KissMeData/000890/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	471	3	2	0.64	164443972	349236	90.25	468	475	468	608	328	468	470.87	1.43	-26015	480	473	467	460	454	477	464	696	140	500	320	1	1	139120129	655	-18.12	0.82	12	0.25	-26.00	576.00	610	20240611	-22.79	394	20241114	19.54	511	-7.83	20250107	444	6.08	20250212	610	-22.79	20240611	394	19.54	20241114	0.83	N	000890	500	695 억	1987022	N	N	138	N	N
3	20250219	150113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	474	6	2	1.28	146020415	310144	80.15	468	475	468	608	328	468	470.81	1.43	-26781	480	473	467	460	454	477	464	696	140	500	320	1	1	139120129	659	-18.23	0.82	12	0.22	-26.00	576.00	610	20240611	-22.30	394	20241114	20.30	511	-7.24	20250107	444	6.76	20250212	610	-22.30	20240611	394	20.30	20241114	0.83	N	000890	500	695 억	1987022	N	N	0	N	N
4	20250219	140112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	474	6	2	1.28	133532594	283730	73.32	468	475	468	608	328	468	470.63	1.43	-16360	480	473	467	460	454	477	464	696	140	500	320	1	1	139120129	659	-18.23	0.82	12	0.20	-26.00	576.00	610	20240611	-22.30	394	20241114	20.30	511	-7.24	20250107	444	6.76	20250212	610	-22.30	20240611	394	20.30	20241114	0.83	N	000890	500	695 억	1987022	N	N	0	N	N
5	20250219	130112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	472	4	2	0.85	125918692	267637	69.17	468	474	468	608	328	468	470.48	1.43	-12705	480	473	467	460	454	477	464	696	140	500	320	1	1	139120129	657	-18.15	0.82	12	0.19	-26.00	576.00	610	20240611	-22.62	394	20241114	19.80	511	-7.63	20250107	444	6.31	20250212	610	-22.62	20240611	394	19.80	20241114	0.83	N	000890	500	695 억	1987022	N	N	0	N	N
6	20250219	120113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	471	3	2	0.64	86972372	184975	47.80	468	474	468	608	328	468	470.18	1.43	-12565	480	473	467	460	454	477	464	696	140	500	320	1	1	139120129	655	-18.12	0.82	12	0.13	-26.00	576.00	610	20240611	-22.79	394	20241114	19.54	511	-7.83	20250107	444	6.08	20250212	610	-22.79	20240611	394	19.54	20241114	0.83	N	000890	500	695 억	1987022	N	N	0	N	N
7	20250219	110112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	469	1	2	0.21	85318729	181453	46.89	468	474	468	608	328	468	470.20	1.43	-12439	480	473	467	460	454	477	464	696	140	500	320	1	1	139120129	652	-18.04	0.81	12	0.13	-26.00	576.00	610	20240611	-23.11	394	20241114	19.04	511	-8.22	20250107	444	5.63	20250212	610	-23.11	20240611	394	19.04	20241114	0.83	N	000890	500	695 억	1987022	N	N	0	N	N
8	20250219	100112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	470	2	2	0.43	73147980	155537	40.20	468	474	468	608	328	468	470.29	1.43	-8117	480	473	467	460	454	477	464	696	140	500	320	1	1	139120129	654	-18.08	0.82	12	0.11	-26.00	576.00	610	20240611	-22.95	394	20241114	19.29	511	-8.02	20250107	444	5.86	20250212	610	-22.95	20240611	394	19.29	20241114	0.83	N	000890	500	695 억	1987022	N	N	0	N	N
9	20250219	090112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	468	0	3	0.00	829774	1773	0.46	468	470	468	608	328	468	468.01	1.43	-1043	480	473	467	460	454	477	464	696	140	500	320	1	1	139120129	651	-18.00	0.81	12	0.00	-26.00	576.00	610	20240611	-23.28	394	20241114	18.78	511	-8.41	20250107	444	5.41	20250212	610	-23.28	20240611	394	18.78	20241114	0.83	N	000890	500	695 억	1987022	N	N	0	N	N
10	20250218	160112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	468	8	2	1.74	181140936	386896	218.72	461	474	461	598	322	460	468.19	1.37	88378	471	465	460	454	449	468	457	696	138	500	320	1	1	139120129	651	-18.00	0.81	12	0.28	-26.00	576.00	610	20240611	-23.28	394	20241114	18.78	511	-8.41	20250107	444	5.41	20250212	610	-23.28	20240611	394	18.78	20241114	0.82	N	000890	500	695 억	1899666	N	N	54	N	N
11	20250218	150112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	469	9	2	1.96	173815366	371267	209.89	461	474	461	598	322	460	468.17	1.37	88131	471	465	460	454	449	468	457	696	138	500	320	1	1	139120129	652	-18.04	0.81	12	0.27	-26.00	576.00	610	20240611	-23.11	394	20241114	19.04	511	-8.22	20250107	444	5.63	20250212	610	-23.11	20240611	394	19.04	20241114	0.82	N	000890	500	695 억	1899666	N	N	54	N	N
12	20250218	140113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	468	8	2	1.74	163830760	349918	197.82	461	474	461	598	322	460	468.20	1.37	88993	471	465	460	454	449	468	457	696	138	500	320	1	1	139120129	651	-18.00	0.81	12	0.25	-26.00	576.00	610	20240611	-23.28	394	20241114	18.78	511	-8.41	20250107	444	5.41	20250212	610	-23.28	20240611	394	18.78	20241114	0.82	N	000890	500	695 억	1899666	N	N	54	N	N
13	20250218	130112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	468	8	2	1.74	137611639	293689	166.03	461	474	461	598	322	460	468.56	1.37	86661	471	465	460	454	449	468	457	696	138	500	320	1	1	139120129	651	-18.00	0.81	12	0.21	-26.00	576.00	610	20240611	-23.28	394	20241114	18.78	511	-8.41	20250107	444	5.41	20250212	610	-23.28	20240611	394	18.78	20241114	0.82	N	000890	500	695 억	1899666	N	N	54	N	N
