KissMeData/000890/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	20231031	160113	57	100.00	KOSPI		음식료품	N	N	N	N	N	500	0	3	0.00	228205987	456873	265.54	497	510	492	650	350	500	499.49	0.87	29077	504	501	497	494	490	503	496	696	150	500	360	1	1	139120129	696	-25.00	0.84	12	0.33	-20.00	593.00	696	20221122	-28.16	488	20231024	2.46	696	-28.16	20230119	488	2.46	20231024	696	-28.16	20221122	488	2.46	20231024	1.40	N	000890	500	695 억	1209135	N	N	0	N	N
3	20231031	150113	57	100.00	KOSPI		음식료품	N	N	N	N	N	499	-1	5	-0.20	212556540	425429	247.26	497	510	492	650	350	500	499.63	0.87	28686	504	501	497	494	490	503	496	696	150	500	360	1	1	139120129	694	-24.95	0.84	12	0.31	-20.00	593.00	696	20221122	-28.30	488	20231024	2.25	696	-28.30	20230119	488	2.25	20231024	696	-28.30	20221122	488	2.25	20231024	1.40	N	000890	500	695 억	1209135	N	N	0	N	N
4	20231031	140113	57	100.00	KOSPI		음식료품	N	N	N	N	N	501	1	2	0.20	193509388	387145	225.01	497	510	492	650	350	500	499.84	0.87	35249	504	501	497	494	490	503	496	696	150	500	360	1	1	139120129	697	-25.05	0.84	12	0.28	-20.00	593.00	696	20221122	-28.02	488	20231024	2.66	696	-28.02	20230119	488	2.66	20231024	696	-28.02	20221122	488	2.66	20231024	1.40	N	000890	500	695 억	1209135	N	N	0	N	N
5	20231031	130113	57	100.00	KOSPI		음식료품	N	N	N	N	N	501	1	2	0.20	189679037	379476	220.55	497	510	492	650	350	500	499.84	0.87	35249	504	501	497	494	490	503	496	696	150	500	360	1	1	139120129	697	-25.05	0.84	12	0.27	-20.00	593.00	696	20221122	-28.02	488	20231024	2.66	696	-28.02	20230119	488	2.66	20231024	696	-28.02	20221122	488	2.66	20231024	1.40	N	000890	500	695 억	1209135	N	N	0	N	N
6	20231031	120113	57	100.00	KOSPI		음식료품	N	N	N	N	N	500	0	3	0.00	183354118	366840	213.21	497	510	492	650	350	500	499.82	0.87	42364	504	501	497	494	490	503	496	696	150	500	360	1	1	139120129	696	-25.00	0.84	12	0.26	-20.00	593.00	696	20221122	-28.16	488	20231024	2.46	696	-28.16	20230119	488	2.46	20231024	696	-28.16	20221122	488	2.46	20231024	1.40	N	000890	500	695 억	1209135	N	N	0	N	N
7	20231031	110113	57	100.00	KOSPI		음식료품	N	N	N	N	N	502	2	2	0.40	172740487	345733	200.94	497	510	492	650	350	500	499.64	0.87	42370	504	501	497	494	490	503	496	696	150	500	360	1	1	139120129	698	-25.10	0.85	12	0.25	-20.00	593.00	696	20221122	-27.87	488	20231024	2.87	696	-27.87	20230119	488	2.87	20231024	696	-27.87	20221122	488	2.87	20231024	1.40	N	000890	500	695 억	1209135	N	N	0	N	N
8	20231031	100113	57	100.00	KOSPI		음식료품	N	N	N	N	N	498	-2	5	-0.40	95284676	191983	111.58	497	510	492	650	350	500	496.32	0.87	62895	504	501	497	494	490	503	496	696	150	500	360	1	1	139120129	693	-24.90	0.84	12	0.14	-20.00	593.00	696	20221122	-28.45	488	20231024	2.05	696	-28.45	20230119	488	2.05	20231024	696	-28.45	20221122	488	2.05	20231024	1.40	N	000890	500	695 억	1209135	N	N	0	N	N
9	20231031	090112	57	100.00	KOSPI		음식료품	N	N	N	N	N	510	10	2	2.00	9368671	18748	10.90	497	510	497	650	350	500	499.72	0.87	0	504	501	497	494	490	503	496	696	150	500	360	1	1	139120129	710	-25.50	0.86	12	0.01	-20.00	593.00	696	20221122	-26.72	488	20231024	4.51	696	-26.72	20230119	488	4.51	20231024	696	-26.72	20221122	488	4.51	20231024	1.40	N	000890	500	695 억	1209135	N	N	0	N	N
10	20231030	160112	57	100.00	KOSPI		음식료품	N	N	N	N	N	500	-1	5	-0.20	84643998	170545	148.25	495	500	493	651	351	501	496.31	0.87	9173	507	504	500	497	493	505	498	696	150	500	360	1	1	139120129	696	-25.00	0.84	12	0.12	-20.00	593.00	696	20221122	-28.16	488	20231024	2.46	696	-28.16	20230119	488	2.46	20231024	696	-28.16	20221122	488	2.46	20231024	1.40	N	000890	500	695 억	1207984	N	N	0	N	N
11	20231030	150112	57	100.00	KOSPI		음식료품	N	N	N	N	N	500	-1	5	-0.20	83427762	168108	146.14	495	500	493	651	351	501	496.27	0.87	11226	507	504	500	497	493	505	498	696	150	500	360	1	1	139120129	696	-25.00	0.84	12	0.12	-20.00	593.00	696	20221122	-28.16	488	20231024	2.46	696	-28.16	20230119	488	2.46	20231024	696	-28.16	20221122	488	2.46	20231024	1.40	N	000890	500	695 억	1207984	N	N	0	N	N
12	20231030	140112	57	100.00	KOSPI		음식료품	N	N	N	N	N	498	-3	5	-0.60	75126766	151457	131.66	495	499	493	651	351	501	496.03	0.87	13218	507	504	500	497	493	505	498	696	150	500	360	1	1	139120129	693	-24.90	0.84	12	0.11	-20.00	593.00	696	20221122	-28.45	488	20231024	2.05	696	-28.45	20230119	488	2.05	20231024	696	-28.45	20221122	488	2.05	20231024	1.40	N	000890	500	695 억	1207984	N	N	0	N	N
13	20231030	130112	57	100.00	KOSPI		음식료품	N	N	N	N	N	498	-3	5	-0.60	65601332	132338	115.04	495	499	493	651	351	501	495.71	0.87	13218	507	504	500	497	493	505	498	696	150	500	360	1	1	139120129	693	-24.90	0.84	12	0.10	-20.00	593.00	696	20221122	-28.45	488	20231024	2.05	696	-28.45	20230119	488	2.05	20231024	696	-28.45	20221122	488	2.05	20231024	1.40	N	000890	500	695 억	1207984	N	N	0	N	N
14	20231030	120112	57	100.00	KOSPI		음식료품	N	N	N	N	N	499	-2	5	-0.40	62429428	125971	109.51	495	499	493	651	351	501	495.59	0.87	13218	507	504	500	497	493	505	498	696	150	500	360	1	1	139120129	694	-24.95	0.84	12	0.09	-20.00	593.00	696	20221122	-28.30	488	20231024	2.25	696	-28.30	20230119	488	2.25	20231024	696	-28.30	20221122	488	2.25	20231024	1.40	N	000890	500	695 억	1207984	N	N	0	N	N
15	20231030	110112	57	100.00	KOSPI		음식료품	N	N	N	N	N	497	-4	5	-0.80	55146071	111342	96.79	495	499	493	651	351	501	495.29	0.87	13218	507	504	500	497	493	505	498	696	150	500	360	1	1	139120129	691	-24.85	0.84	12	0.08	-20.00	593.00	696	20221122	-28.59	488	20231024	1.84	696	-28.59	20230119	488	1.84	20231024	696	-28.59	20221122	488	1.84	20231024	1.40	N	000890	500	695 억	1207984	N	N	0	N	N
16	20231030	100112	57	100.00	KOSPI		음식료품	N	N	N	N	N	493	-8	5	-1.60	38879487	78561	68.29	495	499	493	651	351	501	494.90	0.87	13218	507	504	500	497	493	505	498	696	150	500	360	1	1	139120129	686	-24.65	0.83	12	0.06	-20.00	593.00	696	20221122	-29.17	488	20231024	1.02	696	-29.17	20230119	488	1.02	20231024	696	-29.17	20221122	488	1.02	20231024	1.40	N	000890	500	695 억	1207984	N	N	0	N	N
17	20231030	090112	57	100.00	KOSPI		음식료품	N	N	N	N	N	499	-2	5	-0.40	9796054	19790	17.20	495	499	495	651	351	501	495.00	0.87	2040	507	504	500	497	493	505	498	696	150	500	360	1	1	139120129	694	-24.95	0.84	12	0.01	-20.00	593.00	696	20221122	-28.30	488	20231024	2.25	696	-28.30	20230119	488	2.25	20231024	696	-28.30	20221122	488	2.25	20231024	1.40	N	000890	500	695 억	1207984	N	N	0	N	N
