12	0.00	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3225696	N	N	0	N	N
98	20240905	160147	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	-1	5	-0.60	51556146	309889	41.99	167	167	166	217	117	167	166.37	0.86	-4077	168	167	166	165	164	168	166	375	50	100	120	1	1	374755559	622	-83.00	2.34	12	0.08	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3230393	N	N	7	N	N
99	20240905	150149	57	100.00	KOSPI		음식료품	N	N	N	N	N	167	0	3	0.00	49024328	294687	39.93	167	167	166	217	117	167	166.36	0.86	-3999	168	167	166	165	164	168	166	375	50	100	120	1	1	374755559	626	-83.50	2.35	12	0.08	-2.00	71.00	220	20231201	-24.09	161	20240805	3.73	208	-19.71	20240517	161	3.73	20240805	220	-24.09	20231201	161	3.73	20240805	0.01	N	004410	100	374 억	3230393	N	N	7	N	N
100	20240905	140148	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	-1	5	-0.60	43840135	263507	35.70	167	167	166	217	117	167	166.37	0.86	-3999	168	167	166	165	164	168	166	375	50	100	120	1	1	374755559	622	-83.00	2.34	12	0.07	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3230393	N	N	7	N	N
101	20240905	130148	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	-1	5	-0.60	40444428	243060	32.93	167	167	166	217	117	167	166.40	0.86	-3443	168	167	166	165	164	168	166	375	50	100	120	1	1	374755559	622	-83.00	2.34	12	0.06	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3230393	N	N	7	N	N
102	20240905	120146	57	100.00	KOSPI		음식료품	N	N	N	N	N	167	0	3	0.00	27181455	163245	22.12	167	167	166	217	117	167	166.51	0.86	-2833	168	167	166	165	164	168	166	375	50	100	120	1	1	374755559	626	-83.50	2.35	12	0.04	-2.00	71.00	220	20231201	-24.09	161	20240805	3.73	208	-19.71	20240517	161	3.73	20240805	220	-24.09	20231201	161	3.73	20240805	0.01	N	004410	100	374 억	3230393	N	N	7	N	N
103	20240905	110148	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	-1	5	-0.60	15797218	94901	12.86	167	167	166	217	117	167	166.46	0.86	-2029	168	167	166	165	164	168	166	375	50	100	120	1	1	374755559	622	-83.00	2.34	12	0.03	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3230393	N	N	7	N	N
104	20240905	100147	57	100.00	KOSPI		음식료품	N	N	N	N	N	167	0	3	0.00	11415931	68632	9.30	167	167	166	217	117	167	166.34	0.86	-1320	168	167	166	165	164	168	166	375	50	100	120	1	1	374755559	626	-83.50	2.35	12	0.02	-2.00	71.00	220	20231201	-24.09	161	20240805	3.73	208	-19.71	20240517	161	3.73	20240805	220	-24.09	20231201	161	3.73	20240805	0.01	N	004410	100	374 억	3230393	N	N	7	N	N
105	20240905	090149	57	100.00	KOSPI		음식료품	N	N	N	N	N	167	0	3	0.00	2274553	13640	1.85	167	167	166	217	117	167	166.76	0.86	-1542	168	167	166	165	164	168	166	375	50	100	120	1	1	374755559	626	-83.50	2.35	12	0.00	-2.00	71.00	220	20231201	-24.09	161	20240805	3.73	208	-19.71	20240517	161	3.73	20240805	220	-24.09	20231201	161	3.73	20240805	0.01	N	004410	100	374 억	3230393	N	N	7	N	N