14	20250218	120112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	468	8	2	1.74	133509215	284928	161.08	461	474	461	598	322	460	468.57	1.37	86694	471	465	460	454	449	468	457	696	138	500	320	1	1	139120129	651	-18.00	0.81	12	0.20	-26.00	576.00	610	20240611	-23.28	394	20241114	18.78	511	-8.41	20250107	444	5.41	20250212	610	-23.28	20240611	394	18.78	20241114	0.82	N	000890	500	695 억	1899666	N	N	54	N	N
15	20250218	110113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	469	9	2	1.96	101861198	217252	122.82	461	474	461	598	322	460	468.86	1.37	86694	471	465	460	454	449	468	457	696	138	500	320	1	1	139120129	652	-18.04	0.81	12	0.16	-26.00	576.00	610	20240611	-23.11	394	20241114	19.04	511	-8.22	20250107	444	5.63	20250212	610	-23.11	20240611	394	19.04	20241114	0.82	N	000890	500	695 억	1899666	N	N	54	N	N
16	20250218	100112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	472	12	2	2.61	82947231	177010	100.07	461	474	461	598	322	460	468.60	1.37	85316	471	465	460	454	449	468	457	696	138	500	320	1	1	139120129	657	-18.15	0.82	12	0.13	-26.00	576.00	610	20240611	-22.62	394	20241114	19.80	511	-7.63	20250107	444	6.31	20250212	610	-22.62	20240611	394	19.80	20241114	0.82	N	000890	500	695 억	1899666	N	N	54	N	N
17	20250218	090112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	461	1	2	0.22	104647	227	0.13	461	461	461	598	322	460	461.00	1.37	17	471	465	460	454	449	468	457	696	138	500	320	1	1	139120129	641	-17.73	0.80	12	0.00	-26.00	576.00	610	20240611	-24.43	394	20241114	17.01	511	-9.78	20250107	444	3.83	20250212	610	-24.43	20240611	394	17.01	20241114	0.82	N	000890	500	695 억	1899666	N	N	54	N	N
18	20250217	160112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	460	4	2	0.88	81227013	176757	196.57	456	466	455	592	320	456	459.54	1.34	29388	463	459	455	451	447	460	452	696	136	500	310	1	1	139120129	640	-17.69	0.80	12	0.13	-26.00	576.00	610	20240611	-24.59	394	20241114	16.75	511	-9.98	20250107	444	3.60	20250212	610	-24.59	20240611	394	16.75	20241114	0.82	N	000890	500	695 억	1868755	N	N	54	N	N
19	20250217	150113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	464	8	2	1.75	76801991	167166	185.91	456	466	455	592	320	456	459.44	1.34	27503	463	459	455	451	447	460	452	696	136	500	310	1	1	139120129	646	-17.85	0.81	12	0.12	-26.00	576.00	610	20240611	-23.93	394	20241114	17.77	511	-9.20	20250107	444	4.50	20250212	610	-23.93	20240611	394	17.77	20241114	0.82	N	000890	500	695 억	1868755	N	N	101	N	N
20	20250217	140112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	464	8	2	1.75	72423124	157731	175.41	456	465	455	592	320	456	459.16	1.34	25545	463	459	455	451	447	460	452	696	136	500	310	1	1	139120129	646	-17.85	0.81	12	0.11	-26.00	576.00	610	20240611	-23.93	394	20241114	17.77	511	-9.20	20250107	444	4.50	20250212	610	-23.93	20240611	394	17.77	20241114	0.82	N	000890	500	695 억	1868755	N	N	101	N	N
21	20250217	130113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	460	4	2	0.88	63169902	137772	153.22	456	463	455	592	320	456	458.51	1.34	13646	463	459	455	451	447	460	452	696	136	500	310	1	1	139120129	640	-17.69	0.80	12	0.10	-26.00	576.00	610	20240611	-24.59	394	20241114	16.75	511	-9.98	20250107	444	3.60	20250212	610	-24.59	20240611	394	16.75	20241114	0.82	N	000890	500	695 억	1868755	N	N	101	N	N
22	20250217	120112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	460	4	2	0.88	39331948	85667	95.27	456	463	455	592	320	456	459.13	1.34	718	463	459	455	451	447	460	452	696	136	500	310	1	1	139120129	640	-17.69	0.80	12	0.06	-26.00	576.00	610	20240611	-24.59	394	20241114	16.75	511	-9.98	20250107	444	3.60	20250212	610	-24.59	20240611	394	16.75	20241114	0.82	N	000890	500	695 억	1868755	N	N	101	N	N
23	20250217	110112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	458	2	2	0.44	19903028	43321	48.18	456	463	455	592	320	456	459.43	1.34	-758	463	459	455	451	447	460	452	696	136	500	310	1	1	139120129	637	-17.62	0.80	12	0.03	-26.00	576.00	610	20240611	-24.92	394	20241114	16.24	511	-10.37	20250107	444	3.15	20250212	610	-24.92	20240611	394	16.24	20241114	0.82	N	000890	500	695 억	1868755	N	N	101	N	N
24	20250217	100113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	461	5	2	1.10	10419586	22676	25.22	456	463	456	592	320	456	459.50	1.34	1752	463	459	455	451	447	460	452	696	136	500	310	1	1	139120129	641	-17.73	0.80	12	0.02	-26.00	576.00	610	20240611	-24.43	394	20241114	17.01	511	-9.78	20250107	444	3.83	20250212	610	-24.43	20240611	394	17.01	20241114	0.82	N	000890	500	695 억	1868755	N	N	101	N	N
25	20250217	090112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	456	0	3	0.00	156864	344	0.38	456	456	456	592	320	456	456.00	1.34	261	463	459	455	451	447	460	452	696	136	500	310	1	1	139120129	634	-17.54	0.79	12	0.00	-26.00	576.00	610	20240611	-25.25	394	20241114	15.74	511	-10.76	20250107	444	2.70	20250212	610	-25.25	20240611	394	15.74	20241114	0.82	N	000890	500	695 억	1868755	N	N	101	N	N