18	20231027	160112	57	100.00	KOSPI		음식료품	N	N	N	N	N	501	1	2	0.20	57305071	114734	47.32	500	503	496	650	350	500	499.46	0.83	-1211	510	505	499	494	488	505	494	696	150	500	360	1	1	139120129	697	-25.05	0.84	12	0.08	-20.00	593.00	696	20221122	-28.02	488	20231024	2.66	696	-28.02	20230119	488	2.66	20231024	696	-28.02	20221122	488	2.66	20231024	1.39	N	000890	500	695 억	1157056	N	N	0	N	N
19	20231027	150112	57	100.00	KOSPI		음식료품	N	N	N	N	N	501	1	2	0.20	46599631	93259	38.46	500	503	496	650	350	500	499.68	0.83	-1321	510	505	499	494	488	505	494	696	150	500	360	1	1	139120129	697	-25.05	0.84	12	0.07	-20.00	593.00	696	20221122	-28.02	488	20231024	2.66	696	-28.02	20230119	488	2.66	20231024	696	-28.02	20221122	488	2.66	20231024	1.39	N	000890	500	695 억	1157056	N	N	0	N	N
20	20231027	140112	57	100.00	KOSPI		음식료품	N	N	N	N	N	500	0	3	0.00	34476671	68923	28.43	500	503	496	650	350	500	500.22	0.83	-1322	510	505	499	494	488	505	494	696	150	500	360	1	1	139120129	696	-25.00	0.84	12	0.05	-20.00	593.00	696	20221122	-28.16	488	20231024	2.46	696	-28.16	20230119	488	2.46	20231024	696	-28.16	20221122	488	2.46	20231024	1.39	N	000890	500	695 억	1157056	N	N	0	N	N
21	20231027	130112	57	100.00	KOSPI		음식료품	N	N	N	N	N	501	1	2	0.20	30316487	60590	24.99	500	503	496	650	350	500	500.35	0.83	-1322	510	505	499	494	488	505	494	696	150	500	360	1	1	139120129	697	-25.05	0.84	12	0.04	-20.00	593.00	696	20221122	-28.02	488	20231024	2.66	696	-28.02	20230119	488	2.66	20231024	696	-28.02	20221122	488	2.66	20231024	1.39	N	000890	500	695 억	1157056	N	N	0	N	N
22	20231027	120112	57	100.00	KOSPI		음식료품	N	N	N	N	N	502	2	2	0.40	19879056	39767	16.40	500	503	496	650	350	500	499.89	0.83	3708	510	505	499	494	488	505	494	696	150	500	360	1	1	139120129	698	-25.10	0.85	12	0.03	-20.00	593.00	696	20221122	-27.87	488	20231024	2.87	696	-27.87	20230119	488	2.87	20231024	696	-27.87	20221122	488	2.87	20231024	1.39	N	000890	500	695 억	1157056	N	N	0	N	N
23	20231027	110112	57	100.00	KOSPI		음식료품	N	N	N	N	N	503	3	2	0.60	16089734	32184	13.27	500	503	496	650	350	500	499.93	0.83	3708	510	505	499	494	488	505	494	696	150	500	360	1	1	139120129	700	-25.15	0.85	12	0.02	-20.00	593.00	696	20221122	-27.73	488	20231024	3.07	696	-27.73	20230119	488	3.07	20231024	696	-27.73	20221122	488	3.07	20231024	1.39	N	000890	500	695 억	1157056	N	N	0	N	N
24	20231027	100112	57	100.00	KOSPI		음식료품	N	N	N	N	N	496	-4	5	-0.80	9392049	18810	7.76	500	503	496	650	350	500	499.31	0.83	3821	510	505	499	494	488	505	494	696	150	500	360	1	1	139120129	690	-24.80	0.84	12	0.01	-20.00	593.00	696	20221122	-28.74	488	20231024	1.64	696	-28.74	20230119	488	1.64	20231024	696	-28.74	20221122	488	1.64	20231024	1.39	N	000890	500	695 억	1157056	N	N	0	N	N
25	20231027	090112	57	100.00	KOSPI		음식료품	N	N	N	N	N	503	3	2	0.60	2554506	5109	2.11	500	503	500	650	350	500	500.00	0.83	0	510	505	499	494	488	505	494	696	150	500	360	1	1	139120129	700	-25.15	0.85	12	0.00	-20.00	593.00	696	20221122	-27.73	488	20231024	3.07	696	-27.73	20230119	488	3.07	20231024	696	-27.73	20221122	488	3.07	20231024	1.39	N	000890	500	695 억	1157056	N	N	0	N	N
26	20231026	160111	57	100.00	KOSPI		음식료품	N	N	N	N	N	500	-5	5	-0.99	120325216	242460	58.41	500	504	493	656	354	505	496.27	0.87	-40277	529	517	507	495	485	523	501	696	151	500	360	1	1	139120129	696	-25.00	0.84	12	0.17	-20.00	593.00	696	20221122	-28.16	488	20231024	2.46	696	-28.16	20230119	488	2.46	20231024	696	-28.16	20221122	488	2.46	20231024	1.40	N	000890	500	695 억	1209190	N	N	0	N	N
27	20231026	150111	57	100.00	KOSPI		음식료품	N	N	N	N	N	495	-10	5	-1.98	103830100	209276	50.42	500	504	493	656	354	505	496.14	0.87	-39891	529	517	507	495	485	523	501	696	151	500	360	1	1	139120129	689	-24.75	0.83	12	0.15	-20.00	593.00	696	20221122	-28.88	488	20231024	1.43	696	-28.88	20230119	488	1.43	20231024	696	-28.88	20221122	488	1.43	20231024	1.40	N	000890	500	695 억	1209190	N	N	0	N	N
28	20231026	140112	57	100.00	KOSPI		음식료품	N	N	N	N	N	496	-9	5	-1.78	93983016	189433	45.64	500	504	493	656	354	505	496.13	0.87	-39171	529	517	507	495	485	523	501	696	151	500	360	1	1	139120129	690	-24.80	0.84	12	0.14	-20.00	593.00	696	20221122	-28.74	488	20231024	1.64	696	-28.74	20230119	488	1.64	20231024	696	-28.74	20221122	488	1.64	20231024	1.40	N	000890	500	695 억	1209190	N	N	0	N	N
29	20231026	130111	57	100.00	KOSPI		음식료품	N	N	N	N	N	500	-5	5	-0.99	79685336	160506	38.67	500	504	494	656	354	505	496.46	0.87	-30126	529	517	507	495	485	523	501	696	151	500	360	1	1	139120129	696	-25.00	0.84	12	0.12	-20.00	593.00	696	20221122	-28.16	488	20231024	2.46	696	-28.16	20230119	488	2.46	20231024	696	-28.16	20221122	488	2.46	20231024	1.40	N	000890	500	695 억	1209190	N	N	0	N	N
30	20231026	120112	57	100.00	KOSPI		음식료품	N	N	N	N	N	496	-9	5	-1.78	69249111	139406	33.59	500	504	494	656	354	505	496.74	0.87	-23376	529	517	507	495	485	523	501	696	151	500	360	1	1	139120129	690	-24.80	0.84	12	0.10	-20.00	593.00	696	20221122	-28.74	488	20231024	1.64	696	-28.74	20230119	488	1.64	20231024	696	-28.74	20221122	488	1.64	20231024	1.40	N	000890	500	695 억	1209190	N	N	0	N	N
31	20231026	110112	57	100.00	KOSPI		음식료품	N	N	N	N	N	498	-7	5	-1.39	49377272	99394	23.95	500	504	494	656	354	505	496.78	0.87	-9251	529	517	507	495	485	523	501	696	151	500	360	1	1	139120129	693	-24.90	0.84	12	0.07	-20.00	593.00	696	20221122	-28.45	488	20231024	2.05	696	-28.45	20230119	488	2.05	20231024	696	-28.45	20221122	488	2.05	20231024	1.40	N	000890	500	695 억	1209190	N	N	0	N	N
32	20231026	100111	57	100.00	KOSPI		음식료품	N	N	N	N	N	496	-9	5	-1.78	26450466	53094	12.79	500	504	495	656	354	505	498.18	0.87	-12044	529	517	507	495	485	523	501	696	151	500	360	1	1	139120129	690	-24.80	0.84	12	0.04	-20.00	593.00	696	20221122	-28.74	488	20231024	1.64	696	-28.74	20230119	488	1.64	20231024	696	-28.74	20221122	488	1.64	20231024	1.40	N	000890	500	695 억	1209190	N	N	0	N	N
33	20231026	090112	57	100.00	KOSPI		음식료품	N	N	N	N	N	504	-1	5	-0.20	1500504	3001	0.72	500	504	500	656	354	505	500.00	0.87	-1	529	517	507	495	485	523	501	696	151	500	360	1	1	139120129	701	-25.20	0.85	12	0.00	-20.00	593.00	696	20221122	-27.59	488	20231024	3.28	696	-27.59	20230119	488	3.28	20231024	696	-27.59	20221122	488	3.28	20231024	1.40	N	000890	500	695 억	1209190	N	N	0	N	N