106	20240904	160145	57	100.00	KOSPI		음식료품	N	N	N	N	N	167	-1	5	-0.60	121018812	730822	141.95	167	167	165	218	118	168	165.59	0.87	-43730	170	169	168	167	166	169	167	375	50	100	120	1	1	374755559	626	-83.50	2.35	12	0.20	-2.00	71.00	220	20231201	-24.09	161	20240805	3.73	208	-19.71	20240517	161	3.73	20240805	220	-24.09	20231201	161	3.73	20240805	0.01	N	004410	100	374 억	3274123	N	N	7	N	N
107	20240904	150147	57	100.00	KOSPI		음식료품	N	N	N	N	N	165	-3	5	-1.79	116016302	700719	136.10	167	167	165	218	118	168	165.57	0.87	-31014	170	169	168	167	166	169	167	375	50	100	120	1	1	374755559	618	-82.50	2.32	12	0.19	-2.00	71.00	220	20231201	-25.00	161	20240805	2.48	208	-20.67	20240517	161	2.48	20240805	220	-25.00	20231201	161	2.48	20240805	0.01	N	004410	100	374 억	3274123	N	N	88	N	N
108	20240904	140148	57	100.00	KOSPI		음식료품	N	N	N	N	N	165	-3	5	-1.79	105192784	635219	123.38	167	167	165	218	118	168	165.60	0.87	-31014	170	169	168	167	166	169	167	375	50	100	120	1	1	374755559	618	-82.50	2.32	12	0.17	-2.00	71.00	220	20231201	-25.00	161	20240805	2.48	208	-20.67	20240517	161	2.48	20240805	220	-25.00	20231201	161	2.48	20240805	0.01	N	004410	100	374 억	3274123	N	N	88	N	N
109	20240904	130146	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	-2	5	-1.19	91005660	549453	106.72	167	167	165	218	118	168	165.63	0.87	-34961	170	169	168	167	166	169	167	375	50	100	120	1	1	374755559	622	-83.00	2.34	12	0.15	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3274123	N	N	88	N	N
110	20240904	120146	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	-2	5	-1.19	84880929	512440	99.53	167	167	165	218	118	168	165.64	0.87	-35845	170	169	168	167	166	169	167	375	50	100	120	1	1	374755559	622	-83.00	2.34	12	0.14	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3274123	N	N	88	N	N
111	20240904	110146	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	-2	5	-1.19	81388068	491417	95.45	167	167	165	218	118	168	165.62	0.87	-36690	170	169	168	167	166	169	167	375	50	100	120	1	1	374755559	622	-83.00	2.34	12	0.13	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3274123	N	N	88	N	N
112	20240904	100147	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	-2	5	-1.19	48687282	294256	57.15	167	167	165	218	118	168	165.46	0.87	-42262	170	169	168	167	166	169	167	375	50	100	120	1	1	374755559	622	-83.00	2.34	12	0.08	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3274123	N	N	88	N	N
113	20240904	090147	57	100.00	KOSPI		음식료품	N	N	N	N	N	166	-2	5	-1.19	10574441	63680	12.37	167	167	165	218	118	168	166.06	0.87	-47824	170	169	168	167	166	169	167	375	50	100	120	1	1	374755559	622	-83.00	2.34	12	0.02	-2.00	71.00	220	20231201	-24.55	161	20240805	3.11	208	-20.19	20240517	161	3.11	20240805	220	-24.55	20231201	161	3.11	20240805	0.01	N	004410	100	374 억	3274123	N	N	88	N	N
114	20240903	160145	57	100.00	KOSPI		음식료품	N	N	N	N	N	168	-1	5	-0.59	85926107	512596	145.85	168	169	167	219	119	169	167.63	0.90	-81120	170	169	168	167	166	170	168	375	50	100	120	1	1	374755559	630	-84.00	2.37	12	0.14	-2.00	71.00	220	20231201	-23.64	161	20240805	4.35	208	-19.23	20240517	161	4.35	20240805	220	-23.64	20231201	161	4.35	20240805	0.01	N	004410	100	374 억	3355243	N	N	88	N	N