26	20250214	160112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	456	0	3	0.00	40927795	89890	48.87	456	459	451	592	320	456	455.31	1.35	-3213	468	462	454	448	440	465	451	696	136	500	310	1	1	139120129	634	-17.54	0.79	12	0.06	-26.00	576.00	610	20240611	-25.25	394	20241114	15.74	511	-10.76	20250107	444	2.70	20250212	610	-25.25	20240611	394	15.74	20241114	0.81	N	000890	500	695 억	1871967	N	N	101	N	N
27	20250214	150112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	457	1	2	0.22	39083591	85847	46.67	456	459	451	592	320	456	455.27	1.35	-2816	468	462	454	448	440	465	451	696	136	500	310	1	1	139120129	636	-17.58	0.79	12	0.06	-26.00	576.00	610	20240611	-25.08	394	20241114	15.99	511	-10.57	20250107	444	2.93	20250212	610	-25.08	20240611	394	15.99	20241114	0.81	N	000890	500	695 억	1871967	N	N	140	N	N
28	20250214	140112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	458	2	2	0.44	31995617	70280	38.21	456	459	451	592	320	456	455.26	1.35	-2396	468	462	454	448	440	465	451	696	136	500	310	1	1	139120129	637	-17.62	0.80	12	0.05	-26.00	576.00	610	20240611	-24.92	394	20241114	16.24	511	-10.37	20250107	444	3.15	20250212	610	-24.92	20240611	394	16.24	20241114	0.81	N	000890	500	695 억	1871967	N	N	140	N	N
29	20250214	130112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	458	2	2	0.44	31741949	69725	37.91	456	459	451	592	320	456	455.24	1.35	-2343	468	462	454	448	440	465	451	696	136	500	310	1	1	139120129	637	-17.62	0.80	12	0.05	-26.00	576.00	610	20240611	-24.92	394	20241114	16.24	511	-10.37	20250107	444	3.15	20250212	610	-24.92	20240611	394	16.24	20241114	0.81	N	000890	500	695 억	1871967	N	N	140	N	N
30	20250214	120112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	458	2	2	0.44	23609297	51963	28.25	456	458	451	592	320	456	454.35	1.35	-2230	468	462	454	448	440	465	451	696	136	500	310	1	1	139120129	637	-17.62	0.80	12	0.04	-26.00	576.00	610	20240611	-24.92	394	20241114	16.24	511	-10.37	20250107	444	3.15	20250212	610	-24.92	20240611	394	16.24	20241114	0.81	N	000890	500	695 억	1871967	N	N	140	N	N
31	20250214	110112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	457	1	2	0.22	19289170	42492	23.10	456	457	451	592	320	456	453.95	1.35	-2230	468	462	454	448	440	465	451	696	136	500	310	1	1	139120129	636	-17.58	0.79	12	0.03	-26.00	576.00	610	20240611	-25.08	394	20241114	15.99	511	-10.57	20250107	444	2.93	20250212	610	-25.08	20240611	394	15.99	20241114	0.81	N	000890	500	695 억	1871967	N	N	140	N	N
32	20250214	100113	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	455	-1	5	-0.22	15287873	33714	18.33	456	457	451	592	320	456	453.46	1.35	1895	468	462	454	448	440	465	451	696	136	500	310	1	1	139120129	633	-17.50	0.79	12	0.02	-26.00	576.00	610	20240611	-25.41	394	20241114	15.48	511	-10.96	20250107	444	2.48	20250212	610	-25.41	20240611	394	15.48	20241114	0.81	N	000890	500	695 억	1871967	N	N	140	N	N
33	20250214	090112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	456	0	3	0.00	173736	381	0.21	456	456	456	592	320	456	456.00	1.35	-58	468	462	454	448	440	465	451	696	136	500	310	1	1	139120129	634	-17.54	0.79	12	0.00	-26.00	576.00	610	20240611	-25.25	394	20241114	15.74	511	-10.76	20250107	444	2.70	20250212	610	-25.25	20240611	394	15.74	20241114	0.81	N	000890	500	695 억	1871967	N	N	140	N	N
34	20250213	160112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	456	8	2	1.79	83300900	183575	71.57	448	460	446	582	314	448	453.77	1.31	45717	477	462	453	438	429	458	434	696	134	500	310	1	1	139120129	634	-17.54	0.79	12	0.13	-26.00	576.00	610	20240611	-25.25	394	20241114	15.74	511	-10.76	20250107	444	2.70	20250212	610	-25.25	20240611	394	15.74	20241114	0.79	N	000890	500	695 억	1825532	N	N	140	N	N
35	20250213	150112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	457	9	2	2.01	79989810	176309	68.73	448	460	446	582	314	448	453.69	1.31	46020	477	462	453	438	429	458	434	696	134	500	310	1	1	139120129	636	-17.58	0.79	12	0.13	-26.00	576.00	610	20240611	-25.08	394	20241114	15.99	511	-10.57	20250107	444	2.93	20250212	610	-25.08	20240611	394	15.99	20241114	0.79	N	000890	500	695 억	1825532	N	N	567	N	N
36	20250213	140112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	457	9	2	2.01	67720785	149430	58.25	448	460	446	582	314	448	453.19	1.31	45749	477	462	453	438	429	458	434	696	134	500	310	1	1	139120129	636	-17.58	0.79	12	0.11	-26.00	576.00	610	20240611	-25.08	394	20241114	15.99	511	-10.57	20250107	444	2.93	20250212	610	-25.08	20240611	394	15.99	20241114	0.79	N	000890	500	695 억	1825532	N	N	567	N	N
37	20250213	130112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	459	11	2	2.46	59961058	132501	51.65	448	459	446	582	314	448	452.53	1.31	37485	477	462	453	438	429	458	434	696	134	500	310	1	1	139120129	639	-17.65	0.80	12	0.10	-26.00	576.00	610	20240611	-24.75	394	20241114	16.50	511	-10.18	20250107	444	3.38	20250212	610	-24.75	20240611	394	16.50	20241114	0.79	N	000890	500	695 억	1825532	N	N	567	N	N