34	20231025	160111	57	100.00	KOSPI		음식료품	N	N	N	N	N	505	9	2	1.81	209507026	414954	177.42	497	519	497	644	348	496	504.89	0.78	123196	505	500	494	489	483	503	492	696	148	500	350	1	1	139120129	703	-25.25	0.85	12	0.30	-20.00	593.00	696	20221122	-27.44	488	20231024	3.48	696	-27.44	20230119	488	3.48	20231024	696	-27.44	20221122	488	3.48	20231024	1.42	N	000890	500	695 억	1082352	N	N	0	N	N
35	20231025	150112	57	100.00	KOSPI		음식료품	N	N	N	N	N	505	9	2	1.81	206868437	409726	175.19	497	519	497	644	348	496	504.89	0.78	121011	505	500	494	489	483	503	492	696	148	500	350	1	1	139120129	703	-25.25	0.85	12	0.29	-20.00	593.00	696	20221122	-27.44	488	20231024	3.48	696	-27.44	20230119	488	3.48	20231024	696	-27.44	20221122	488	3.48	20231024	1.42	N	000890	500	695 억	1082352	N	N	0	N	N
36	20231025	140111	57	100.00	KOSPI		음식료품	N	N	N	N	N	504	8	2	1.61	192056879	380327	162.62	497	519	497	644	348	496	504.98	0.78	111687	505	500	494	489	483	503	492	696	148	500	350	1	1	139120129	701	-25.20	0.85	12	0.27	-20.00	593.00	696	20221122	-27.59	488	20231024	3.28	696	-27.59	20230119	488	3.28	20231024	696	-27.59	20221122	488	3.28	20231024	1.42	N	000890	500	695 억	1082352	N	N	0	N	N
37	20231025	130112	57	100.00	KOSPI		음식료품	N	N	N	N	N	506	10	2	2.02	188017177	372323	159.20	497	519	497	644	348	496	504.98	0.78	109794	505	500	494	489	483	503	492	696	148	500	350	1	1	139120129	704	-25.30	0.85	12	0.27	-20.00	593.00	696	20221122	-27.30	488	20231024	3.69	696	-27.30	20230119	488	3.69	20231024	696	-27.30	20221122	488	3.69	20231024	1.42	N	000890	500	695 억	1082352	N	N	0	N	N
38	20231025	120111	57	100.00	KOSPI		음식료품	N	N	N	N	N	508	12	2	2.42	185684129	367709	157.22	497	519	497	644	348	496	504.98	0.78	109834	505	500	494	489	483	503	492	696	148	500	350	1	1	139120129	707	-25.40	0.86	12	0.26	-20.00	593.00	696	20221122	-27.01	488	20231024	4.10	696	-27.01	20230119	488	4.10	20231024	696	-27.01	20221122	488	4.10	20231024	1.42	N	000890	500	695 억	1082352	N	N	0	N	N
39	20231025	110111	57	100.00	KOSPI		음식료품	N	N	N	N	N	508	12	2	2.42	179599179	355693	152.09	497	519	497	644	348	496	504.93	0.78	105786	505	500	494	489	483	503	492	696	148	500	350	1	1	139120129	707	-25.40	0.86	12	0.26	-20.00	593.00	696	20221122	-27.01	488	20231024	4.10	696	-27.01	20230119	488	4.10	20231024	696	-27.01	20221122	488	4.10	20231024	1.42	N	000890	500	695 억	1082352	N	N	0	N	N
40	20231025	100111	57	100.00	KOSPI		음식료품	N	N	N	N	N	504	8	2	1.61	137546915	272312	116.43	497	519	497	644	348	496	505.11	0.78	46487	505	500	494	489	483	503	492	696	148	500	350	1	1	139120129	701	-25.20	0.85	12	0.20	-20.00	593.00	696	20221122	-27.59	488	20231024	3.28	696	-27.59	20230119	488	3.28	20231024	696	-27.59	20221122	488	3.28	20231024	1.42	N	000890	500	695 억	1082352	N	N	0	N	N
41	20231025	090111	57	100.00	KOSPI		음식료품	N	N	N	N	N	500	4	2	0.81	12717254	25588	10.94	497	500	497	644	348	496	497.00	0.78	5875	505	500	494	489	483	503	492	696	148	500	350	1	1	139120129	696	-25.00	0.84	12	0.02	-20.00	593.00	696	20221122	-28.16	488	20231024	2.46	696	-28.16	20230119	488	2.46	20231024	696	-28.16	20221122	488	2.46	20231024	1.42	N	000890	500	695 억	1082352	N	N	0	N	N
42	20231024	160110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	496	0	3	0.00	114965902	233573	95.72	492	499	488	644	348	496	492.20	0.76	30396	504	499	495	490	486	498	489	696	148	500	350	1	1	139120129	690	-24.80	0.84	12	0.17	-20.00	593.00	696	20221122	-28.74	488	20231024	1.64	696	-28.74	20230119	488	1.64	20231024	696	-28.74	20221122	488	1.64	20231024	1.43	N	000890	500	695 억	1051956	N	N	0	N	N
43	20231024	150111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	495	-1	5	-0.20	99537284	202414	82.95	492	499	488	644	348	496	491.75	0.76	6170	504	499	495	490	486	498	489	696	148	500	350	1	1	139120129	689	-24.75	0.83	12	0.15	-20.00	593.00	696	20221122	-28.88	488	20231024	1.43	696	-28.88	20230119	488	1.43	20231024	696	-28.88	20221122	488	1.43	20231024	1.43	N	000890	500	695 억	1051956	N	N	0	N	N
44	20231024	140111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	495	-1	5	-0.20	67383018	137213	56.23	492	499	488	644	348	496	491.08	0.76	-12024	504	499	495	490	486	498	489	696	148	500	350	1	1	139120129	689	-24.75	0.83	12	0.10	-20.00	593.00	696	20221122	-28.88	488	20231024	1.43	696	-28.88	20230119	488	1.43	20231024	696	-28.88	20221122	488	1.43	20231024	1.43	N	000890	500	695 억	1051956	N	N	0	N	N
45	20231024	130112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	493	-3	5	-0.60	59370737	120961	49.57	492	499	488	644	348	496	490.83	0.76	-12256	504	499	495	490	486	498	489	696	148	500	350	1	1	139120129	686	-24.65	0.83	12	0.09	-20.00	593.00	696	20221122	-29.17	488	20231024	1.02	696	-29.17	20230119	488	1.02	20231024	696	-29.17	20221122	488	1.02	20231024	1.43	N	000890	500	695 억	1051956	N	N	0	N	N
46	20231024	120111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	490	-6	5	-1.21	51833475	105618	43.28	492	499	488	644	348	496	490.76	0.76	-12256	504	499	495	490	486	498	489	696	148	500	350	1	1	139120129	682	-24.50	0.83	12	0.08	-20.00	593.00	696	20221122	-29.60	488	20231024	0.41	696	-29.60	20230119	488	0.41	20231024	696	-29.60	20221122	488	0.41	20231024	1.43	N	000890	500	695 억	1051956	N	N	0	N	N
47	20231024	110111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	492	-4	5	-0.81	39671705	80736	33.09	492	499	488	644	348	496	491.38	0.76	-12169	504	499	495	490	486	498	489	696	148	500	350	1	1	139120129	684	-24.60	0.83	12	0.06	-20.00	593.00	696	20221122	-29.31	488	20231024	0.82	696	-29.31	20230119	488	0.82	20231024	696	-29.31	20221122	488	0.82	20231024	1.43	N	000890	500	695 억	1051956	N	N	0	N	N
48	20231024	100111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	492	-4	5	-0.81	20786585	42209	17.30	492	499	491	644	348	496	492.47	0.76	103	504	499	495	490	486	498	489	696	148	500	350	1	1	139120129	684	-24.60	0.83	12	0.03	-20.00	593.00	696	20221122	-29.31	491	20231024	0.20	696	-29.31	20230119	491	0.20	20231024	696	-29.31	20221122	491	0.20	20231024	1.43	N	000890	500	695 억	1051956	N	N	0	N	N
49	20231024	090111	57	100.00	KOSPI		음식료품	N	N	N	N	N	499	3	2	0.60	2887863	5868	2.40	492	499	492	644	348	496	492.14	0.76	0	504	499	495	490	486	498	489	696	148	500	350	1	1	139120129	694	-24.95	0.84	12	0.00	-20.00	593.00	696	20221122	-28.30	491	20231020	1.63	696	-28.30	20230119	491	1.63	20231020	696	-28.30	20221122	491	1.63	20231020	1.43	N	000890	500	695 억	1051956	N	N	0	N	N