115	20240903	150145	57	100.00	KOSPI		음식료품	N	N	N	N	N	167	-2	5	-1.18	74165320	442557	125.92	168	169	167	219	119	169	167.58	0.90	-80670	170	169	168	167	166	170	168	375	50	100	120	1	1	374755559	626	-83.50	2.35	12	0.12	-2.00	71.00	220	20231201	-24.09	161	20240805	3.73	208	-19.71	20240517	161	3.73	20240805	220	-24.09	20231201	161	3.73	20240805	0.01	N	004410	100	374 억	3355243	N	N	17	N	N
116	20240903	140145	57	100.00	KOSPI		음식료품	N	N	N	N	N	167	-2	5	-1.18	55110987	328476	93.46	168	169	167	219	119	169	167.78	0.90	-50161	170	169	168	167	166	170	168	375	50	100	120	1	1	374755559	626	-83.50	2.35	12	0.09	-2.00	71.00	220	20231201	-24.09	161	20240805	3.73	208	-19.71	20240517	161	3.73	20240805	220	-24.09	20231201	161	3.73	20240805	0.01	N	004410	100	374 억	3355243	N	N	17	N	N
117	20240903	130145	57	100.00	KOSPI		음식료품	N	N	N	N	N	167	-2	5	-1.18	54473146	324673	92.38	168	169	167	219	119	169	167.78	0.90	-50161	170	169	168	167	166	170	168	375	50	100	120	1	1	374755559	626	-83.50	2.35	12	0.09	-2.00	71.00	220	20231201	-24.09	161	20240805	3.73	208	-19.71	20240517	161	3.73	20240805	220	-24.09	20231201	161	3.73	20240805	0.01	N	004410	100	374 억	3355243	N	N	17	N	N
118	20240903	120145	57	100.00	KOSPI		음식료품	N	N	N	N	N	169	0	3	0.00	39766484	236797	67.38	168	169	167	219	119	169	167.93	0.90	-50161	170	169	168	167	166	170	168	375	50	100	120	1	1	374755559	633	-84.50	2.38	12	0.06	-2.00	71.00	220	20231201	-23.18	161	20240805	4.97	208	-18.75	20240517	161	4.97	20240805	220	-23.18	20231201	161	4.97	20240805	0.01	N	004410	100	374 억	3355243	N	N	17	N	N
119	20240903	110144	57	100.00	KOSPI		음식료품	N	N	N	N	N	168	-1	5	-0.59	37286039	222036	63.18	168	169	167	219	119	169	167.93	0.90	-50964	170	169	168	167	166	170	168	375	50	100	120	1	1	374755559	630	-84.00	2.37	12	0.06	-2.00	71.00	220	20231201	-23.64	161	20240805	4.35	208	-19.23	20240517	161	4.35	20240805	220	-23.64	20231201	161	4.35	20240805	0.01	N	004410	100	374 억	3355243	N	N	17	N	N
120	20240903	100144	57	100.00	KOSPI		음식료품	N	N	N	N	N	168	-1	5	-0.59	18831875	112206	31.93	168	169	167	219	119	169	167.83	0.90	-27438	170	169	168	167	166	170	168	375	50	100	120	1	1	374755559	630	-84.00	2.37	12	0.03	-2.00	71.00	220	20231201	-23.64	161	20240805	4.35	208	-19.23	20240517	161	4.35	20240805	220	-23.64	20231201	161	4.35	20240805	0.01	N	004410	100	374 억	3355243	N	N	17	N	N
121	20240903	090144	57	100.00	KOSPI		음식료품	N	N	N	N	N	169	0	3	0.00	696195	4144	1.18	168	169	168	219	119	169	168.00	0.90	-2	170	169	168	167	166	170	168	375	50	100	120	1	1	374755559	633	-84.50	2.38	12	0.00	-2.00	71.00	220	20231201	-23.18	161	20240805	4.97	208	-18.75	20240517	161	4.97	20240805	220	-23.18	20231201	161	4.97	20240805	0.01	N	004410	100	374 억	3355243	N	N	17	N	N