38	20250213	120112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	452	4	2	0.89	26379007	58720	22.89	448	452	446	582	314	448	449.23	1.31	707	477	462	453	438	429	458	434	696	134	500	310	1	1	139120129	629	-17.38	0.78	12	0.04	-26.00	576.00	610	20240611	-25.90	394	20241114	14.72	511	-11.55	20250107	444	1.80	20250212	610	-25.90	20240611	394	14.72	20241114	0.79	N	000890	500	695 억	1825532	N	N	567	N	N
39	20250213	110111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	450	2	2	0.45	16724126	37321	14.55	448	452	446	582	314	448	448.12	1.31	-64	477	462	453	438	429	458	434	696	134	500	310	1	1	139120129	626	-17.31	0.78	12	0.03	-26.00	576.00	610	20240611	-26.23	394	20241114	14.21	511	-11.94	20250107	444	1.35	20250212	610	-26.23	20240611	394	14.21	20241114	0.79	N	000890	500	695 억	1825532	N	N	567	N	N
40	20250213	100112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	449	1	2	0.22	12220603	27299	10.64	448	452	446	582	314	448	447.66	1.31	2343	477	462	453	438	429	458	434	696	134	500	310	1	1	139120129	625	-17.27	0.78	12	0.02	-26.00	576.00	610	20240611	-26.39	394	20241114	13.96	511	-12.13	20250107	444	1.13	20250212	610	-26.39	20240611	394	13.96	20241114	0.79	N	000890	500	695 억	1825532	N	N	567	N	N
41	20250213	090112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	452	4	2	0.89	692164	1545	0.60	448	452	448	582	314	448	448.00	1.31	-39	477	462	453	438	429	458	434	696	134	500	310	1	1	139120129	629	-17.38	0.78	12	0.00	-26.00	576.00	610	20240611	-25.90	394	20241114	14.72	511	-11.55	20250107	444	1.80	20250212	610	-25.90	20240611	394	14.72	20241114	0.79	N	000890	500	695 억	1825532	N	N	567	N	N
42	20250212	160112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	448	-5	5	-1.10	116113725	256515	202.60	457	468	444	588	318	453	452.66	1.33	-19522	461	457	454	450	447	456	449	696	135	500	310	1	1	139120129	623	-17.23	0.78	12	0.18	-26.00	576.00	610	20240611	-26.56	394	20241114	13.71	511	-12.33	20250107	444	0.90	20250212	610	-26.56	20240611	394	13.71	20241114	0.77	N	000890	500	695 억	1854280	N	N	567	N	N
43	20250212	150112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	451	-2	5	-0.44	109240970	241192	190.50	457	468	444	588	318	453	452.92	1.33	-17606	461	457	454	450	447	456	449	696	135	500	310	1	1	139120129	627	-17.35	0.78	12	0.17	-26.00	576.00	610	20240611	-26.07	394	20241114	14.47	511	-11.74	20250107	444	1.58	20250212	610	-26.07	20240611	394	14.47	20241114	0.77	N	000890	500	695 억	1854280	N	N	0	N	N
44	20250212	140112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	457	4	2	0.88	43046677	94039	74.27	457	468	453	588	318	453	457.75	1.33	-16000	461	457	454	450	447	456	449	696	135	500	310	1	1	139120129	636	-17.58	0.79	12	0.07	-26.00	576.00	610	20240611	-25.08	394	20241114	15.99	511	-10.57	20250107	450	1.56	20250210	610	-25.08	20240611	394	15.99	20241114	0.77	N	000890	500	695 억	1854280	N	N	0	N	N
45	20250212	130112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	457	4	2	0.88	38834872	84810	66.98	457	468	453	588	318	453	457.90	1.33	-15195	461	457	454	450	447	456	449	696	135	500	310	1	1	139120129	636	-17.58	0.79	12	0.06	-26.00	576.00	610	20240611	-25.08	394	20241114	15.99	511	-10.57	20250107	450	1.56	20250210	610	-25.08	20240611	394	15.99	20241114	0.77	N	000890	500	695 억	1854280	N	N	0	N	N
46	20250212	120112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	459	6	2	1.32	24205397	52800	41.70	457	468	453	588	318	453	458.44	1.33	-13904	461	457	454	450	447	456	449	696	135	500	310	1	1	139120129	639	-17.65	0.80	12	0.04	-26.00	576.00	610	20240611	-24.75	394	20241114	16.50	511	-10.18	20250107	450	2.00	20250210	610	-24.75	20240611	394	16.50	20241114	0.77	N	000890	500	695 억	1854280	N	N	0	N	N
47	20250212	110112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	459	6	2	1.32	23026391	50228	39.67	457	468	453	588	318	453	458.44	1.33	-13733	461	457	454	450	447	456	449	696	135	500	310	1	1	139120129	639	-17.65	0.80	12	0.04	-26.00	576.00	610	20240611	-24.75	394	20241114	16.50	511	-10.18	20250107	450	2.00	20250210	610	-24.75	20240611	394	16.50	20241114	0.77	N	000890	500	695 억	1854280	N	N	0	N	N
48	20250212	100112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	457	4	2	0.88	7515164	16444	12.99	457	460	453	588	318	453	457.02	1.33	-7122	461	457	454	450	447	456	449	696	135	500	310	1	1	139120129	636	-17.58	0.79	12	0.01	-26.00	576.00	610	20240611	-25.08	394	20241114	15.99	511	-10.57	20250107	450	1.56	20250210	610	-25.08	20240611	394	15.99	20241114	0.77	N	000890	500	695 억	1854280	N	N	0	N	N
49	20250212	090112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	457	4	2	0.88	350062	766	0.61	457	457	457	588	318	453	457.00	1.33	-82	461	457	454	450	447	456	449	696	135	500	310	1	1	139120129	636	-17.58	0.79	12	0.00	-26.00	576.00	610	20240611	-25.08	394	20241114	15.99	511	-10.57	20250107	450	1.56	20250210	610	-25.08	20240611	394	15.99	20241114	0.77	N	000890	500	695 억	1854280	N	N	0	N	N