50	20231023	160111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	496	-2	5	-0.40	120684097	243774	72.67	498	500	491	647	349	498	495.06	0.76	-10956	509	503	497	491	485	500	488	696	149	500	350	1	1	139120129	690	-24.80	0.84	12	0.18	-20.00	593.00	696	20221122	-28.74	491	20231023	1.02	696	-28.74	20230119	491	1.02	20231023	696	-28.74	20221122	491	1.02	20231023	1.45	N	000890	500	695 억	1062912	N	N	0	N	N
51	20231023	150111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	495	-3	5	-0.60	95223520	192308	57.33	498	500	491	647	349	498	495.16	0.76	-11063	509	503	497	491	485	500	488	696	149	500	350	1	1	139120129	689	-24.75	0.83	12	0.14	-20.00	593.00	696	20221122	-28.88	491	20231023	0.81	696	-28.88	20230119	491	0.81	20231023	696	-28.88	20221122	491	0.81	20231023	1.45	N	000890	500	695 억	1062912	N	N	0	N	N
52	20231023	140111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	498	0	3	0.00	80201460	161963	48.28	498	500	491	647	349	498	495.18	0.76	-5944	509	503	497	491	485	500	488	696	149	500	350	1	1	139120129	693	-24.90	0.84	12	0.12	-20.00	593.00	696	20221122	-28.45	491	20231023	1.43	696	-28.45	20230119	491	1.43	20231023	696	-28.45	20221122	491	1.43	20231023	1.45	N	000890	500	695 억	1062912	N	N	0	N	N
53	20231023	130111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	495	-3	5	-0.60	65783317	132957	39.63	498	498	491	647	349	498	494.77	0.76	-7892	509	503	497	491	485	500	488	696	149	500	350	1	1	139120129	689	-24.75	0.83	12	0.10	-20.00	593.00	696	20221122	-28.88	491	20231023	0.81	696	-28.88	20230119	491	0.81	20231023	696	-28.88	20221122	491	0.81	20231023	1.45	N	000890	500	695 억	1062912	N	N	0	N	N
54	20231023	120110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	497	-1	5	-0.20	41044634	83016	24.75	498	498	491	647	349	498	494.42	0.76	-7892	509	503	497	491	485	500	488	696	149	500	350	1	1	139120129	691	-24.85	0.84	12	0.06	-20.00	593.00	696	20221122	-28.59	491	20231023	1.22	696	-28.59	20230119	491	1.22	20231023	696	-28.59	20221122	491	1.22	20231023	1.45	N	000890	500	695 억	1062912	N	N	0	N	N
55	20231023	110110	57	100.00	KOSPI		음식료품	N	N	N	N	N	492	-6	5	-1.20	28207888	57046	17.00	498	498	492	647	349	498	494.48	0.76	1514	509	503	497	491	485	500	488	696	149	500	350	1	1	139120129	684	-24.60	0.83	12	0.04	-20.00	593.00	696	20221122	-29.31	491	20231020	0.20	696	-29.31	20230119	491	0.20	20231020	696	-29.31	20221122	491	0.20	20231020	1.45	N	000890	500	695 억	1062912	N	N	0	N	N
56	20231023	100110	57	100.00	KOSPI		음식료품	N	N	N	N	N	494	-4	5	-0.80	14494289	29262	8.72	498	498	493	647	349	498	495.33	0.76	25	509	503	497	491	485	500	488	696	149	500	350	1	1	139120129	687	-24.70	0.83	12	0.02	-20.00	593.00	696	20221122	-29.02	491	20231020	0.61	696	-29.02	20230119	491	0.61	20231020	696	-29.02	20221122	491	0.61	20231020	1.45	N	000890	500	695 억	1062912	N	N	0	N	N
57	20231023	090111	57	100.00	KOSPI		음식료품	N	N	N	N	N	498	0	3	0.00	623991	1253	0.37	498	498	497	647	349	498	498.00	0.76	0	509	503	497	491	485	500	488	696	149	500	350	1	1	139120129	693	-24.90	0.84	12	0.00	-20.00	593.00	696	20221122	-28.45	491	20231020	1.43	696	-28.45	20230119	491	1.43	20231020	696	-28.45	20221122	491	1.43	20231020	1.45	N	000890	500	695 억	1062912	N	N	0	N	N
58	20231020	160111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	498	-2	5	-0.40	165291617	333291	88.41	500	503	491	650	350	500	495.94	0.80	-50424	517	508	504	495	491	506	493	696	150	500	360	1	1	139120129	693	-24.90	0.84	12	0.24	-20.00	593.00	696	20221122	-28.45	491	20231020	1.43	696	-28.45	20230119	491	1.43	20231020	696	-28.45	20221122	491	1.43	20231020	1.49	N	000890	500	695 억	1113428	N	N	0	N	N
59	20231020	150111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	498	-2	5	-0.40	147343504	297038	78.79	500	503	491	650	350	500	496.04	0.80	-51011	517	508	504	495	491	506	493	696	150	500	360	1	1	139120129	693	-24.90	0.84	12	0.21	-20.00	593.00	696	20221122	-28.45	491	20231020	1.43	696	-28.45	20230119	491	1.43	20231020	696	-28.45	20221122	491	1.43	20231020	1.49	N	000890	500	695 억	1113428	N	N	0	N	N
60	20231020	140111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	497	-3	5	-0.60	142332337	286953	76.12	500	503	491	650	350	500	496.01	0.80	-46406	517	508	504	495	491	506	493	696	150	500	360	1	1	139120129	691	-24.85	0.84	12	0.21	-20.00	593.00	696	20221122	-28.59	491	20231020	1.22	696	-28.59	20230119	491	1.22	20231020	696	-28.59	20221122	491	1.22	20231020	1.49	N	000890	500	695 억	1113428	N	N	0	N	N
61	20231020	130110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	497	-3	5	-0.60	122372792	246610	65.42	500	503	491	650	350	500	496.22	0.80	-51068	517	508	504	495	491	506	493	696	150	500	360	1	1	139120129	691	-24.85	0.84	12	0.18	-20.00	593.00	696	20221122	-28.59	491	20231020	1.22	696	-28.59	20230119	491	1.22	20231020	696	-28.59	20221122	491	1.22	20231020	1.49	N	000890	500	695 억	1113428	N	N	0	N	N
62	20231020	120110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	498	-2	5	-0.40	114782806	231310	61.36	500	503	491	650	350	500	496.23	0.80	-51068	517	508	504	495	491	506	493	696	150	500	360	1	1	139120129	693	-24.90	0.84	12	0.17	-20.00	593.00	696	20221122	-28.45	491	20231020	1.43	696	-28.45	20230119	491	1.43	20231020	696	-28.45	20221122	491	1.43	20231020	1.49	N	000890	500	695 억	1113428	N	N	0	N	N
63	20231020	110111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	495	-5	5	-1.00	64849300	130928	34.73	500	503	491	650	350	500	495.31	0.80	-6391	517	508	504	495	491	506	493	696	150	500	360	1	1	139120129	689	-24.75	0.83	12	0.09	-20.00	593.00	696	20221122	-28.88	491	20231020	0.81	696	-28.88	20230119	491	0.81	20231020	696	-28.88	20221122	491	0.81	20231020	1.49	N	000890	500	695 억	1113428	N	N	0	N	N
64	20231020	100110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	492	-8	5	-1.60	44296406	89149	23.65	500	503	492	650	350	500	496.88	0.80	-6347	517	508	504	495	491	506	493	696	150	500	360	1	1	139120129	684	-24.60	0.83	12	0.06	-20.00	593.00	696	20221122	-29.31	492	20231020	0.00	696	-29.31	20230119	492	0.00	20231020	696	-29.31	20221122	492	0.00	20231020	1.49	N	000890	500	695 억	1113428	N	N	0	N	N
65	20231020	090111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	502	2	2	0.40	3575404	7149	1.90	500	502	500	650	350	500	500.13	0.80	0	517	508	504	495	491	506	493	696	150	500	360	1	1	139120129	698	-25.10	0.85	12	0.01	-20.00	593.00	696	20221122	-27.87	500	20231020	0.40	696	-27.87	20230119	500	0.40	20231020	696	-27.87	20221122	500	0.40	20231020	1.49	N	000890	500	695 억	1113428	N	N	0	N	N