122	20240902	160144	57	100.00	KOSPI		음식료품	N	N	N	N	N	169	1	2	0.60	58938596	350733	80.97	168	169	167	218	118	168	168.04	0.90	760	168	167	167	166	166	168	167	375	50	100	120	1	1	374755559	633	-84.50	2.38	12	0.09	-2.00	71.00	220	20231201	-23.18	161	20240805	4.97	208	-18.75	20240517	161	4.97	20240805	220	-23.18	20231201	161	4.97	20240805	0.01	N	004410	100	374 억	3354480	N	N	17	N	N
123	20240902	150145	57	100.00	KOSPI		음식료품	N	N	N	N	N	168	0	3	0.00	37371815	222404	51.34	168	169	167	218	118	168	168.04	0.90	1210	168	167	167	166	166	168	167	375	50	100	120	1	1	374755559	630	-84.00	2.37	12	0.06	-2.00	71.00	220	20231201	-23.64	161	20240805	4.35	208	-19.23	20240517	161	4.35	20240805	220	-23.64	20231201	161	4.35	20240805	0.01	N	004410	100	374 억	3354480	N	N	12	N	N
124	20240902	140145	57	100.00	KOSPI		음식료품	N	N	N	N	N	168	0	3	0.00	35671353	212298	49.01	168	169	167	218	118	168	168.02	0.90	1210	168	167	167	166	166	168	167	375	50	100	120	1	1	374755559	630	-84.00	2.37	12	0.06	-2.00	71.00	220	20231201	-23.64	161	20240805	4.35	208	-19.23	20240517	161	4.35	20240805	220	-23.64	20231201	161	4.35	20240805	0.01	N	004410	100	374 억	3354480	N	N	12	N	N
125	20240902	130145	57	100.00	KOSPI		음식료품	N	N	N	N	N	168	0	3	0.00	29411285	175049	40.41	168	169	167	218	118	168	168.02	0.90	1210	168	167	167	166	166	168	167	375	50	100	120	1	1	374755559	630	-84.00	2.37	12	0.05	-2.00	71.00	220	20231201	-23.64	161	20240805	4.35	208	-19.23	20240517	161	4.35	20240805	220	-23.64	20231201	161	4.35	20240805	0.01	N	004410	100	374 억	3354480	N	N	12	N	N
126	20240902	120146	57	100.00	KOSPI		음식료품	N	N	N	N	N	168	0	3	0.00	22847272	135942	31.38	168	169	167	218	118	168	168.07	0.90	1210	168	167	167	166	166	168	167	375	50	100	120	1	1	374755559	630	-84.00	2.37	12	0.04	-2.00	71.00	220	20231201	-23.64	161	20240805	4.35	208	-19.23	20240517	161	4.35	20240805	220	-23.64	20231201	161	4.35	20240805	0.01	N	004410	100	374 억	3354480	N	N	12	N	N
127	20240902	110146	57	100.00	KOSPI		음식료품	N	N	N	N	N	169	1	2	0.60	16598397	98705	22.79	168	169	167	218	118	168	168.16	0.90	202	168	167	167	166	166	168	167	375	50	100	120	1	1	374755559	633	-84.50	2.38	12	0.03	-2.00	71.00	220	20231201	-23.18	161	20240805	4.97	208	-18.75	20240517	161	4.97	20240805	220	-23.18	20231201	161	4.97	20240805	0.01	N	004410	100	374 억	3354480	N	N	12	N	N
128	20240902	100144	57	100.00	KOSPI		음식료품	N	N	N	N	N	169	1	2	0.60	10213892	60763	14.03	168	169	167	218	118	168	168.09	0.90	202	168	167	167	166	166	168	167	375	50	100	120	1	1	374755559	633	-84.50	2.38	12	0.02	-2.00	71.00	220	20231201	-23.18	161	20240805	4.97	208	-18.75	20240517	161	4.97	20240805	220	-23.18	20231201	161	4.97	20240805	0.01	N	004410	100	374 억	3354480	N	N	12	N	N
129	20240902	090143	57	100.00	KOSPI		음식료품	N	N	N	N	N	168	0	3	0.00	428403	2550	0.59	168	169	168	218	118	168	168.00	0.90	-3	168	167	167	166	166	168	167	375	50	100	120	1	1	374755559	630	-84.00	2.37	12	0.00	-2.00	71.00	220	20231201	-23.64	161	20240805	4.35	208	-19.23	20240517	161	4.35	20240805	220	-23.64	20231201	161	4.35	20240805	0.01	N	004410	100	374 억	3354480	N	N	12	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History