50	20250211	160111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	453	-3	5	-0.66	57461160	126529	48.65	453	458	451	592	320	456	454.13	1.34	-3920	468	462	456	450	444	459	447	696	136	500	310	1	1	139120129	630	-17.42	0.79	12	0.09	-26.00	576.00	610	20240611	-25.74	394	20241114	14.97	511	-11.35	20250107	450	0.67	20250210	610	-25.74	20240611	394	14.97	20241114	0.76	N	000890	500	695 억	1858568	N	N	0	N	N
51	20250211	150112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	457	1	2	0.22	37776148	83095	31.95	453	458	451	592	320	456	454.61	1.34	-3012	468	462	456	450	444	459	447	696	136	500	310	1	1	139120129	636	-17.58	0.79	12	0.06	-26.00	576.00	610	20240611	-25.08	394	20241114	15.99	511	-10.57	20250107	450	1.56	20250210	610	-25.08	20240611	394	15.99	20241114	0.76	N	000890	500	695 억	1858568	N	N	0	N	N
52	20250211	140112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	457	1	2	0.22	29874543	65718	25.27	453	458	451	592	320	456	454.59	1.34	-5531	468	462	456	450	444	459	447	696	136	500	310	1	1	139120129	636	-17.58	0.79	12	0.05	-26.00	576.00	610	20240611	-25.08	394	20241114	15.99	511	-10.57	20250107	450	1.56	20250210	610	-25.08	20240611	394	15.99	20241114	0.76	N	000890	500	695 억	1858568	N	N	0	N	N
53	20250211	130111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	457	1	2	0.22	28740641	63232	24.31	453	458	451	592	320	456	454.53	1.34	-5662	468	462	456	450	444	459	447	696	136	500	310	1	1	139120129	636	-17.58	0.79	12	0.05	-26.00	576.00	610	20240611	-25.08	394	20241114	15.99	511	-10.57	20250107	450	1.56	20250210	610	-25.08	20240611	394	15.99	20241114	0.76	N	000890	500	695 억	1858568	N	N	0	N	N
54	20250211	120111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	457	1	2	0.22	26876864	59150	22.74	453	458	451	592	320	456	454.38	1.34	-4213	468	462	456	450	444	459	447	696	136	500	310	1	1	139120129	636	-17.58	0.79	12	0.04	-26.00	576.00	610	20240611	-25.08	394	20241114	15.99	511	-10.57	20250107	450	1.56	20250210	610	-25.08	20240611	394	15.99	20241114	0.76	N	000890	500	695 억	1858568	N	N	0	N	N
55	20250211	110111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	457	1	2	0.22	20294965	44762	17.21	453	458	451	592	320	456	453.40	1.34	-2616	468	462	456	450	444	459	447	696	136	500	310	1	1	139120129	636	-17.58	0.79	12	0.03	-26.00	576.00	610	20240611	-25.08	394	20241114	15.99	511	-10.57	20250107	450	1.56	20250210	610	-25.08	20240611	394	15.99	20241114	0.76	N	000890	500	695 억	1858568	N	N	0	N	N
56	20250211	100112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	457	1	2	0.22	17757389	39196	15.07	453	458	451	592	320	456	453.04	1.34	565	468	462	456	450	444	459	447	696	136	500	310	1	1	139120129	636	-17.58	0.79	12	0.03	-26.00	576.00	610	20240611	-25.08	394	20241114	15.99	511	-10.57	20250107	450	1.56	20250210	610	-25.08	20240611	394	15.99	20241114	0.76	N	000890	500	695 억	1858568	N	N	0	N	N
57	20250211	090111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	451	-5	5	-1.10	9788423	21667	8.33	453	453	451	592	320	456	451.77	1.34	-367	468	462	456	450	444	459	447	696	136	500	310	1	1	139120129	627	-17.35	0.78	12	0.02	-26.00	576.00	610	20240611	-26.07	394	20241114	14.47	511	-11.74	20250107	450	0.22	20250210	610	-26.07	20240611	394	14.47	20241114	0.76	N	000890	500	695 억	1858568	N	N	0	N	N
58	20250210	160112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	456	-7	5	-1.51	117507065	259359	127.70	461	462	450	601	325	463	453.07	1.34	-11210	471	466	463	458	455	465	457	696	138	500	320	1	1	139120129	634	-17.54	0.79	12	0.19	-26.00	576.00	610	20240611	-25.25	394	20241114	15.74	511	-10.76	20250107	450	1.33	20250210	610	-25.25	20240611	394	15.74	20241114	0.76	N	000890	500	695 억	1870223	N	N	6	N	N
59	20250210	150111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	457	-6	5	-1.30	109638630	242084	119.20	461	462	450	601	325	463	452.89	1.34	-10700	471	466	463	458	455	465	457	696	138	500	320	1	1	139120129	636	-17.58	0.79	12	0.17	-26.00	576.00	610	20240611	-25.08	394	20241114	15.99	511	-10.57	20250107	450	1.56	20250210	610	-25.08	20240611	394	15.99	20241114	0.76	N	000890	500	695 억	1870223	N	N	6	N	N
60	20250210	140112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	458	-5	5	-1.08	105277939	232544	114.50	461	462	450	601	325	463	452.72	1.34	-9321	471	466	463	458	455	465	457	696	138	500	320	1	1	139120129	637	-17.62	0.80	12	0.17	-26.00	576.00	610	20240611	-24.92	394	20241114	16.24	511	-10.37	20250107	450	1.78	20250210	610	-24.92	20240611	394	16.24	20241114	0.76	N	000890	500	695 억	1870223	N	N	6	N	N
61	20250210	130112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	456	-7	5	-1.51	99929670	220850	108.74	461	462	450	601	325	463	452.48	1.34	-8389	471	466	463	458	455	465	457	696	138	500	320	1	1	139120129	634	-17.54	0.79	12	0.16	-26.00	576.00	610	20240611	-25.25	394	20241114	15.74	511	-10.76	20250107	450	1.33	20250210	610	-25.25	20240611	394	15.74	20241114	0.76	N	000890	500	695 억	1870223	N	N	6	N	N