66	20231019	160110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	500	-13	5	-2.53	189821714	375434	134.50	510	513	500	666	360	513	505.61	0.83	-34652	523	518	514	509	505	516	507	696	153	500	360	1	1	139120129	696	-25.00	0.84	12	0.27	-20.00	593.00	696	20221122	-28.16	500	20231019	0.00	696	-28.16	20230119	500	0.00	20231019	696	-28.16	20221122	500	0.00	20231019	1.51	N	000890	500	695 억	1151159	N	N	0	N	N
67	20231019	150111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	504	-9	5	-1.75	169351256	334615	119.88	510	513	502	666	360	513	506.11	0.83	-33421	523	518	514	509	505	516	507	696	153	500	360	1	1	139120129	701	-25.20	0.85	12	0.24	-20.00	593.00	696	20221122	-27.59	502	20231019	0.40	696	-27.59	20230119	502	0.40	20231019	696	-27.59	20221122	502	0.40	20231019	1.51	N	000890	500	695 억	1151159	N	N	0	N	N
68	20231019	140111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	503	-10	5	-1.95	134340012	265077	94.97	510	513	502	666	360	513	506.80	0.83	-35230	523	518	514	509	505	516	507	696	153	500	360	1	1	139120129	700	-25.15	0.85	12	0.19	-20.00	593.00	696	20221122	-27.73	502	20231019	0.20	696	-27.73	20230119	502	0.20	20231019	696	-27.73	20221122	502	0.20	20231019	1.51	N	000890	500	695 억	1151159	N	N	0	N	N
69	20231019	130111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	506	-7	5	-1.36	113466010	223657	80.13	510	513	503	666	360	513	507.32	0.83	-28804	523	518	514	509	505	516	507	696	153	500	360	1	1	139120129	704	-25.30	0.85	12	0.16	-20.00	593.00	696	20221122	-27.30	503	20231019	0.60	696	-27.30	20230119	503	0.60	20231019	696	-27.30	20221122	503	0.60	20231019	1.51	N	000890	500	695 억	1151159	N	N	0	N	N
70	20231019	120111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	506	-7	5	-1.36	98147248	193267	69.24	510	513	505	666	360	513	507.83	0.83	-28804	523	518	514	509	505	516	507	696	153	500	360	1	1	139120129	704	-25.30	0.85	12	0.14	-20.00	593.00	696	20221122	-27.30	505	20231019	0.20	696	-27.30	20230119	505	0.20	20231019	696	-27.30	20221122	505	0.20	20231019	1.51	N	000890	500	695 억	1151159	N	N	0	N	N
71	20231019	110110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	506	-7	5	-1.36	72719773	142987	51.23	510	513	506	666	360	513	508.58	0.83	-13157	523	518	514	509	505	516	507	696	153	500	360	1	1	139120129	704	-25.30	0.85	12	0.10	-20.00	593.00	696	20221122	-27.30	506	20231019	0.00	696	-27.30	20230119	506	0.00	20231019	696	-27.30	20221122	506	0.00	20231019	1.51	N	000890	500	695 억	1151159	N	N	0	N	N
72	20231019	100110	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	510	-3	5	-0.58	59402246	116735	41.82	510	513	506	666	360	513	508.86	0.83	-12988	523	518	514	509	505	516	507	696	153	500	360	1	1	139120129	710	-25.50	0.86	12	0.08	-20.00	593.00	696	20221122	-26.72	506	20231019	0.79	696	-26.72	20230119	506	0.79	20231019	696	-26.72	20221122	506	0.79	20231019	1.51	N	000890	500	695 억	1151159	N	N	0	N	N
73	20231019	090111	57	100.00	KOSPI		음식료품	N	N	N	N	N	513	0	3	0.00	1531026	3002	1.08	510	513	510	666	360	513	510.00	0.83	0	523	518	514	509	505	516	507	696	153	500	360	1	1	139120129	714	-25.65	0.87	12	0.00	-20.00	593.00	696	20221122	-26.29	506	20230726	1.38	696	-26.29	20230119	506	1.38	20230726	696	-26.29	20221122	506	1.38	20230726	1.51	N	000890	500	695 억	1151159	N	N	0	N	N
74	20231018	160110	57	100.00	KOSPI		음식료품	N	N	N	N	N	513	-2	5	-0.39	141057814	275001	91.60	514	519	510	669	361	515	512.93	0.83	1306	535	525	519	509	503	530	514	696	154	500	370	1	1	139120129	714	-25.65	0.87	12	0.20	-20.00	593.00	696	20221122	-26.29	506	20230726	1.38	696	-26.29	20230119	506	1.38	20230726	696	-26.29	20221122	506	1.38	20230726	1.50	N	000890	500	695 억	1149475	N	N	0	N	N
75	20231018	150111	57	100.00	KOSPI		음식료품	N	N	N	N	N	513	-2	5	-0.39	132110385	257551	85.79	514	519	510	669	361	515	512.95	0.83	1266	535	525	519	509	503	530	514	696	154	500	370	1	1	139120129	714	-25.65	0.87	12	0.19	-20.00	593.00	696	20221122	-26.29	506	20230726	1.38	696	-26.29	20230119	506	1.38	20230726	696	-26.29	20221122	506	1.38	20230726	1.50	N	000890	500	695 억	1149475	N	N	0	N	N
76	20231018	140110	57	100.00	KOSPI		음식료품	N	N	N	N	N	512	-3	5	-0.58	113034368	220241	73.36	514	519	510	669	361	515	513.23	0.83	1916	535	525	519	509	503	530	514	696	154	500	370	1	1	139120129	712	-25.60	0.86	12	0.16	-20.00	593.00	696	20221122	-26.44	506	20230726	1.19	696	-26.44	20230119	506	1.19	20230726	696	-26.44	20221122	506	1.19	20230726	1.50	N	000890	500	695 억	1149475	N	N	0	N	N
77	20231018	130110	57	100.00	KOSPI		음식료품	N	N	N	N	N	512	-3	5	-0.58	97758527	190359	63.41	514	519	510	669	361	515	513.55	0.83	1916	535	525	519	509	503	530	514	696	154	500	370	1	1	139120129	712	-25.60	0.86	12	0.14	-20.00	593.00	696	20221122	-26.44	506	20230726	1.19	696	-26.44	20230119	506	1.19	20230726	696	-26.44	20221122	506	1.19	20230726	1.50	N	000890	500	695 억	1149475	N	N	0	N	N
78	20231018	120110	57	100.00	KOSPI		음식료품	N	N	N	N	N	511	-4	5	-0.78	87107614	169523	56.47	514	519	511	669	361	515	513.84	0.83	1946	535	525	519	509	503	530	514	696	154	500	370	1	1	139120129	711	-25.55	0.86	12	0.12	-20.00	593.00	696	20221122	-26.58	506	20230726	0.99	696	-26.58	20230119	506	0.99	20230726	696	-26.58	20221122	506	0.99	20230726	1.50	N	000890	500	695 억	1149475	N	N	0	N	N
79	20231018	110110	57	100.00	KOSPI		음식료품	N	N	N	N	N	515	0	3	0.00	36670996	71119	23.69	514	519	514	669	361	515	515.63	0.83	-1336	535	525	519	509	503	530	514	696	154	500	370	1	1	139120129	716	-25.75	0.87	12	0.05	-20.00	593.00	696	20221122	-26.01	506	20230726	1.78	696	-26.01	20230119	506	1.78	20230726	696	-26.01	20221122	506	1.78	20230726	1.50	N	000890	500	695 억	1149475	N	N	0	N	N
80	20231018	100111	57	100.00	KOSPI		음식료품	N	N	N	N	N	517	2	2	0.39	13994585	27061	9.01	514	519	514	669	361	515	517.15	0.83	-489	535	525	519	509	503	530	514	696	154	500	370	1	1	139120129	719	-25.85	0.87	12	0.02	-20.00	593.00	696	20221122	-25.72	506	20230726	2.17	696	-25.72	20230119	506	2.17	20230726	696	-25.72	20221122	506	2.17	20230726	1.50	N	000890	500	695 억	1149475	N	N	0	N	N