62	20250210	120112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	454	-9	5	-1.94	82334526	182216	89.72	461	462	450	601	325	463	451.85	1.34	-6709	471	466	463	458	455	465	457	696	138	500	320	1	1	139120129	632	-17.46	0.79	12	0.13	-26.00	576.00	610	20240611	-25.57	394	20241114	15.23	511	-11.15	20250107	450	0.89	20250210	610	-25.57	20240611	394	15.23	20241114	0.76	N	000890	500	695 억	1870223	N	N	6	N	N
63	20250210	110111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	455	-8	5	-1.73	76892447	170183	83.79	461	462	450	601	325	463	451.82	1.34	-6777	471	466	463	458	455	465	457	696	138	500	320	1	1	139120129	633	-17.50	0.79	12	0.12	-26.00	576.00	610	20240611	-25.41	394	20241114	15.48	511	-10.96	20250107	450	1.11	20250210	610	-25.41	20240611	394	15.48	20241114	0.76	N	000890	500	695 억	1870223	N	N	6	N	N
64	20250210	100111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	453	-10	5	-2.16	68342467	151290	74.49	461	462	450	601	325	463	451.73	1.34	-7330	471	466	463	458	455	465	457	696	138	500	320	1	1	139120129	630	-17.42	0.79	12	0.11	-26.00	576.00	610	20240611	-25.74	394	20241114	14.97	511	-11.35	20250107	450	0.67	20250210	610	-25.74	20240611	394	14.97	20241114	0.76	N	000890	500	695 억	1870223	N	N	6	N	N
65	20250210	090112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	455	-8	5	-1.73	2823038	6190	3.05	461	461	453	601	325	463	456.06	1.34	-2449	471	466	463	458	455	465	457	696	138	500	320	1	1	139120129	633	-17.50	0.79	12	0.00	-26.00	576.00	610	20240611	-25.41	394	20241114	15.48	511	-10.96	20250107	453	0.44	20250210	610	-25.41	20240611	394	15.48	20241114	0.76	N	000890	500	695 억	1870223	N	N	6	N	N
66	20250207	160111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	463	0	3	0.00	93013810	201080	85.60	466	468	460	601	325	463	462.57	1.36	-24590	479	470	466	457	453	469	456	696	138	500	320	1	1	139120129	644	-17.81	0.80	12	0.14	-26.00	576.00	610	20240611	-24.10	394	20241114	17.51	511	-9.39	20250107	457	1.31	20250203	610	-24.10	20240611	394	17.51	20241114	0.75	N	000890	500	695 억	1889889	N	N	6	N	N
67	20250207	150111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	464	1	2	0.22	76143926	164462	70.01	466	468	460	601	325	463	462.99	1.36	-23870	479	470	466	457	453	469	456	696	138	500	320	1	1	139120129	646	-17.85	0.81	12	0.12	-26.00	576.00	610	20240611	-23.93	394	20241114	17.77	511	-9.20	20250107	457	1.53	20250203	610	-23.93	20240611	394	17.77	20241114	0.75	N	000890	500	695 억	1889889	N	N	65	N	N
68	20250207	140111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	462	-1	5	-0.22	66673462	143958	61.29	466	468	460	601	325	463	463.15	1.36	-26248	479	470	466	457	453	469	456	696	138	500	320	1	1	139120129	643	-17.77	0.80	12	0.10	-26.00	576.00	610	20240611	-24.26	394	20241114	17.26	511	-9.59	20250107	457	1.09	20250203	610	-24.26	20240611	394	17.26	20241114	0.75	N	000890	500	695 억	1889889	N	N	65	N	N
69	20250207	130112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	464	1	2	0.22	56783532	122518	52.16	466	468	460	601	325	463	463.47	1.36	-23698	479	470	466	457	453	469	456	696	138	500	320	1	1	139120129	646	-17.85	0.81	12	0.09	-26.00	576.00	610	20240611	-23.93	394	20241114	17.77	511	-9.20	20250107	457	1.53	20250203	610	-23.93	20240611	394	17.77	20241114	0.75	N	000890	500	695 억	1889889	N	N	65	N	N
70	20250207	120112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	463	0	3	0.00	53960596	116404	49.56	466	468	460	601	325	463	463.56	1.36	-21010	479	470	466	457	453	469	456	696	138	500	320	1	1	139120129	644	-17.81	0.80	12	0.08	-26.00	576.00	610	20240611	-24.10	394	20241114	17.51	511	-9.39	20250107	457	1.31	20250203	610	-24.10	20240611	394	17.51	20241114	0.75	N	000890	500	695 억	1889889	N	N	65	N	N
71	20250207	110112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	466	3	2	0.65	36639198	78856	33.57	466	468	462	601	325	463	464.63	1.36	-21634	479	470	466	457	453	469	456	696	138	500	320	1	1	139120129	648	-17.92	0.81	12	0.06	-26.00	576.00	610	20240611	-23.61	394	20241114	18.27	511	-8.81	20250107	457	1.97	20250203	610	-23.61	20240611	394	18.27	20241114	0.75	N	000890	500	695 억	1889889	N	N	65	N	N
72	20250207	100111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	468	5	2	1.08	15422920	33156	14.12	466	468	463	601	325	463	465.16	1.36	-10778	479	470	466	457	453	469	456	696	138	500	320	1	1	139120129	651	-18.00	0.81	12	0.02	-26.00	576.00	610	20240611	-23.28	394	20241114	18.78	511	-8.41	20250107	457	2.41	20250203	610	-23.28	20240611	394	18.78	20241114	0.75	N	000890	500	695 억	1889889	N	N	65	N	N
73	20250207	090112	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	464	1	2	0.22	3085522	6630	2.82	466	466	464	601	325	463	465.39	1.36	-2420	479	470	466	457	453	469	456	696	138	500	320	1	1	139120129	646	-17.85	0.81	12	0.00	-26.00	576.00	610	20240611	-23.93	394	20241114	17.77	511	-9.20	20250107	457	1.53	20250203	610	-23.93	20240611	394	17.77	20241114	0.75	N	000890	500	695 억	1889889	N	N	65	N	N
74	20250206	160111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	463	-6	5	-1.28	108223231	232266	211.96	470	475	462	609	329	469	465.95	1.35	-68975	479	474	469	464	459	476	466	696	140	500	320	1	1	139120129	644	-17.81	0.80	12	0.17	-26.00	576.00	610	20240611	-24.10	394	20241114	17.51	511	-9.39	20250107	457	1.31	20250203	610	-24.10	20240611	394	17.51	20241114	0.77	N	000890	500	695 억	1878557	N	N	65	N	N
75	20250206	150111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	464	-5	5	-1.07	106589907	228739	208.74	470	475	462	609	329	469	465.99	1.35	-66744	479	474	469	464	459	476	466	696	140	500	320	1	1	139120129	646	-17.85	0.81	12	0.16	-26.00	576.00	610	20240611	-23.93	394	20241114	17.77	511	-9.20	20250107	457	1.53	20250203	610	-23.93	20240611	394	17.77	20241114	0.77	N	000890	500	695 억	1878557	N	N	48	N	N
76	20250206	140111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	463	-6	5	-1.28	96222694	206405	188.36	470	475	463	609	329	469	466.18	1.35	-60209	479	474	469	464	459	476	466	696	140	500	320	1	1	139120129	644	-17.81	0.80	12	0.15	-26.00	576.00	610	20240611	-24.10	394	20241114	17.51	511	-9.39	20250107	457	1.31	20250203	610	-24.10	20240611	394	17.51	20241114	0.77	N	000890	500	695 억	1878557	N	N	48	N	N
77	20250206	130111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	465	-4	5	-0.85	85845371	184030	167.94	470	475	463	609	329	469	466.47	1.35	-47266	479	474	469	464	459	476	466	696	140	500	320	1	1	139120129	647	-17.88	0.81	12	0.13	-26.00	576.00	610	20240611	-23.77	394	20241114	18.02	511	-9.00	20250107	457	1.75	20250203	610	-23.77	20240611	394	18.02	20241114	0.77	N	000890	500	695 억	1878557	N	N	48	N	N
78	20250206	120111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	463	-6	5	-1.28	78755177	168751	154.00	470	475	463	609	329	469	466.69	1.35	-42114	479	474	469	464	459	476	466	696	140	500	320	1	1	139120129	644	-17.81	0.80	12	0.12	-26.00	576.00	610	20240611	-24.10	394	20241114	17.51	511	-9.39	20250107	457	1.31	20250203	610	-24.10	20240611	394	17.51	20241114	0.77	N	000890	500	695 억	1878557	N	N	48	N	N
79	20250206	110109	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	464	-5	5	-1.07	61670854	131919	120.39	470	475	464	609	329	469	467.49	1.35	-20835	479	474	469	464	459	476	466	696	140	500	320	1	1	139120129	646	-17.85	0.81	12	0.09	-26.00	576.00	610	20240611	-23.93	394	20241114	17.77	511	-9.20	20250107	457	1.53	20250203	610	-23.93	20240611	394	17.77	20241114	0.77	N	000890	500	695 억	1878557	N	N	48	N	N
80	20250206	100111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	468	-1	5	-0.21	36440725	77715	70.92	470	475	466	609	329	469	468.90	1.35	-2708	479	474	469	464	459	476	466	696	140	500	320	1	1	139120129	651	-18.00	0.81	12	0.06	-26.00	576.00	610	20240611	-23.28	394	20241114	18.78	511	-8.41	20250107	457	2.41	20250203	610	-23.28	20240611	394	18.78	20241114	0.77	N	000890	500	695 억	1878557	N	N	48	N	N
81	20250206	090111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	470	1	2	0.21	50290	107	0.10	470	470	470	609	329	469	470.00	1.35	-17	479	474	469	464	459	476	466	696	140	500	320	1	1	139120129	654	-18.08	0.82	12	0.00	-26.00	576.00	610	20240611	-22.95	394	20241114	19.29	511	-8.02	20250107	457	2.84	20250203	610	-22.95	20240611	394	19.29	20241114	0.77	N	000890	500	695 억	1878557	N	N	48	N	N
82	20250205	160111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	469	3	2	0.64	51226151	109514	51.93	466	474	464	605	327	466	467.75	1.35	476	479	472	467	460	455	472	460	696	139	500	320	1	1	139120129	652	-18.04	0.81	12	0.08	-26.00	576.00	610	20240611	-23.11	394	20241114	19.04	511	-8.22	20250107	457	2.63	20250203	610	-23.11	20240611	394	19.04	20241114	0.78	N	000890	500	695 억	1874339	N	N	48	N	N
83	20250205	150110	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	473	7	2	1.50	48753749	104235	49.43	466	474	464	605	327	466	467.73	1.35	1022	479	472	467	460	455	472	460	696	139	500	320	1	1	139120129	658	-18.19	0.82	12	0.07	-26.00	576.00	610	20240611	-22.46	394	20241114	20.05	511	-7.44	20250107	457	3.50	20250203	610	-22.46	20240611	394	20.05	20241114	0.78	N	000890	500	695 억	1874339	N	N	73	N	N
84	20250205	140110	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	472	6	2	1.29	37796128	80898	38.36	466	473	464	605	327	466	467.21	1.35	-273	479	472	467	460	455	472	460	696	139	500	320	1	1	139120129	657	-18.15	0.82	12	0.06	-26.00	576.00	610	20240611	-22.62	394	20241114	19.80	511	-7.63	20250107	457	3.28	20250203	610	-22.62	20240611	394	19.80	20241114	0.78	N	000890	500	695 억	1874339	N	N	73	N	N
85	20250205	130110	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	469	3	2	0.64	30470433	65299	30.97	466	470	464	605	327	466	466.63	1.35	5136	479	472	467	460	455	472	460	696	139	500	320	1	1	139120129	652	-18.04	0.81	12	0.05	-26.00	576.00	610	20240611	-23.11	394	20241114	19.04	511	-8.22	20250107	457	2.63	20250203	610	-23.11	20240611	394	19.04	20241114	0.78	N	000890	500	695 억	1874339	N	N	73	N	N