81	20231018	090110	57	100.00	KOSPI		음식료품	N	N	N	N	N	518	3	2	0.58	689307	1341	0.45	514	518	514	669	361	515	514.02	0.83	-378	535	525	519	509	503	530	514	696	154	500	370	1	1	139120129	721	-25.90	0.87	12	0.00	-20.00	593.00	696	20221122	-25.57	506	20230726	2.37	696	-25.57	20230119	506	2.37	20230726	696	-25.57	20221122	506	2.37	20230726	1.50	N	000890	500	695 억	1149475	N	N	0	N	N
82	20231017	160111	57	100.00	KOSPI		음식료품	N	N	N	N	N	515	0	3	0.00	154712969	297659	184.88	513	529	513	669	361	515	519.82	0.85	-50088	524	519	515	510	506	517	508	696	154	500	370	1	1	139120129	716	-25.75	0.87	12	0.21	-20.00	593.00	696	20221122	-26.01	506	20230726	1.78	696	-26.01	20230119	506	1.78	20230726	696	-26.01	20221122	506	1.78	20230726	1.48	N	000890	500	695 억	1184505	N	N	0	N	N
83	20231017	150110	57	100.00	KOSPI		음식료품	N	N	N	N	N	519	4	2	0.78	138717029	266626	165.61	513	529	513	669	361	515	520.27	0.85	-53955	524	519	515	510	506	517	508	696	154	500	370	1	1	139120129	722	-25.95	0.88	12	0.19	-20.00	593.00	696	20221122	-25.43	506	20230726	2.57	696	-25.43	20230119	506	2.57	20230726	696	-25.43	20221122	506	2.57	20230726	1.48	N	000890	500	695 억	1184505	N	N	0	N	N
84	20231017	140110	57	100.00	KOSPI		음식료품	N	N	N	N	N	519	4	2	0.78	129621311	249047	154.69	513	529	513	669	361	515	520.47	0.85	-53950	524	519	515	510	506	517	508	696	154	500	370	1	1	139120129	722	-25.95	0.88	12	0.18	-20.00	593.00	696	20221122	-25.43	506	20230726	2.57	696	-25.43	20230119	506	2.57	20230726	696	-25.43	20221122	506	2.57	20230726	1.48	N	000890	500	695 억	1184505	N	N	0	N	N
85	20231017	130111	57	100.00	KOSPI		음식료품	N	N	N	N	N	519	4	2	0.78	123348740	236965	147.18	513	529	513	669	361	515	520.54	0.85	-53950	524	519	515	510	506	517	508	696	154	500	370	1	1	139120129	722	-25.95	0.88	12	0.17	-20.00	593.00	696	20221122	-25.43	506	20230726	2.57	696	-25.43	20230119	506	2.57	20230726	696	-25.43	20221122	506	2.57	20230726	1.48	N	000890	500	695 억	1184505	N	N	0	N	N
86	20231017	120111	57	100.00	KOSPI		음식료품	N	N	N	N	N	520	5	2	0.97	119300924	229159	142.33	513	529	513	669	361	515	520.60	0.85	-55686	524	519	515	510	506	517	508	696	154	500	370	1	1	139120129	723	-26.00	0.88	12	0.16	-20.00	593.00	696	20221122	-25.29	506	20230726	2.77	696	-25.29	20230119	506	2.77	20230726	696	-25.29	20221122	506	2.77	20230726	1.48	N	000890	500	695 억	1184505	N	N	0	N	N
87	20231017	110110	57	100.00	KOSPI		음식료품	N	N	N	N	N	519	4	2	0.78	114655246	220210	136.78	513	529	513	669	361	515	520.66	0.85	-54741	524	519	515	510	506	517	508	696	154	500	370	1	1	139120129	722	-25.95	0.88	12	0.16	-20.00	593.00	696	20221122	-25.43	506	20230726	2.57	696	-25.43	20230119	506	2.57	20230726	696	-25.43	20221122	506	2.57	20230726	1.48	N	000890	500	695 억	1184505	N	N	0	N	N
88	20231017	100110	57	100.00	KOSPI		음식료품	N	N	N	N	N	515	0	3	0.00	104424650	200476	124.52	513	529	513	669	361	515	520.88	0.85	-53877	524	519	515	510	506	517	508	696	154	500	370	1	1	139120129	716	-25.75	0.87	12	0.14	-20.00	593.00	696	20221122	-26.01	506	20230726	1.78	696	-26.01	20230119	506	1.78	20230726	696	-26.01	20221122	506	1.78	20230726	1.48	N	000890	500	695 억	1184505	N	N	0	N	N
89	20231017	090111	57	100.00	KOSPI		음식료품	N	N	N	N	N	528	13	2	2.52	47164018	89648	55.68	513	529	513	669	361	515	526.10	0.85	-720	524	519	515	510	506	517	508	696	154	500	370	1	1	139120129	735	-26.40	0.89	12	0.06	-20.00	593.00	696	20221122	-24.14	506	20230726	4.35	696	-24.14	20230119	506	4.35	20230726	696	-24.14	20221122	506	4.35	20230726	1.48	N	000890	500	695 억	1184505	N	N	0	N	N
90	20231016	160110	57	100.00	KOSPI		음식료품	N	N	N	N	N	515	-5	5	-0.96	82438178	160277	77.84	520	520	511	676	364	520	514.35	0.87	-20732	528	523	519	514	510	522	513	696	156	500	370	1	1	139120129	716	-25.75	0.87	12	0.12	-20.00	593.00	696	20221122	-26.01	506	20230726	1.78	696	-26.01	20230119	506	1.78	20230726	696	-26.01	20221122	506	1.78	20230726	1.49	N	000890	500	695 억	1205237	N	N	0	N	N
91	20231016	150110	57	100.00	KOSPI		음식료품	N	N	N	N	N	513	-7	5	-1.35	76803615	149305	72.51	520	520	511	676	364	520	514.41	0.87	-20094	528	523	519	514	510	522	513	696	156	500	370	1	1	139120129	714	-25.65	0.87	12	0.11	-20.00	593.00	696	20221122	-26.29	506	20230726	1.38	696	-26.29	20230119	506	1.38	20230726	696	-26.29	20221122	506	1.38	20230726	1.49	N	000890	500	695 억	1205237	N	N	0	N	N
92	20231016	140110	57	100.00	KOSPI		음식료품	N	N	N	N	N	514	-6	5	-1.15	48928971	94977	46.13	520	520	512	676	364	520	515.17	0.87	-20172	528	523	519	514	510	522	513	696	156	500	370	1	1	139120129	715	-25.70	0.87	12	0.07	-20.00	593.00	696	20221122	-26.15	506	20230726	1.58	696	-26.15	20230119	506	1.58	20230726	696	-26.15	20221122	506	1.58	20230726	1.49	N	000890	500	695 억	1205237	N	N	0	N	N
93	20231016	130111	57	100.00	KOSPI		음식료품	N	N	N	N	N	514	-6	5	-1.15	41502213	80506	39.10	520	520	512	676	364	520	515.52	0.87	-18027	528	523	519	514	510	522	513	696	156	500	370	1	1	139120129	715	-25.70	0.87	12	0.06	-20.00	593.00	696	20221122	-26.15	506	20230726	1.58	696	-26.15	20230119	506	1.58	20230726	696	-26.15	20221122	506	1.58	20230726	1.49	N	000890	500	695 억	1205237	N	N	0	N	N
94	20231016	120111	57	100.00	KOSPI		음식료품	N	N	N	N	N	514	-6	5	-1.15	35036639	67899	32.98	520	520	513	676	364	520	516.01	0.87	-13197	528	523	519	514	510	522	513	696	156	500	370	1	1	139120129	715	-25.70	0.87	12	0.05	-20.00	593.00	696	20221122	-26.15	506	20230726	1.58	696	-26.15	20230119	506	1.58	20230726	696	-26.15	20221122	506	1.58	20230726	1.49	N	000890	500	695 억	1205237	N	N	0	N	N
95	20231016	110110	57	100.00	KOSPI		음식료품	N	N	N	N	N	514	-6	5	-1.15	20690158	40072	19.46	520	520	514	676	364	520	516.32	0.87	-9274	528	523	519	514	510	522	513	696	156	500	370	1	1	139120129	715	-25.70	0.87	12	0.03	-20.00	593.00	696	20221122	-26.15	506	20230726	1.58	696	-26.15	20230119	506	1.58	20230726	696	-26.15	20221122	506	1.58	20230726	1.49	N	000890	500	695 억	1205237	N	N	0	N	N
96	20231016	100109	57	100.00	KOSPI		음식료품	N	N	N	N	N	516	-4	5	-0.77	13628279	26361	12.80	520	520	515	676	364	520	516.99	0.87	-8483	528	523	519	514	510	522	513	696	156	500	370	1	1	139120129	718	-25.80	0.87	12	0.02	-20.00	593.00	696	20221122	-25.86	506	20230726	1.98	696	-25.86	20230119	506	1.98	20230726	696	-25.86	20221122	506	1.98	20230726	1.49	N	000890	500	695 억	1205237	N	N	0	N	N
97	20231016	090110	57	100.00	KOSPI		음식료품	N	N	N	N	N	519	-1	5	-0.19	57683	111	0.05	520	520	519	676	364	520	519.66	0.87	-37	528	523	519	514	510	522	513	696	156	500	370	1	1	139120129	722	-25.95	0.88	12	0.00	-20.00	593.00	696	20221122	-25.43	506	20230726	2.57	696	-25.43	20230119	506	2.57	20230726	696	-25.43	20221122	506	2.57	20230726	1.49	N	000890	500	695 억	1205237	N	N	0	N	N