86	20250205	120111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	468	2	2	0.43	20929251	44871	21.28	466	470	464	605	327	466	466.43	1.35	6440	479	472	467	460	455	472	460	696	139	500	320	1	1	139120129	651	-18.00	0.81	12	0.03	-26.00	576.00	610	20240611	-23.28	394	20241114	18.78	511	-8.41	20250107	457	2.41	20250203	610	-23.28	20240611	394	18.78	20241114	0.78	N	000890	500	695 억	1874339	N	N	73	N	N
87	20250205	110110	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	469	3	2	0.64	13052997	27959	13.26	466	470	464	605	327	466	466.86	1.35	2261	479	472	467	460	455	472	460	696	139	500	320	1	1	139120129	652	-18.04	0.81	12	0.02	-26.00	576.00	610	20240611	-23.11	394	20241114	19.04	511	-8.22	20250107	457	2.63	20250203	610	-23.11	20240611	394	19.04	20241114	0.78	N	000890	500	695 억	1874339	N	N	73	N	N
88	20250205	100110	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	470	4	2	0.86	11844865	25378	12.03	466	470	464	605	327	466	466.74	1.35	2431	479	472	467	460	455	472	460	696	139	500	320	1	1	139120129	654	-18.08	0.82	12	0.02	-26.00	576.00	610	20240611	-22.95	394	20241114	19.29	511	-8.02	20250107	457	2.84	20250203	610	-22.95	20240611	394	19.29	20241114	0.78	N	000890	500	695 억	1874339	N	N	73	N	N
89	20250205	090111	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	466	0	3	0.00	337384	724	0.34	466	466	466	605	327	466	466.00	1.35	-112	479	472	467	460	455	472	460	696	139	500	320	1	1	139120129	648	-17.92	0.81	12	0.00	-26.00	576.00	610	20240611	-23.61	394	20241114	18.27	511	-8.81	20250107	457	1.97	20250203	610	-23.61	20240611	394	18.27	20241114	0.78	N	000890	500	695 억	1874339	N	N	73	N	N
90	20250204	160110	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	466	4	2	0.87	98464627	210870	71.97	466	474	462	600	324	462	466.94	1.34	-5702	488	475	466	453	444	470	448	696	138	500	320	1	1	139120129	648	-17.92	0.81	12	0.15	-26.00	576.00	610	20240611	-23.61	394	20241114	18.27	511	-8.81	20250107	457	1.97	20250203	610	-23.61	20240611	394	18.27	20241114	0.77	N	000890	500	695 억	1867448	N	N	73	N	N
91	20250204	150110	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	466	4	2	0.87	84273001	180478	61.59	466	474	462	600	324	462	466.94	1.34	-3426	488	475	466	453	444	470	448	696	138	500	320	1	1	139120129	648	-17.92	0.81	12	0.13	-26.00	576.00	610	20240611	-23.61	394	20241114	18.27	511	-8.81	20250107	457	1.97	20250203	610	-23.61	20240611	394	18.27	20241114	0.77	N	000890	500	695 억	1867448	N	N	10	N	N
92	20250204	140110	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	466	4	2	0.87	79697103	170620	58.23	466	474	462	600	324	462	467.10	1.34	-2305	488	475	466	453	444	470	448	696	138	500	320	1	1	139120129	648	-17.92	0.81	12	0.12	-26.00	576.00	610	20240611	-23.61	394	20241114	18.27	511	-8.81	20250107	457	1.97	20250203	610	-23.61	20240611	394	18.27	20241114	0.77	N	000890	500	695 억	1867448	N	N	10	N	N
93	20250204	130110	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	469	7	2	1.52	74898565	160312	54.71	466	474	462	600	324	462	467.20	1.34	-2783	488	475	466	453	444	470	448	696	138	500	320	1	1	139120129	652	-18.04	0.81	12	0.12	-26.00	576.00	610	20240611	-23.11	394	20241114	19.04	511	-8.22	20250107	457	2.63	20250203	610	-23.11	20240611	394	19.04	20241114	0.77	N	000890	500	695 억	1867448	N	N	10	N	N
94	20250204	120110	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	471	9	2	1.95	56962521	121880	41.60	466	474	462	600	324	462	467.37	1.34	488	488	475	466	453	444	470	448	696	138	500	320	1	1	139120129	655	-18.12	0.82	12	0.09	-26.00	576.00	610	20240611	-22.79	394	20241114	19.54	511	-7.83	20250107	457	3.06	20250203	610	-22.79	20240611	394	19.54	20241114	0.77	N	000890	500	695 억	1867448	N	N	10	N	N
95	20250204	110110	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	469	7	2	1.52	38899968	83289	28.43	466	474	462	600	324	462	467.05	1.34	6640	488	475	466	453	444	470	448	696	138	500	320	1	1	139120129	652	-18.04	0.81	12	0.06	-26.00	576.00	610	20240611	-23.11	394	20241114	19.04	511	-8.22	20250107	457	2.63	20250203	610	-23.11	20240611	394	19.04	20241114	0.77	N	000890	500	695 억	1867448	N	N	10	N	N
96	20250204	100110	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	465	3	2	0.65	34348631	73560	25.10	466	474	462	600	324	462	466.95	1.34	6717	488	475	466	453	444	470	448	696	138	500	320	1	1	139120129	647	-17.88	0.81	12	0.05	-26.00	576.00	610	20240611	-23.77	394	20241114	18.02	511	-9.00	20250107	457	1.75	20250203	610	-23.77	20240611	394	18.02	20241114	0.77	N	000890	500	695 억	1867448	N	N	10	N	N
97	20250204	090110	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	464	2	2	0.43	416600	895	0.31	466	466	464	600	324	462	465.47	1.34	-112	488	475	466	453	444	470	448	696	138	500	320	1	1	139120129	646	-17.85	0.81	12	0.00	-26.00	576.00	610	20240611	-23.93	394	20241114	17.77	511	-9.20	20250107	457	1.53	20250203	610	-23.93	20240611	394	17.77	20241114	0.77	N	000890	500	695 억	1867448	N	N	10	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History