98	20231012	160110	57	100.00	KOSPI		음식료품	N	N	N	N	N	519	3	2	0.58	86892807	167751	39.34	515	521	515	670	362	516	517.99	0.88	13843	526	520	517	511	508	519	510	696	154	500	370	1	1	139120129	722	-25.95	0.88	12	0.12	-20.00	593.00	696	20221122	-25.43	506	20230726	2.57	696	-25.43	20230119	506	2.57	20230726	696	-25.43	20221122	506	2.57	20230726	1.50	N	000890	500	695 억	1228441	N	N	1	N	N
99	20231012	150110	57	100.00	KOSPI		음식료품	N	N	N	N	N	520	4	2	0.78	84287478	162731	38.16	515	521	515	670	362	516	517.96	0.88	13843	526	520	517	511	508	519	510	696	154	500	370	1	1	139120129	723	-26.00	0.88	12	0.12	-20.00	593.00	696	20221122	-25.29	506	20230726	2.77	696	-25.29	20230119	506	2.77	20230726	696	-25.29	20221122	506	2.77	20230726	1.50	N	000890	500	695 억	1228441	N	N	0	N	N
100	20231012	140110	57	100.00	KOSPI		음식료품	N	N	N	N	N	520	4	2	0.78	65450378	126310	29.62	515	521	515	670	362	516	518.17	0.88	16068	526	520	517	511	508	519	510	696	154	500	370	1	1	139120129	723	-26.00	0.88	12	0.09	-20.00	593.00	696	20221122	-25.29	506	20230726	2.77	696	-25.29	20230119	506	2.77	20230726	696	-25.29	20221122	506	2.77	20230726	1.50	N	000890	500	695 억	1228441	N	N	0	N	N
101	20231012	130110	57	100.00	KOSPI		음식료품	N	N	N	N	N	519	3	2	0.58	61237818	118215	27.72	515	521	515	670	362	516	518.02	0.88	14326	526	520	517	511	508	519	510	696	154	500	370	1	1	139120129	722	-25.95	0.88	12	0.08	-20.00	593.00	696	20221122	-25.43	506	20230726	2.57	696	-25.43	20230119	506	2.57	20230726	696	-25.43	20221122	506	2.57	20230726	1.50	N	000890	500	695 억	1228441	N	N	0	N	N
102	20231012	120111	57	100.00	KOSPI		음식료품	N	N	N	N	N	520	4	2	0.78	57431563	110892	26.00	515	521	515	670	362	516	517.91	0.88	12035	526	520	517	511	508	519	510	696	154	500	370	1	1	139120129	723	-26.00	0.88	12	0.08	-20.00	593.00	696	20221122	-25.29	506	20230726	2.77	696	-25.29	20230119	506	2.77	20230726	696	-25.29	20221122	506	2.77	20230726	1.50	N	000890	500	695 억	1228441	N	N	0	N	N
103	20231012	110110	57	100.00	KOSPI		음식료품	N	N	N	N	N	519	3	2	0.58	46345680	89546	21.00	515	519	515	670	362	516	517.56	0.88	11058	526	520	517	511	508	519	510	696	154	500	370	1	1	139120129	722	-25.95	0.88	12	0.06	-20.00	593.00	696	20221122	-25.43	506	20230726	2.57	696	-25.43	20230119	506	2.57	20230726	696	-25.43	20221122	506	2.57	20230726	1.50	N	000890	500	695 억	1228441	N	N	0	N	N
104	20231012	100110	57	100.00	KOSPI		음식료품	N	N	N	N	N	519	3	2	0.58	36912110	71359	16.73	515	519	515	670	362	516	517.27	0.88	10952	526	520	517	511	508	519	510	696	154	500	370	1	1	139120129	722	-25.95	0.88	12	0.05	-20.00	593.00	696	20221122	-25.43	506	20230726	2.57	696	-25.43	20230119	506	2.57	20230726	696	-25.43	20221122	506	2.57	20230726	1.50	N	000890	500	695 억	1228441	N	N	0	N	N
105	20231012	090110	57	100.00	KOSPI		음식료품	N	N	N	N	N	518	2	2	0.39	7529828	14621	3.43	515	518	515	670	362	516	515.00	0.88	2629	526	520	517	511	508	519	510	696	154	500	370	1	1	139120129	721	-25.90	0.87	12	0.01	-20.00	593.00	696	20221122	-25.57	506	20230726	2.37	696	-25.57	20230119	506	2.37	20230726	696	-25.57	20221122	506	2.37	20230726	1.50	N	000890	500	695 억	1228441	N	N	0	N	N
106	20231011	160110	57	100.00	KOSPI		음식료품	N	N	N	N	N	516	1	2	0.19	221032685	426420	118.06	519	523	514	669	361	515	518.35	0.85	47649	529	521	514	506	499	518	503	696	154	500	370	1	1	139120129	718	-25.80	0.87	12	0.31	-20.00	593.00	696	20221122	-25.86	506	20230726	1.98	696	-25.86	20230119	506	1.98	20230726	696	-25.86	20221122	506	1.98	20230726	1.50	N	000890	500	695 억	1180792	N	N	0	N	N
107	20231011	150110	57	100.00	KOSPI		음식료품	N	N	N	N	N	521	6	2	1.17	175238067	337976	93.58	519	523	514	669	361	515	518.49	0.85	43130	529	521	514	506	499	518	503	696	154	500	370	1	1	139120129	725	-26.05	0.88	12	0.24	-20.00	593.00	696	20221122	-25.14	506	20230726	2.96	696	-25.14	20230119	506	2.96	20230726	696	-25.14	20221122	506	2.96	20230726	1.50	N	000890	500	695 억	1180792	N	N	0	N	N
108	20231011	140111	57	100.00	KOSPI		음식료품	N	N	N	N	N	519	4	2	0.78	168460949	324925	89.96	519	523	514	669	361	515	518.46	0.85	43130	529	521	514	506	499	518	503	696	154	500	370	1	1	139120129	722	-25.95	0.88	12	0.23	-20.00	593.00	696	20221122	-25.43	506	20230726	2.57	696	-25.43	20230119	506	2.57	20230726	696	-25.43	20221122	506	2.57	20230726	1.50	N	000890	500	695 억	1180792	N	N	0	N	N
109	20231011	130110	57	100.00	KOSPI		음식료품	N	N	N	N	N	519	4	2	0.78	95459940	184349	51.04	519	520	514	669	361	515	517.82	0.85	4417	529	521	514	506	499	518	503	696	154	500	370	1	1	139120129	722	-25.95	0.88	12	0.13	-20.00	593.00	696	20221122	-25.43	506	20230726	2.57	696	-25.43	20230119	506	2.57	20230726	696	-25.43	20221122	506	2.57	20230726	1.50	N	000890	500	695 억	1180792	N	N	0	N	N
110	20231011	120111	57	100.00	KOSPI		음식료품	N	N	N	N	N	518	3	2	0.58	70181942	135628	37.55	519	520	514	669	361	515	517.46	0.85	4417	529	521	514	506	499	518	503	696	154	500	370	1	1	139120129	721	-25.90	0.87	12	0.10	-20.00	593.00	696	20221122	-25.57	506	20230726	2.37	696	-25.57	20230119	506	2.37	20230726	696	-25.57	20221122	506	2.37	20230726	1.50	N	000890	500	695 억	1180792	N	N	0	N	N
111	20231011	110110	57	100.00	KOSPI		음식료품	N	N	N	N	N	517	2	2	0.39	52567414	101585	28.13	519	520	514	669	361	515	517.47	0.85	6559	529	521	514	506	499	518	503	696	154	500	370	1	1	139120129	719	-25.85	0.87	12	0.07	-20.00	593.00	696	20221122	-25.72	506	20230726	2.17	696	-25.72	20230119	506	2.17	20230726	696	-25.72	20221122	506	2.17	20230726	1.50	N	000890	500	695 억	1180792	N	N	0	N	N
112	20231011	100110	57	100.00	KOSPI		음식료품	N	N	N	N	N	519	4	2	0.78	44876727	86702	24.01	519	520	514	669	361	515	517.60	0.85	8419	529	521	514	506	499	518	503	696	154	500	370	1	1	139120129	722	-25.95	0.88	12	0.06	-20.00	593.00	696	20221122	-25.43	506	20230726	2.57	696	-25.43	20230119	506	2.57	20230726	696	-25.43	20221122	506	2.57	20230726	1.50	N	000890	500	695 억	1180792	N	N	0	N	N
113	20231011	090110	57	100.00	KOSPI		음식료품	N	N	N	N	N	517	2	2	0.39	3798272	7343	2.03	519	519	517	669	361	515	517.26	0.85	0	529	521	514	506	499	518	503	696	154	500	370	1	1	139120129	719	-25.85	0.87	12	0.01	-20.00	593.00	696	20221122	-25.72	506	20230726	2.17	696	-25.72	20230119	506	2.17	20230726	696	-25.72	20221122	506	2.17	20230726	1.50	N	000890	500	695 억	1180792	N	N	0	N	N
114	20231010	160110	57	100.00	KOSPI		음식료품	N	N	N	N	N	515	-3	5	-0.58	183324094	356744	121.48	516	522	507	673	363	518	513.81	0.88	-40429	526	522	516	512	506	524	514	696	155	500	370	1	1	139120129	716	-25.75	0.87	12	0.26	-20.00	593.00	696	20221122	-26.01	506	20230726	1.78	696	-26.01	20230119	506	1.78	20230726	696	-26.01	20221122	506	1.78	20230726	1.57	N	000890	500	695 억	1227766	N	N	0	N	N
115	20231010	150110	57	100.00	KOSPI		음식료품	N	N	N	N	N	510	-8	5	-1.54	173370153	337365	114.88	516	522	507	673	363	518	513.82	0.88	-40429	526	522	516	512	506	524	514	696	155	500	370	1	1	139120129	710	-25.50	0.86	12	0.24	-20.00	593.00	696	20221122	-26.72	506	20230726	0.79	696	-26.72	20230119	506	0.79	20230726	696	-26.72	20221122	506	0.79	20230726	1.57	N	000890	500	695 억	1227766	N	N	0	N	N
116	20231010	140110	57	100.00	KOSPI		음식료품	N	N	N	N	N	514	-4	5	-0.77	107491012	208086	70.86	516	522	512	673	363	518	516.53	0.88	-34763	526	522	516	512	506	524	514	696	155	500	370	1	1	139120129	715	-25.70	0.87	12	0.15	-20.00	593.00	696	20221122	-26.15	506	20230726	1.58	696	-26.15	20230119	506	1.58	20230726	696	-26.15	20221122	506	1.58	20230726	1.57	N	000890	500	695 억	1227766	N	N	0	N	N
117	20231010	130110	57	100.00	KOSPI		음식료품	N	N	N	N	N	516	-2	5	-0.39	88502978	171122	58.27	516	522	514	673	363	518	517.16	0.88	-8215	526	522	516	512	506	524	514	696	155	500	370	1	1	139120129	718	-25.80	0.87	12	0.12	-20.00	593.00	696	20221122	-25.86	506	20230726	1.98	696	-25.86	20230119	506	1.98	20230726	696	-25.86	20221122	506	1.98	20230726	1.57	N	000890	500	695 억	1227766	N	N	0	N	N
118	20231010	120110	57	100.00	KOSPI		음식료품	N	N	N	N	N	518	0	3	0.00	75396796	145667	49.60	516	522	514	673	363	518	517.58	0.88	-2151	526	522	516	512	506	524	514	696	155	500	370	1	1	139120129	721	-25.90	0.87	12	0.10	-20.00	593.00	696	20221122	-25.57	506	20230726	2.37	696	-25.57	20230119	506	2.37	20230726	696	-25.57	20221122	506	2.37	20230726	1.57	N	000890	500	695 억	1227766	N	N	0	N	N
119	20231010	110109	57	100.00	KOSPI		음식료품	N	N	N	N	N	517	-1	5	-0.19	47826391	92219	31.40	516	522	516	673	363	518	518.66	0.88	-2150	526	522	516	512	506	524	514	696	155	500	370	1	1	139120129	719	-25.85	0.87	12	0.07	-20.00	593.00	696	20221122	-25.72	506	20230726	2.17	696	-25.72	20230119	506	2.17	20230726	696	-25.72	20221122	506	2.17	20230726	1.57	N	000890	500	695 억	1227766	N	N	0	N	N
120	20231010	100109	57	100.00	KOSPI		음식료품	N	N	N	N	N	519	1	2	0.19	25599352	49363	16.81	516	522	516	673	363	518	518.68	0.88	-1423	526	522	516	512	506	524	514	696	155	500	370	1	1	139120129	722	-25.95	0.88	12	0.04	-20.00	593.00	696	20221122	-25.43	506	20230726	2.57	696	-25.43	20230119	506	2.57	20230726	696	-25.43	20221122	506	2.57	20230726	1.57	N	000890	500	695 억	1227766	N	N	0	N	N
121	20231010	090111	57	100.00	KOSPI		음식료품	N	N	N	N	N	519	1	2	0.19	4231559	8177	2.78	516	519	516	673	363	518	516.10	0.88	0	526	522	516	512	506	524	514	696	155	500	370	1	1	139120129	722	-25.95	0.88	12	0.01	-20.00	593.00	696	20221122	-25.43	506	20230726	2.57	696	-25.43	20230119	506	2.57	20230726	696	-25.43	20221122	506	2.57	20230726	1.57	N	000890	500	695 억	1227766	N	N	0	N	N
122	20231006	160110	57	100.00	KOSPI		음식료품	N	N	N	N	N	518	1	2	0.19	150217137	291596	53.89	511	520	510	672	362	517	515.15	0.87	6060	530	523	516	509	502	524	510	696	155	500	370	1	1	139120129	721	-25.90	0.87	12	0.21	-20.00	593.00	696	20221122	-25.57	506	20230726	2.37	696	-25.57	20230119	506	2.37	20230726	696	-25.57	20221122	506	2.37	20230726	1.58	N	000890	500	695 억	1210135	N	N	0	N	N
123	20231006	150110	57	100.00	KOSPI		음식료품	N	N	N	N	N	517	0	3	0.00	146334537	284092	52.51	511	520	510	672	362	517	515.10	0.87	5972	530	523	516	509	502	524	510	696	155	500	370	1	1	139120129	719	-25.85	0.87	12	0.20	-20.00	593.00	696	20221122	-25.72	506	20230726	2.17	696	-25.72	20230119	506	2.17	20230726	696	-25.72	20221122	506	2.17	20230726	1.58	N	000890	500	695 억	1210135	N	N	0	N	N
124	20231006	140110	57	100.00	KOSPI		음식료품	N	N	N	N	N	519	2	2	0.39	135371653	262897	48.59	511	520	510	672	362	517	514.92	0.87	5972	530	523	516	509	502	524	510	696	155	500	370	1	1	139120129	722	-25.95	0.88	12	0.19	-20.00	593.00	696	20221122	-25.43	506	20230726	2.57	696	-25.43	20230119	506	2.57	20230726	696	-25.43	20221122	506	2.57	20230726	1.58	N	000890	500	695 억	1210135	N	N	0	N	N
125	20231006	130110	57	100.00	KOSPI		음식료품	N	N	N	N	N	518	1	2	0.19	130414016	253327	46.82	511	520	510	672	362	517	514.81	0.87	5972	530	523	516	509	502	524	510	696	155	500	370	1	1	139120129	721	-25.90	0.87	12	0.18	-20.00	593.00	696	20221122	-25.57	506	20230726	2.37	696	-25.57	20230119	506	2.37	20230726	696	-25.57	20221122	506	2.37	20230726	1.58	N	000890	500	695 억	1210135	N	N	0	N	N
126	20231006	120110	57	100.00	KOSPI		음식료품	N	N	N	N	N	516	-1	5	-0.19	121563553	236180	43.65	511	520	510	672	362	517	514.71	0.87	3725	530	523	516	509	502	524	510	696	155	500	370	1	1	139120129	718	-25.80	0.87	12	0.17	-20.00	593.00	696	20221122	-25.86	506	20230726	1.98	696	-25.86	20230119	506	1.98	20230726	696	-25.86	20221122	506	1.98	20230726	1.58	N	000890	500	695 억	1210135	N	N	0	N	N
127	20231006	110108	57	100.00	KOSPI		음식료품	N	N	N	N	N	518	1	2	0.19	109748227	213301	39.42	511	520	510	672	362	517	514.52	0.87	4152	530	523	516	509	502	524	510	696	155	500	370	1	1	139120129	721	-25.90	0.87	12	0.15	-20.00	593.00	696	20221122	-25.57	506	20230726	2.37	696	-25.57	20230119	506	2.37	20230726	696	-25.57	20221122	506	2.37	20230726	1.58	N	000890	500	695 억	1210135	N	N	0	N	N
128	20231006	100109	57	100.00	KOSPI		음식료품	N	N	N	N	N	517	0	3	0.00	88413324	172126	31.81	511	519	510	672	362	517	513.65	0.87	14250	530	523	516	509	502	524	510	696	155	500	370	1	1	139120129	719	-25.85	0.87	12	0.12	-20.00	593.00	696	20221122	-25.72	506	20230726	2.17	696	-25.72	20230119	506	2.17	20230726	696	-25.72	20221122	506	2.17	20230726	1.58	N	000890	500	695 억	1210135	N	N	0	N	N
129	20231006	090110	57	100.00	KOSPI		음식료품	N	N	N	N	N	516	-1	5	-0.19	5616850	10989	2.03	511	516	510	672	362	517	511.13	0.87	1053	530	523	516	509	502	524	510	696	155	500	370	1	1	139120129	718	-25.80	0.87	12	0.01	-20.00	593.00	696	20221122	-25.86	506	20230726	1.98	696	-25.86	20230119	506	1.98	20230726	696	-25.86	20221122	506	1.98	20230726	1.58	N	000890	500	695 억	1210135	N	N	0	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History